| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 35.00 | -19.00 | -18.00 | 0 | 6.00 |  | 25.00 |   |
| ADDC | CSE Advance Decline Difference | 66.00 | 16.00 | 65.00 | 0 | 22.00 | | 51.16 | |
| ADDE | ETFS Advance Decline Difference | 1,529 | 1,107 | 1,524 | 0 | 1,024 | | 204.80 | |
| ADDN | NYSE Advance Decline Difference | 1608.0 | 291.0 | 355.0 | 0 | 773.0 | | 184.93 | |
| ADDQ | NASD Advance Decline Difference | 1349.00 | -22.00 | 83.00 | 0 | 536.00 | | 118.32 | |
| ADDS | TSX Advance Decline Difference | 670.0 | 469.0 | 650.0 | 0 | 60.0 | | 10.17 | |
| ADDT | Total Advance Decline Difference | 2983.0 | 252.0 | 420.0 | 0 | 1315.0 | | 146.93 | |
| ADDU | OTC US Advance Decline Difference | 784.0 | 246.0 | 784.0 | 0 | 495.0 | | 171.28 | |
| ADDV | TSXV Advance Decline Difference | 277.0 | 127.0 | 276.0 | 0 | 33.0 | | 13.58 | |
| ADDX | CAD Total Advance Decline Difference | 993.0 | 621.0 | 991.0 | 0 | 115.0 | | 13.13 | |
| ADRA | AMEX Advance Decline Ratio | 1.5100 | 0.8100 | 0.8200 | 0 | 0.0500 | | 6.49 | |
| ADRC | CSE Advance Decline Ratio | 1.570 | 1.150 | 1.560 | 0 | 0.190 | | 13.87 | |
| ADRE | ETFS Advance Decline Ratio | 8.260 | 5.200 | 5.240 | 0 | 3.670 | | 233.76 | |
| ADRN | NYSE Advance Decline Ratio | 13.450 | 1.360 | 1.470 | 0 | 0.840 | | 133.33 | |
| ADRQ | NASD Advance Decline Ratio | 3.490 | 0.980 | 1.060 | 0 | 0.370 | | 53.62 | |
| ADRS | TSX Advance Decline Ratio | 3.080 | 2.190 | 2.260 | 0 | 0.200 | | 9.71 | |
| ADRT | Total Advance Decline Ratio | 4.970 | 1.110 | 1.200 | 0 | 0.530 | | 79.10 | |
| ADRU | OTC US Advance Decline Ratio | 1.430 | 1.280 | 1.430 | 0 | 0.270 | | 23.28 | |
| ADRV | TSXV Advance Decline Ratio | 2.010 | 1.630 | 1.970 | 0 | 0.110 | | 5.91 | |
| ADRX | CAD Total Advance Decline Ratio | 2.380 | 1.920 | 2.080 | 0 | 0.160 | | 8.33 | |
| ADVA | AMEX Advancing Stocks | 112.00 | 83.00 | 85.00 | 137,918,300 | 3.00 | | 3.66 | |
| ADVC | CSE Advancing Stocks | 181.0 | 98.0 | 180.0 | 77,640,800 | 22.0 | | 13.92 | |
| ADVE | ETFS Advancing Stocks | 1,885 | 1,311 | 1,883 | 1,048,027,000 | 511 | | 37.24 | |
| ADVN | NYSE Advancing Stocks | 1,742 | 1,079 | 1,110 | 2,730,264,000 | 383 | | 52.68 | |
| ADVQ | NASD Advancing Stocks | 1,900 | 1,272 | 1,309 | 2,163,144,000 | 253 | | 23.96 | |
| ADVS | TSX Advancing Stocks | 1,162 | 737 | 1,162 | 222,809,000 | 18 | | 1.57 | |
| ADVT | Total Advancing Stocks | 3,737 | 2,439 | 2,504 | 5,031,326,000 | 639 | | 34.26 | |
| ADVU | OTC US Advancing Stocks | 2,604 | 1,112 | 2,595 | 3,156,045,000 | 531 | | 25.73 | |
| ADVV | TSXV Advancing Stocks | 560.0 | 327.0 | 560.0 | 234,779,200 | 37.0 | | 7.07 | |
| ADVX | CAD Total Advancing Stocks | 1,903 | 1,162 | 1,902 | 535,229,000 | 77 | | 4.22 | |
| ASHD | AMEX Declining Stocks | 443.0 | 10.0 | 424.0 | 0 | -365.0 |  | 46.26 | |
| ASHF | AMEX Advances - Declines | 1,282 | 30 | 1,147 | 0 | 716 | | 166.13 | |
| ASHR | AMEX Advance Decline Ratio | 5.310 | 3.480 | 3.700 | 0 | 2.160 | | 140.26 | |
| ASHU | AMEX Advancing Stocks | 1,615 | 40 | 1,571 | 0 | 351 | | 28.77 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 158.3 | 158.3 | 158.3 | 0 | 3.3 | | 2.10 | |
