HomeExchange
INDEX EOD:2017-09-22
. A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
N1DA.IDX 1-Month Hi-Lo S&P 600 174 174 174 60000 0.00 0.00%
N1DB.IDX 1-Month Hi-Lo S&P 400 76 76 76 39800 0.00 0.00%
N1DC.IDX 1-Month Hi-Lo Nasdaq 100 -1 -1 -1 10700 0.00 0.00%
N1DD.IDX 1-Month Hi-Lo DOW Indu 3 3 3 2900 0.00 0.00%
N1DE.IDX 1-Month Hi-Lo DOW Comp 3 3 3 6400 0.00 0.00%
N1DF.IDX 1-Month Hi-Lo DOW Tran 7 7 7 2000 0.00 0.00%
N1DG.IDX 1-Month Hi-Lo DOW Util -7 -7 -7 1500 0.00 0.00%
N1DH.IDX 1-Month Hi-Lo TSX Comp 35 35 35 24300 0.00 0.00%
N1DI.IDX 1-Month Hi-Lo TSX 60 9 9 9 6000 0.00 0.00%
N1DJ.IDX 1-Month Hi-Lo TSX Venture -10 -10 -10 22400 0.00 0.00%
N1HA.IDX 1-Month Highs S&P 600 199 199 199 60000 0.00 0.00%
N1HB.IDX 1-Month Highs S&P 400 103 103 103 39800 0.00 0.00%
N1HC.IDX 1-Month Highs Nasdaq 100 13 13 13 10700 0.00 0.00%
N1HD.IDX 1-Month Highs DOW Indu 5 5 5 2900 0.00 0.00%
N1HE.IDX 1-Month Highs DOW Comp 12 12 12 6400 0.00 0.00%
N1HF.IDX 1-Month Highs DOW Tran 7 7 7 2000 0.00 0.00%
N1HG.IDX 1-Month Highs DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N1HH.IDX 1-Month Highs TSX Comp 51 51 51 24300 0.00 0.00%
N1HI.IDX 1-Month Highs TSX 60 13 13 13 6000 0.00 0.00%
N1HJ.IDX 1-Month Highs TSX Venture 15 15 15 22400 0.00 0.00%
N1LA.IDX 1-Month Lows S&P 600 25 25 25 60000 0.00 0.00%
N1LB.IDX 1-Month Lows S&P 400 27 27 27 39800 0.00 0.00%
N1LC.IDX 1-Month Lows Nasdaq 100 14 14 14 10700 0.00 0.00%
N1LD.IDX 1-Month Lows DOW Indu 2 2 2 2900 0.00 0.00%
N1LE.IDX 1-Month Lows DOW Comp 9 9 9 6400 0.00 0.00%
N1LF.IDX 1-Month Lows DOW Tran 0.01 0.01 0.01 2000 0.00 0.00%
N1LG.IDX 1-Month Lows DOW Util 7 7 7 1500 0.00 0.00%
N1LH.IDX 1-Month Lows TSX Comp 16 16 16 24300 0.00 0.00%
N1LI.IDX 1-Month Lows TSX 60 4 4 4 6000 0.00 0.00%
N1LJ.IDX 1-Month Lows TSX Venture 25 25 25 22400 0.00 0.00%
N3DA.IDX 3-Month Hi-Lo S&P 600 65 65 65 60000 0.00 0.00%
N3DB.IDX 3-Month Hi-Lo S&P 400 35 35 35 39800 0.00 0.00%
N3DC.IDX 3-Month Hi-Lo Nasdaq 100 2 2 2 10700 0.00 0.00%
N3DD.IDX 3-Month Hi-Lo DOW Indu 5 5 5 2900 0.00 0.00%
N3DE.IDX 3-Month Hi-Lo DOW Comp 9 9 9 6400 0.00 0.00%
N3DF.IDX 3-Month Hi-Lo DOW Tran 4 4 4 2000 0.00 0.00%
N3DG.IDX 3-Month Hi-Lo DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N3DH.IDX 3-Month Hi-Lo TSX Comp 15 15 15 24300 0.00 0.00%
N3DI.IDX 3-Month Hi-Lo TSX 60 3 3 3 6000 0.00 0.00%
N3DJ.IDX 3-Month Hi-Lo TSX Venture -7 -7 -7 22400 0.00 0.00%
N3HA.IDX 3-Month Highs S&P 600 75 75 75 60000 0.00 0.00%
N3HB.IDX 3-Month Highs S&P 400 44 44 44 39800 0.00 0.00%
N3HC.IDX 3-Month Highs Nasdaq 100 7 7 7 10700 0.00 0.00%
