| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX ADVANCES - DECLINES | 11.0000 | 51.0000 | 11.0000 | 0 | 13.0000 |  | 650.00 | 4 |
| ADDD | OTC ADVANCE - DECLINE | 44.00 | 19.00 | 44.00 | 0 | 17.00 |  | 62.96 | 6 |
| ADDE | ETFS Advance - Decline | 485.0000 | 660.0000 | 542.0000 | 0 | 96.0000 | | 21.52 | 5 |
| ADDN | NYSE ADVANCES - DECLINES | 315.0000 | 1431.0000 | 318.0000 | 0 | 34.0000 | | 11.97 | 6 |
| ADDQ | NASD ADVANCES - DECLINES | 118.00 | 1100.00 | 118.00 | 0 | 1.00 | | 0.85 | 5 |
| ADR | AMEX Internationl Market Index | 802.73 | 793.38 | 798.30 | 0 | 5.52 | | 0.69 | 5 |
| ADRA | AMEX ADVANCE/DECLINE RATIO | 0.9100 | 0.6100 | 0.9100 | 0 | 0.1000 | | 9.90 | 5 |
| ADRD | OTC ADVANCE/DECLINE RATIO | 1.570 | 1.150 | 1.340 | 0 | 0.150 | | 12.61 | 6 |
| ADRE | ETFS Advance Decline Ratio | 0.4000 | 0.2700 | 0.4000 | 0 | 0.0900 | | 18.37 | 4 |
| ADRN | NYSE ADVANCE/DECLINE RATIO | 0.7200 | 0.1400 | 0.7200 | 0 | 0.0200 | | 2.70 | 4 |
| ADRQ | NASD ADVANCE/DECLINE RATIO | 1.110 | 0.290 | 1.110 | 0 | 0.010 | | 0.91 | 4 |
| ADVA | AMEX Advances | 116.00 | 62.00 | 116.00 | 21,877,700 | 7.00 | | 5.69 | 5 |
| ADVD | OTC ADVANCING | 173.00 | 70.00 | 173.00 | 355,057,600 | 8.00 | | 4.85 | 7 |
| ADVE | ETFS Advancing Stocks | 362.00 | 209.00 | 362.00 | 168,179,000 | 69.00 | | 16.01 | 4 |
| ADVN | NYSE Advances | 822.00 | 252.00 | 821.00 | 1,033,758,000 | 13.00 | | 1.56 | 5 |
| ADVQ | NASDAQ Advances | 1,167 | 440 | 1,167 | 707,937,900 | 20 | | 1.68 | 5 |
| AEX | AEX General - Netherlands | 350.69 | 344.81 | 346.16 | 0 | 3.11 | | 0.89 | 6 |
| AMZ | ALERIAN MLP INDEX | 464.74 | 462.05 | 463.31 | 0 | 1.54 | | 0.33 | 6 |
| ASHD | AMEX DECLINING STOCKS | 1,091 | 67 | 1,045 | 0 | 10 | | 0.97 | 6 |
| ASHF | AMEX ADVANCE DECLINE DIFFERENCE | 42.0000 | 701.0000 | 546.0000 | 0 | 85.0000 | | 18.44 | 5 |
| ASHR | AMEX ADVANCE DECLINE RATIO | 0.4800 | 0.3100 | 0.4700 | 0 | 0.0800 | | 14.55 | 4 |
| ASHU | AMEX ADVANCING STOCKS | 503.00 | 25.00 | 499.00 | 0 | 75.00 | | 13.07 | 4 |
| ATX | ATX - Austria | 2,465 | 2,436 | 2,454 | 117 | 3 | | 0.12 | 6 |
| AVDA | AMEX ADVANCES DECLINES VOLUME DI | 102.4000 | 732.7400 | 288.7700 | 0 | 823.0100 | | 154.05 | 6 |
| AVDD | Otc Advance Decline Volume Diffe | 29,430 | 873 | 18,796 | 0 | 1,220 | | 6.94 | 7 |
| AVDE | ETFS Advances - Declines Volume | 33,875 | 1,138 | 26,078 | 0 | 16,812 | | 39.20 | 5 |
| AVDN | NYSE ADVANCES DECLINES VOLUME DI | 73,974 | 2,850 | 73,974 | 0 | 7,397 | | 9.09 | 5 |
| AVDQ | NASD ADVANCES DECLINES VOLUME DI | 37,990 | 134 | 34,920 | 0 | 14,089 | | 67.63 | 5 |
| AVLD | AMEX DECLINING VOLUME | 802.88 | 7.71 | 784.01 | 0 | 170.92 | | 17.90 | 7 |
| AVLF | AMEX ADVANCE DECLINE VOLUME DIFF | 2.9900 | 661.6000 | 606.2500 | 0 | 82.3600 | | 15.72 | 6 |
| AVLR | AMEX ADVANCE DECLINE VOL RATIO | 0.6100 | 0.1300 | 0.2200 | 0 | 0.2300 | | 51.11 | 4 |
| AVLU | AMEX ADVANCING VOLUME | 200.93 | 4.72 | 177.75 | 0 | 253.29 | | 58.76 | 4 |
| AVRA | AMEX ADVANCE DECLINE VOLUME RATI | 1.3200 | 0.5400 | 0.8800 | 0 | 0.3300 | | 27.27 | 5 |
| AVRD | OTC ADVANCE DECLINE VOLUME RATIO | 19.550 | 2.080 | 2.120 | 0 | 0.110 | | 5.47 | 5 |
| AVRE | ETFS Advance / Decline Volume | 0.3300 | 0.1200 | 0.1900 | 0 | 0.2000 | | 51.28 | 4 |
| AVRN | NYSE ADVANCE DECLINE VOLUME RATI | 0.6600 | 0.2500 | 0.6500 | 0 | 0.0100 | | 1.52 | 4 |
| AVRQ | NASD ADVANCE DECLINE VOLUME RATI | 1.110 | 0.390 | 1.110 | 0 | 0.160 | | 16.84 | 4 |
| AVVA | AMEX ADVANCING VOLUME | 21.87 | 0.69 | 21.87 | 0 | 8.33 | | 27.58 | 5 |
| AVVD | OTC ADVANCING VOLUME | 355.05 | 9.96 | 355.05 | 0 | 6.97 | | 2.00 | 7 |
| AVVE | ETFS Advancing Volume | 168.17 | 13.93 | 168.17 | 0 | 259.13 | | 60.64 | 4 |
| AVVN | NYSE ADVANCING VOLUME | 1,034 | 22 | 1,034 | 0 | 445 | | 30.08 | 4 |
| AVVQ | NASD ADVANCING VOLUME | 707.93 | 20.56 | 707.93 | 0 | 127.73 | | 15.28 | 5 |