| AVDA | AMEX Advances Declines Volume Difference | -110.5 | -258.2 | -258.2 | 0 | -110.4 | | 74.73 | |
| AVDC | CSE Advance Decline Volume Difference | 52.48 | 6.83 | 52.48 | 0 | 18.08 | | 52.56 | |
| AVDE | ETFS Advances Declines Volume Difference | 539.0 | 26.5 | 539.0 | 0 | 429.9 | | 393.85 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,623 | 292 | 1,519 | 0 | 2,547 | | 247.74 | |
| AVDQ | NASD Advances Declines Volume Difference | 761.5 | 147.1 | 724.7 | 0 | 251.0 | | 52.98 | |
| AVDS | TSX Advance Decline Volume Difference | 126.51 | 24.68 | 83.18 | 0 | -68.16 | | 45.04 | |
| AVDT | Total Advances Declines Volume | 2,143 | 329 | 1,985 | 0 | 2,687 | | 382.80 | |
| AVDU | OTC US Advance Decline Volume Difference | 1,445 | -587 | 1,445 | 0 | 285 | | 24.57 | |
| AVDV | TSXV Advance Decline Volume Difference | 179.8 | 18.1 | 179.7 | 0 | 29.7 | | 19.77 | |
| AVDX | CAD Total Advance Decline Volume | 320.6 | 49.7 | 315.4 | 0 | -20.4 | | 6.08 | |
| AVLD | AMEX Declining Volume | 834.4 | 0.4 | 792.9 | 0 | -12.6 | | 1.56 | |
| AVLF | AMEX Advance Decline Volume Difference | 174.5 | -90.7 | 153.2 | 0 | 119.0 | | 348.48 | |
| AVLR | AMEX Advance Decline Vol Ratio | 4.040 | 0.160 | 1.190 | 0 | 0.150 | | 14.42 | |
| AVLU | AMEX Advancing Volume | 946.1 | 0.3 | 946.1 | 0 | 106.5 | | 12.68 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.3700 | 0.1400 | 0.3400 | 0 | 0.0000 |  | 0.00 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.230 | 1.970 | 3.080 | 0 | 0.390 | | 14.50 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.470 | 1.440 | 2.050 | 0 | 0.920 | | 81.42 | |
| AVRN | NYSE Advance Decline Volume Ratio | 15.360 | 2.060 | 2.250 | 0 | 1.650 | | 275.00 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.290 | 1.300 | 1.500 | 0 | 0.250 | | 20.00 | |
| AVRS | TSX Advance Decline Volume Ratio | 5.330 | 1.590 | 1.590 | 0 | -0.480 | | 23.19 | |
| AVRT | Total Advance Decline Volume Ratio | 2.640 | 1.380 | 1.650 | 0 | 0.800 | | 94.12 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.980 | 0.780 | 1.840 | 0 | 0.260 | | 16.46 | |
| AVRV | TSXV Advance Decline Volume Ratio | 4.270 | 2.350 | 4.260 | 0 | 0.570 | | 15.45 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 4.230 | 2.400 | 2.430 | 0 | -0.110 | | 4.33 | |
| AVVA | AMEX Advancing Volume | 137.9 | 18.4 | 137.9 | 0 | 58.8 | | 74.35 | |
| AVVC | CSE Advancing Volume | 77.64 | 12.34 | 77.64 | 0 | 22.98 | | 42.04 | |
| AVVE | ETFS Advancing Volume | 1,048 | 87 | 1,048 | 0 | 110 | | 11.71 | |
| AVVN | NYSE Advancing Volume | 2,741 | 316 | 2,730 | 0 | 1,124 | | 69.98 | |
| AVVQ | NASD Advancing Volume | 2,167 | 266 | 2,163 | 0 | -141 | | 6.11 | |
| AVVS | TSX Advancing Volume | 222.9 | 32.1 | 222.8 | 0 | -69.3 | | 23.73 | |
| AVVT | Total Advancing Volume | 5,043 | 601 | 5,031 | 0 | 1,042 | | 26.12 | |
| AVVU | OTC US Advancing Volume | 3,156 | 291 | 3,156 | 0 | 9 | | 0.28 | |
| AVVV | TSXV Advancing Volume | 234.8 | 29.3 | 234.8 | 0 | 29.1 | | 14.15 | |
| AVVX | CAD Total Advancing Volume | 535.2 | 73.7 | 535.2 | 0 | -17.2 | | 3.12 | |