Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 12.000 | -26.000 | 9.000 | 0 | 32.000 |  | 139.13 |  |
ADDC | CSE Advance Decline Difference | 21.00 | -37.00 | 21.00 | 0 | 52.00 |  | 167.74 |  |
ADDE | ETFS Advance Decline Difference | 2209.0 | -390.0 | 432.0 | 0 | -1776.0 |  | 80.43 |  |
ADDN | NYSE Advance Decline Difference | 936.0 | 366.0 | 936.0 | 0 | 345.0 |  | 58.38 |  |
ADDQ | NASD Advance Decline Difference | 964.0 | 167.0 | 964.0 | 0 | 379.0 |  | 64.79 |  |
ADDS | TSX Advance Decline Difference | 243.00 | -88.00 | 39.00 | 0 | -71.00 |  | 64.55 |  |
ADDT | Total Advance Decline Difference | 1,902 | 518 | 1,902 | 0 | 749 |  | 64.96 |  |
ADDU | OTC US Advance Decline Difference | 3.000 | 3.000 | 3.000 | 0 | -177.000 |  | 98.33 |  |
ADDV | TSXV Advance Decline Difference | 16.000 | -88.000 | 3.000 | 0 | 84.000 |  | 103.70 |  |
ADDX | CAD Total Advance Decline Difference | 221.00 | -5.00 | 27.00 | 0 | 29.00 |  | 1450.00 |  |
ADRA | AMEX Advance Decline Ratio | 1.1300 | 0.7200 | 0.7200 | 0 | -0.2800 |  | 28.00 |  |
ADRC | CSE Advance Decline Ratio | 1.210 | 0.750 | 1.180 | 0 | 0.380 |  | 47.50 |  |
ADRE | ETFS Advance Decline Ratio | 5.950 | 0.740 | 1.360 | 0 | -3.890 |  | 74.10 |  |
ADRN | NYSE Advance Decline Ratio | 2.700 | 0.850 | 1.750 | 0 | 0.750 |  | 75.00 |  |
ADRQ | NASD Advance Decline Ratio | 1.920 | 0.810 | 1.340 | 0 | 0.340 |  | 34.00 |  |
ADRS | TSX Advance Decline Ratio | 1.420 | 0.890 | 1.040 | 0 | -0.090 |  | 7.96 |  |
ADRT | Total Advance Decline Ratio | 2.120 | 0.830 | 1.440 | 0 | -0.120 |  | 7.69 |  |
ADRU | OTC US Advance Decline Ratio | 1.1000 | 0.3700 | 0.9100 | 0 | -0.0900 |  | 9.00 |  |
ADRV | TSXV Advance Decline Ratio | 1.0700 | 0.7400 | 0.8200 | 0 | 0.0500 |  | 6.49 |  |
ADRX | CAD Total Advance Decline Ratio | 1.2600 | 0.9000 | 1.0000 | 0 | 0.0100 |  | 1.01 |  |
ADVA | AMEX Advancing Stocks | 108.00 | 86.00 | 88.00 | 80,556,200 | 0.00 |  | 0.00 |  |
ADVC | CSE Advancing Stocks | 136.0 | 62.0 | 136.0 | 25,264,400 | 11.0 |  | 8.80 |  |
ADVE | ETFS Advancing Stocks | 2,727 | 1,138 | 1,610 | 1,327,868,800 | -1,117 |  | 40.96 |  |
ADVN | NYSE Advancing Stocks | 1,369 | 840 | 1,211 | 2,379,963,200 | 0 |  | 0.00 |  |
ADVQ | NASD Advancing Stocks | 1,927 | 1,209 | 1,766 | 2,985,350,600 | 0 |  | 0.00 |  |
ADVS | TSX Advancing Stocks | 949.0 | 555.0 | 883.0 | 153,039,500 | -66.0 |  | 6.95 |  |
ADVT | Total Advancing Stocks | 3,397 | 2,139 | 3,065 | 2,014,360,400 | -105 |  | 3.31 |  |
ADVU | OTC US Advancing Stocks | 1,910 | 3 | 1,595 | 1,300,903,700 | 0 |  | 0.00 |  |
ADVV | TSXV Advancing Stocks | 292.0 | 176.0 | 288.0 | 39,916,400 | 5.0 |  | 1.77 |  |
ADVX | CAD Total Advancing Stocks | 1,357 | 794 | 1,307 | 218,220,300 | -50 |  | 3.68 |  |
AORD | All Ordinaries Index | 7,389 | 7,361 | 7,385 | 0 | -2 |  | 0.03 |  |
ASHD | AMEX Declining Stocks | 1,436 | 8 | 1,093 | 0 | 0 |  | 0.00 |  |
ASHF | AMEX Advances - Declines | 1685.0 | -395.0 | 480.0 | 0 | 0.0 |  | 0.00 |  |
ASHR | AMEX Advance Decline Ratio | 4.660 | 0.720 | 1.430 | 0 | 0.430 |  | 43.00 |  |
ASHU | AMEX Advancing Stocks | 2,163 | 21 | 1,573 | 0 | 0 |  | 0.00 |  |
ATX | ATX - Austria | 3,307 | 3,275 | 3,290 | 0 | -16 |  | 0.49 |  |
