Code | Name | High | Low | Close | Volume | Change | |
ADDA | AMEX Advance Decline Difference | 33.00 | 17.00 | 17.00 | 0 | 14.00 |  | 466.67 |  |
ADDC | CSE Advance Decline Difference | 15.000 | -2.000 | 2.000 | 0 | 8.000 |  | 133.33 |  |
ADDE | ETFS Advance Decline Difference | 651.00 | 83.00 | 83.00 | 0 | -2192.00 |  | 96.35 |  |
ADDN | NYSE Advance Decline Difference | 599.0 | 160.0 | 160.0 | 0 | -571.0 |  | 78.11 |  |
ADDQ | NASD Advance Decline Difference | 951.00 | 87.00 | 87.00 | 0 | -766.00 |  | 89.80 |  |
ADDS | TSX Advance Decline Difference | 576.0 | 212.0 | 576.0 | 0 | 230.0 |  | 66.47 |  |
ADDT | Total Advance Decline Difference | 1583.00 | 20.00 | 20.00 | 0 | -1567.00 |  | 98.74 |  |
ADDU | OTC US Advance Decline Difference | 260.0 | 56.0 | 260.0 | 0 | 1189.0 |  | 127.99 |  |
ADDV | TSXV Advance Decline Difference | 13.00 | 13.00 | 13.00 | 0 | 10.00 |  | 333.33 |  |
ADDX | CAD Total Advance Decline Difference | 527.0 | 273.0 | 502.0 | 0 | 191.0 |  | 61.41 |  |
ADRA | AMEX Advance Decline Ratio | 1.4700 | 0.6700 | 0.7500 | 0 | -0.2500 |  | 25.00 |  |
ADRC | CSE Advance Decline Ratio | 1.1200 | 0.8400 | 0.8600 | 0 | 0.1300 |  | 17.81 |  |
ADRE | ETFS Advance Decline Ratio | 2.0200 | 0.9300 | 0.9300 | 0 | -5.8600 |  | 86.30 |  |
ADRN | NYSE Advance Decline Ratio | 1.9500 | 0.6000 | 0.6000 | 0 | -0.4000 |  | 40.00 |  |
ADRQ | NASD Advance Decline Ratio | 2.0400 | 0.7000 | 0.7000 | 0 | -0.3000 |  | 30.00 |  |
ADRS | TSX Advance Decline Ratio | 0.7700 | 0.4900 | 0.5000 | 0 | -1.5700 |  | 75.85 |  |
ADRT | Total Advance Decline Ratio | 1.9800 | 0.6600 | 0.6600 | 0 | -1.1900 |  | 64.32 |  |
ADRU | OTC US Advance Decline Ratio | 0.8400 | 0.7400 | 0.7400 | 0 | -0.2600 |  | 26.00 |  |
ADRV | TSXV Advance Decline Ratio | 1.0700 | 0.7100 | 0.7100 | 0 | -0.1800 |  | 20.22 |  |
ADRX | CAD Total Advance Decline Ratio | 0.8500 | 0.5800 | 0.5800 | 0 | -0.9100 |  | 61.07 |  |
ADVA | AMEX Advancing Stocks | 103.00 | 81.00 | 88.00 | 14,564,400 | 0.00 |  | 0.00 |  |
ADVC | CSE Advancing Stocks | 109.0 | 59.0 | 109.0 | 7,854,400 | 4.0 |  | 3.81 |  |
ADVE | ETFS Advancing Stocks | 1,295 | 1,197 | 1,197 | 477,091,400 | -1,473 |  | 55.17 |  |
ADVN | NYSE Advancing Stocks | 1229.0 | 727.0 | 727.0 | 656,271,800 | 0.0 |  | 0.00 |  |
ADVQ | NASD Advancing Stocks | 1,858 | 1,274 | 1,274 | 1,305,469,000 | 0 |  | 0.00 |  |
ADVS | TSX Advancing Stocks | 464.0 | 381.0 | 464.0 | 18,467,200 | -650.0 |  | 58.35 |  |
ADVT | Total Advancing Stocks | 3,190 | 2,089 | 2,089 | 1,976,305,200 | -1,328 |  | 38.86 |  |
ADVU | OTC US Advancing Stocks | 1,199 | 635 | 1,199 | 368,055,200 | 0 |  | 0.00 |  |
ADVV | TSXV Advancing Stocks | 234.0 | 183.0 | 234.0 | 16,776,800 | -59.0 |  | 20.14 |  |
ADVX | CAD Total Advancing Stocks | 807.0 | 623.0 | 807.0 | 43,098,400 | -705.0 |  | 46.63 |  |
AEX | AEX General - Netherlands | 770.4 | 756.7 | 767.9 | 0 | 12.7 |  | 1.68 |  |
AMX | Amsterdam Midkap Index | 929.9 | 921.2 | 927.8 | 0 | 7.2 |  | 0.78 |  |
AORD | All Ordinaries Index | 7,335 | 7,308 | 7,335 | 0 | 18 |  | 0.24 |  |
ASHD | AMEX Declining Stocks | 1,237 | 630 | 1,226 | 0 | 0 |  | 0.00 |  |
ASHF | AMEX Advances - Declines | 556.000 | -1.000 | 2.000 | 0 | -1570.000 |  | 99.87 |  |
ASHR | AMEX Advance Decline Ratio | 1.8700 | 0.8500 | 0.9300 | 0 | -0.0700 |  | 7.00 |  |
