Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 25.00 | -51.00 | 16.00 | 0 | 55.00 |  | 141.03 |  |
ADDC | CSE Advance Decline Difference | -20.00 | -87.00 | -70.00 | 0 | 14.00 |  | 16.67 |  |
ADDE | ETFS Advance Decline Difference | 1,763 | -483 | 1,763 | 0 | 3,215 |  | 221.42 |  |
ADDN | NYSE Advance Decline Difference | 1,065 | -566 | 1,065 | 0 | 1,649 |  | 282.36 |  |
ADDQ | NASD Advance Decline Difference | 879.0 | -362.0 | 772.0 | 0 | 1384.0 |  | 226.14 |  |
ADDS | TSX Advance Decline Difference | -589.0 | -901.0 | -681.0 | 0 | -164.0 |  | 31.72 |  |
ADDT | Total Advance Decline Difference | 1,932 | -909 | 1,853 | 0 | 3,088 |  | 250.04 |  |
ADDU | OTC US Advance Decline Difference | 347.0 | -385.0 | 346.0 | 0 | 1661.0 |  | 126.31 |  |
ADDV | TSXV Advance Decline Difference | -52.0 | -291.0 | -222.0 | 0 | -8.0 |  | 3.74 |  |
ADDX | CAD Total Advance Decline Difference | -661.0 | -1228.0 | -973.0 | 0 | -158.0 |  | 19.39 |  |
ADRA | AMEX Advance Decline Ratio | 1.290 | 0.460 | 1.180 | 0 | 0.510 |  | 76.12 |  |
ADRC | CSE Advance Decline Ratio | 0.7500 | 0.5300 | 0.6800 | 0 | 0.0700 |  | 11.48 |  |
ADRE | ETFS Advance Decline Ratio | 4.250 | 0.630 | 4.250 | 0 | 3.930 |  | 1228.13 |  |
ADRN | NYSE Advance Decline Ratio | 3.170 | 0.550 | 3.170 | 0 | 2.610 |  | 466.07 |  |
ADRQ | NASD Advance Decline Ratio | 1.740 | 0.760 | 1.620 | 0 | 0.930 |  | 134.78 |  |
ADRS | TSX Advance Decline Ratio | 0.4500 | 0.1700 | 0.4500 | 0 | -0.0900 |  | 16.67 |  |
ADRT | Total Advance Decline Ratio | 2.070 | 0.700 | 2.010 | 0 | 1.370 |  | 214.06 |  |
ADRU | OTC US Advance Decline Ratio | 1.220 | 0.590 | 1.220 | 0 | 0.700 |  | 134.62 |  |
ADRV | TSXV Advance Decline Ratio | 0.7300 | 0.4100 | 0.5600 | 0 | -0.0100 |  | 1.75 |  |
ADRX | CAD Total Advance Decline Ratio | 0.5100 | 0.2900 | 0.5100 | 0 | -0.0400 |  | 7.27 |  |
ADVA | AMEX Advancing Stocks | 111.0 | 44.0 | 104.0 | 87,722,200 | 23.0 |  | 28.40 |  |
ADVC | CSE Advancing Stocks | 149.0 | 53.0 | 149.0 | 14,212,400 | 16.0 |  | 12.03 |  |
ADVE | ETFS Advancing Stocks | 2,305 | 690 | 2,305 | 1,851,903,000 | 1,617 |  | 235.03 |  |
ADVN | NYSE Advancing Stocks | 1,555 | 714 | 1,555 | 2,852,817,000 | 807 |  | 107.89 |  |
ADVQ | NASD Advancing Stocks | 2,066 | 1,139 | 2,011 | 2,785,407,000 | 644 |  | 47.11 |  |
ADVS | TSX Advancing Stocks | 578.0 | 145.0 | 578.0 | 73,503,900 | -29.0 |  | 4.78 |  |
ADVT | Total Advancing Stocks | 3,723 | 2,123 | 3,670 | 5,725,946,000 | 1,474 |  | 67.12 |  |
ADVU | OTC US Advancing Stocks | 1,889 | 366 | 1,879 | 1,198,872,000 | 435 |  | 30.12 |  |
ADVV | TSXV Advancing Stocks | 294.0 | 146.0 | 294.0 | 28,432,400 | 2.0 |  | 0.68 |  |
ADVX | CAD Total Advancing Stocks | 1,021 | 344 | 1,021 | 116,148,700 | -11 |  | 1.07 |  |
AEX | AEX General - Netherlands | 661.0 | 648.7 | 655.7 | 0 | -3.6 |  | 0.54 |  |
AMX | Amsterdam Midkap Index | 908.2 | 894.7 | 899.4 | 0 | -3.7 |  | 0.40 |  |
AORD | All Ordinaries Index | 6,808 | 6,720 | 6,720 | 0 | -26 |  | 0.39 |  |
ASHD | AMEX Declining Stocks | 1303.0 | 14.0 | 618.0 | 0 | -1077.0 |  | 63.54 |  |
ASHF | AMEX Advances - Declines | 1,204 | -458 | 1,137 | 0 | 2,194 |  | 207.57 |  |
ASHR | AMEX Advance Decline Ratio | 2.920 | 0.350 | 2.830 | 0 | 2.460 |  | 664.86 |  |
ASHU | AMEX Advancing Stocks | 1,830 | 6 | 1,755 | 0 | 1,117 |  | 175.08 |  |