AVDA | AMEX Advances Declines Volume Difference | 2.730 | 1.780 | 2.730 | 0 | -17.600 |  | 86.57 |  |
AVDC | CSE Advance Decline Volume Difference | 0.8000 | 0.2400 | 0.2400 | 0 | -4.7000 |  | 95.14 |  |
AVDE | ETFS Advances Declines Volume Difference | 668.5 | -4.6 | 634.1 | 0 | 593.5 |  | 1462.13 |  |
AVDN | NYSE Advances Declines Volume Difference | 1070.4 | 1.9 | 733.9 | 0 | -343.2 |  | 31.87 |  |
AVDQ | NASD Advances Declines Volume Difference | 1397.9 | -153.6 | 355.2 | 0 | -1090.9 |  | 75.44 |  |
AVDS | TSX Advance Decline Volume Difference | 22.48 | 9.83 | 22.48 | 0 | 54.13 |  | 171.03 |  |
AVDT | Total Advances Declines Volume | 2,489 | 33 | 1,115 | 0 | -1,426 |  | 56.13 |  |
AVDU | OTC US Advance Decline Volume Difference | 345.58 | 0.35 | 52.05 | 0 | 71.19 |  | 371.94 |  |
AVDV | TSXV Advance Decline Volume Difference | 7.690 | -0.200 | 4.160 | 0 | 19.300 |  | 127.48 |  |
AVDX | CAD Total Advance Decline Volume | 21.73 | 10.52 | 21.73 | 0 | 44.27 |  | 196.41 |  |
AVLD | AMEX Declining Volume | 627.3 | 1.3 | 622.1 | 0 | 0.0 |  | 0.00 |  |
AVLF | AMEX Advance Decline Volume Difference | 521.8900 | -137.2200 | 0.0200 | 0 | -455.4900 |  | 100.00 |  |
AVLR | AMEX Advance Decline Vol Ratio | 3.2800 | 0.4300 | 0.8900 | 0 | -0.1100 |  | 11.00 |  |
AVLU | AMEX Advancing Volume | 937.2 | 4.1 | 554.5 | 0 | 0.0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 1.650 | 0.110 | 1.600 | 0 | 0.330 |  | 25.98 |  |
AVRC | CSE Advance Decline Volume Ratio | 2.120 | 0.820 | 1.150 | 0 | -0.110 |  | 8.73 |  |
AVRE | ETFS Advance Decline Volume Ratio | 2.5300 | 0.6200 | 0.8200 | 0 | -1.0900 |  | 57.07 |  |
AVRN | NYSE Advance Decline Volume Ratio | 3.570 | 1.010 | 2.060 | 0 | 0.250 |  | 13.81 |  |
AVRQ | NASD Advance Decline Volume Ratio | 2.280 | 0.860 | 1.270 | 0 | -0.620 |  | 32.80 |  |
AVRS | TSX Advance Decline Volume Ratio | 3.060 | 0.700 | 2.020 | 0 | 1.200 |  | 146.34 |  |
AVRT | Total Advance Decline Volume Ratio | 2.480 | 1.020 | 1.550 | 0 | -0.290 |  | 15.76 |  |
AVRU | OTC US Advance Decline Volume Ratio | 1.9000 | 0.0100 | 0.9800 | 0 | 0.0100 |  | 1.03 |  |
AVRV | TSXV Advance Decline Volume Ratio | 1.3200 | 0.8400 | 0.9600 | 0 | -0.1500 |  | 13.51 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 2.160 | 0.830 | 1.580 | 0 | 0.680 |  | 75.56 |  |
AVVA | AMEX Advancing Volume | 82.12 | 1.27 | 67.83 | 0 | -13.28 |  | 16.37 |  |
AVVC | CSE Advancing Volume | 25.41 | 2.34 | 12.38 | 0 | -14.58 |  | 54.08 |  |
AVVE | ETFS Advancing Volume | 1327.9 | 89.0 | 701.4 | 0 | -630.6 |  | 47.34 |  |
AVVN | NYSE Advancing Volume | 2,380 | 120 | 1,425 | 0 | -979 |  | 40.72 |  |
AVVQ | NASD Advancing Volume | 2,985 | 281 | 1,633 | 0 | -1,428 |  | 46.65 |  |
AVVS | TSX Advancing Volume | 153.0 | 8.4 | 114.5 | 0 | -38.5 |  | 25.17 |  |
AVVT | Total Advancing Volume | 5,446 | 403 | 3,125 | 0 | -2,420 |  | 43.63 |  |
AVVU | OTC US Advancing Volume | 1,436 | 109 | 1,364 | 0 | 133 |  | 10.77 |  |
AVVV | TSXV Advancing Volume | 40.96 | 4.08 | 31.72 | 0 | -8.19 |  | 20.52 |  |
AVVX | CAD Total Advancing Volume | 218.2 | 14.9 | 158.6 | 0 | -61.3 |  | 27.87 |  |
AXJO | Asx 200 Index | 7,179 | 7,150 | 7,173 | 0 | -5 |  | 0.07 |  |