ASHU | AMEX Advancing Stocks | 1,245 | 1,060 | 1,144 | 0 | 0 |  | 0.00 |  |
ATX | ATX - Austria | 3,098 | 3,066 | 3,090 | 0 | 9 |  | 0.30 |  |
AVDA | AMEX Advances Declines Volume Difference | 0.0800 | 0.0800 | 0.0800 | 0 | 10.5600 |  | 100.76 |  |
AVDC | CSE Advance Decline Volume Difference | 1.8100 | -0.8800 | 0.3200 | 0 | -7.1000 |  | 95.69 |  |
AVDE | ETFS Advances Declines Volume Difference | 7.990 | 4.050 | 4.050 | 0 | -756.190 |  | 99.47 |  |
AVDN | NYSE Advances Declines Volume Difference | 94.10 | 52.78 | 52.78 | 0 | -1533.07 |  | 96.67 |  |
AVDQ | NASD Advances Declines Volume Difference | 690.1 | 245.4 | 690.1 | 0 | -1056.5 |  | 60.49 |  |
AVDS | TSX Advance Decline Volume Difference | 48.06 | 4.70 | 48.02 | 0 | -41.78 |  | 46.53 |  |
AVDT | Total Advances Declines Volume | 492.3 | 303.3 | 456.2 | 0 | -2874.0 |  | 86.30 |  |
AVDU | OTC US Advance Decline Volume Difference | 465.0 | -118.2 | 441.8 | 0 | 1154.0 |  | 162.03 |  |
AVDV | TSXV Advance Decline Volume Difference | 5.310 | 2.550 | 2.550 | 0 | -0.680 |  | 21.05 |  |
AVDX | CAD Total Advance Decline Volume | 49.13 | 7.27 | 49.09 | 0 | -41.12 |  | 45.58 |  |
AVLD | AMEX Declining Volume | 506.1 | 39.9 | 504.9 | 0 | 0.0 |  | 0.00 |  |
AVLF | AMEX Advance Decline Volume Difference | 486.3 | -6.7 | 486.3 | 0 | 1298.8 |  | 159.86 |  |
AVLR | AMEX Advance Decline Vol Ratio | 0.9700 | 0.3700 | 0.5100 | 0 | -0.4900 |  | 49.00 |  |
AVLU | AMEX Advancing Volume | 272.8 | 35.4 | 257.9 | 0 | 0.0 |  | 0.00 |  |
AVRA | AMEX Advance Decline Volume Ratio | 1.0200 | 0.4000 | 0.4900 | 0 | -0.2700 |  | 35.53 |  |
AVRC | CSE Advance Decline Volume Ratio | 0.6200 | 0.3500 | 0.6200 | 0 | -0.1800 |  | 22.50 |  |
AVRE | ETFS Advance Decline Volume Ratio | 1.1000 | 0.7600 | 0.7800 | 0 | -1.3200 |  | 62.86 |  |
AVRN | NYSE Advance Decline Volume Ratio | 2.1700 | 0.7400 | 0.7400 | 0 | -1.8300 |  | 71.21 |  |
AVRQ | NASD Advance Decline Volume Ratio | 8.460 | 1.930 | 2.120 | 0 | -0.500 |  | 19.08 |  |
AVRS | TSX Advance Decline Volume Ratio | 0.5400 | 0.2700 | 0.2700 | 0 | -2.8300 |  | 91.29 |  |
AVRT | Total Advance Decline Volume Ratio | 4.520 | 1.270 | 1.300 | 0 | -1.260 |  | 49.22 |  |
AVRU | OTC US Advance Decline Volume Ratio | 1.5200 | 0.8100 | 0.8700 | 0 | -0.8300 |  | 48.82 |  |
AVRV | TSXV Advance Decline Volume Ratio | 2.3300 | 0.8400 | 0.8400 | 0 | -0.3100 |  | 26.96 |  |
AVRX | CAD Total Advance Decline Volume Ratio | 0.9300 | 0.4300 | 0.4300 | 0 | -1.4400 |  | 77.01 |  |
AVVA | AMEX Advancing Volume | 14.56 | 3.81 | 14.56 | 0 | -19.58 |  | 57.35 |  |
AVVC | CSE Advancing Volume | 7.850 | 1.150 | 7.850 | 0 | -2.290 |  | 22.58 |  |
AVVE | ETFS Advancing Volume | 477.1 | 81.8 | 477.1 | 0 | -970.2 |  | 67.04 |  |
AVVN | NYSE Advancing Volume | 656.3 | 107.2 | 656.3 | 0 | -1948.5 |  | 74.80 |  |
AVVQ | NASD Advancing Volume | 1,305 | 278 | 1,305 | 0 | -1,513 |  | 53.68 |  |
AVVS | TSX Advancing Volume | 18.46 | 4.50 | 18.46 | 0 | -52.40 |  | 73.95 |  |
AVVT | Total Advancing Volume | 1,976 | 389 | 1,976 | 0 | -3,481 |  | 63.79 |  |
AVVU | OTC US Advancing Volume | 368.1 | 32.9 | 368.1 | 0 | -792.3 |  | 68.28 |  |
AVVV | TSXV Advancing Volume | 16.77 | 8.35 | 16.77 | 0 | -6.86 |  | 29.03 |  |
AVVX | CAD Total Advancing Volume | 43.09 | 14.01 | 43.09 | 0 | -61.55 |  | 58.82 |  |
AXJO | Asx 200 Index | 7,156 | 7,129 | 7,155 | 0 | 17 |  | 0.23 |  |