ATX | ATX - Austria | 2,920 | 2,850 | 2,863 | 0 | -16 |  | 0.55 |  |
AVDA | AMEX Advances Declines Volume Difference | 24.13 | -22.75 | 24.13 | 0 | 124.35 |  | 124.08 |  |
AVDC | CSE Advance Decline Volume Difference | -0.280 | -10.020 | -8.810 | 0 | -2.350 |  | 36.38 |  |
AVDE | ETFS Advances Declines Volume Difference | 979.4 | -208.4 | 979.2 | 0 | 2157.3 |  | 183.12 |  |
AVDN | NYSE Advances Declines Volume Difference | 1,877 | -426 | 1,877 | 0 | 4,488 |  | 171.92 |  |
AVDQ | NASD Advances Declines Volume Difference | 1,547 | 39 | 1,547 | 0 | 3,538 |  | 177.67 |  |
AVDS | TSX Advance Decline Volume Difference | -11.3 | -261.3 | -261.3 | 0 | -59.0 |  | 29.14 |  |
AVDT | Total Advances Declines Volume | 3,448 | -335 | 3,448 | 0 | 8,150 |  | 173.33 |  |
AVDU | OTC US Advance Decline Volume Difference | -67.9 | -2268.2 | -358.8 | 0 | 1321.3 |  | 78.64 |  |
AVDV | TSXV Advance Decline Volume Difference | -0.37 | -37.01 | -37.01 | 0 | -0.17 |  | 0.46 |  |
AVDX | CAD Total Advance Decline Volume | -11.9 | -307.8 | -307.1 | 0 | -61.5 |  | 25.03 |  |
AVLD | AMEX Declining Volume | 677.6 | 0.8 | 257.1 | 0 | -434.4 |  | 62.82 |  |
AVLF | AMEX Advance Decline Volume Difference | 664.5 | -216.4 | 623.2 | 0 | 1059.7 |  | 242.77 |  |
AVLR | AMEX Advance Decline Vol Ratio | 4.460 | 0.060 | 3.420 | 0 | 3.060 |  | 850.00 |  |
AVLU | AMEX Advancing Volume | 1224.9 | 0.1 | 880.3 | 0 | 625.3 |  | 245.20 |  |
AVRA | AMEX Advance Decline Volume Ratio | 1.370 | 0.190 | 1.370 | 0 | 1.090 |  | 389.29 |  |
AVRC | CSE Advance Decline Volume Ratio | 0.9100 | 0.5100 | 0.6100 | 0 | -0.0300 |  | 4.69 |  |
AVRE | ETFS Advance Decline Volume Ratio | 2.120 | 0.610 | 2.120 | 0 | 1.710 |  | 417.07 |  |
AVRN | NYSE Advance Decline Volume Ratio | 2.940 | 0.470 | 2.920 | 0 | 2.640 |  | 942.86 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.240 | 1.100 | 2.240 | 0 | 1.830 |  | 446.34 |  |
AVRS | TSX Advance Decline Volume Ratio | 0.2100 | 0.0700 | 0.2100 | 0 | -0.0300 |  | 12.50 |  |
AVRT | Total Advance Decline Volume Ratio | 2.510 | 0.770 | 2.510 | 0 | 2.170 |  | 638.24 |  |
AVRU | OTC US Advance Decline Volume Ratio | 0.8200 | 0.1500 | 0.7600 | 0 | 0.3200 |  | 72.73 |  |
AVRV | TSXV Advance Decline Volume Ratio | 0.8700 | 0.3200 | 0.4300 | 0 | 0.0100 |  | 2.38 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 0.2900 | 0.1300 | 0.2700 | 0 | -0.0200 |  | 6.90 |  |
AVVA | AMEX Advancing Volume | 87.91 | 2.16 | 87.72 | 0 | 48.50 |  | 123.66 |  |
AVVC | CSE Advancing Volume | 14.21 | 1.03 | 14.21 | 0 | 2.57 |  | 22.08 |  |
AVVE | ETFS Advancing Volume | 1,852 | 37 | 1,852 | 0 | 1,020 |  | 122.72 |  |
AVVN | NYSE Advancing Volume | 2,853 | 54 | 2,853 | 0 | 1,826 |  | 177.80 |  |
AVVQ | NASD Advancing Volume | 2,785 | 134 | 2,785 | 0 | 1,375 |  | 97.48 |  |
AVVS | TSX Advancing Volume | 73.50 | 1.38 | 73.50 | 0 | 7.50 |  | 11.36 |  |
AVVT | Total Advancing Volume | 5,726 | 191 | 5,726 | 0 | 3,249 |  | 131.20 |  |
AVVU | OTC US Advancing Volume | 1,392 | 30 | 1,199 | 0 | -139 |  | 10.37 |  |
AVVV | TSXV Advancing Volume | 28.43 | 2.65 | 28.43 | 0 | 1.51 |  | 5.61 |  |
AVVX | CAD Total Advancing Volume | 116.1 | 5.1 | 116.1 | 0 | 11.6 |  | 11.06 |  |
AXJO | Asx 200 Index | 6,624 | 6,540 | 6,540 | 0 | -28 |  | 0.43 |  |