N3HD.IDX 3-Month Highs DOW Indu 5 5 5 2900 0.00 0.00%
N3HE.IDX 3-Month Highs DOW Comp 9 9 9 6400 0.00 0.00%
N3HF.IDX 3-Month Highs DOW Tran 4 4 4 2000 0.00 0.00%
N3HG.IDX 3-Month Highs DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N3HH.IDX 3-Month Highs TSX Comp 22 22 22 24300 0.00 0.00%
N3HI.IDX 3-Month Highs TSX 60 5 5 5 6000 0.00 0.00%
N3HJ.IDX 3-Month Highs TSX Venture 6 6 6 22400 0.00 0.00%
N3LA.IDX 3-Month Lows S&P 600 10 10 10 60000 0.00 0.00%
N3LB.IDX 3-Month Lows S&P 400 9 9 9 39800 0.00 0.00%
N3LC.IDX 3-Month Lows Nasdaq 100 5 5 5 10700 0.00 0.00%
N3LD.IDX 3-Month Lows DOW Indu 0.01 0.01 0.01 2900 0.00 0.00%
N3LE.IDX 3-Month Lows DOW Comp 0.01 0.01 0.01 6400 0.00 0.00%
N3LF.IDX 3-Month Lows DOW Tran 0.01 0.01 0.01 2000 0.00 0.00%
N3LG.IDX 3-Month Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N3LH.IDX 3-Month Lows TSX Comp 7 7 7 24300 0.00 0.00%
N3LI.IDX 3-Month Lows TSX 60 2 2 2 6000 0.00 0.00%
N3LJ.IDX 3-Month Lows TSX Venture 13 13 13 22400 0.00 0.00%
N5DA.IDX 5-Day Hi-Lo S&P 600 140 140 140 60000 0.00 0.00%
N5DB.IDX 5-Day Hi-Lo S&P 400 42 42 42 39800 0.00 0.00%
N5DC.IDX 5-Day Hi-Lo Nasdaq 100 -9 -9 -9 10700 0.00 0.00%
N5DD.IDX 5-Day Hi-Lo DOW Indu 0.01 0.01 0.01 2900 0.00 0.00%
N5DE.IDX 5-Day Hi-Lo DOW Comp -1 -1 -1 6400 0.00 0.00%
N5DF.IDX 5-Day Hi-Lo DOW Tran 7 7 7 2000 0.00 0.00%
N5DG.IDX 5-Day Hi-Lo DOW Util -8 -8 -8 1500 0.00 0.00%
N5DH.IDX 5-Day Hi-Lo TSX Comp 50 50 50 24300 0.00 0.00%
N5DI.IDX 5-Day Hi-Lo TSX 60 13 13 13 6000 0.00 0.00%
N5DJ.IDX 5-Day Hi-Lo TSX Venture -19 -19 -19 22400 0.00 0.00%
N5HA.IDX 5-Day Highs S&P 600 243 243 243 60000 0.00 0.00%
N5HB.IDX 5-Day Highs S&P 400 132 132 132 39800 0.00 0.00%
N5HC.IDX 5-Day Highs Nasdaq 100 22 22 22 10700 0.00 0.00%
N5HD.IDX 5-Day Highs DOW Indu 8 8 8 2900 0.00 0.00%
N5HE.IDX 5-Day Highs DOW Comp 18 18 18 6400 0.00 0.00%
N5HF.IDX 5-Day Highs DOW Tran 9 9 9 2000 0.00 0.00%
N5HG.IDX 5-Day Highs DOW Util 1 1 1 1500 0.00 0.00%
N5HH.IDX 5-Day Highs TSX Comp 89 89 89 24300 0.00 0.00%
N5HI.IDX 5-Day Highs TSX 60 20 20 20 6000 0.00 0.00%
N5HJ.IDX 5-Day Highs TSX Venture 53 53 53 22400 0.00 0.00%
N5LA.IDX 5-Day Lows S&P 600 103 103 103 60000 0.00 0.00%
N5LB.IDX 5-Day Lows S&P 400 90 90 90 39800 0.00 0.00%
N5LC.IDX 5-Day Lows Nasdaq 100 31 31 31 10700 0.00 0.00%
N5LD.IDX 5-Day Lows DOW Indu 8 8 8 2900 0.00 0.00%
N5LE.IDX 5-Day Lows DOW Comp 19 19 19 6400 0.00 0.00%
N5LF.IDX 5-Day Lows DOW Tran 2 2 2 2000 0.00 0.00%
N5LG.IDX 5-Day Lows DOW Util 9 9 9 1500 0.00 0.00%
N5LH.IDX 5-Day Lows TSX Comp 39 39 39 24300 0.00 0.00%
N5LI.IDX 5-Day Lows TSX 60 7 7 7 6000 0.00 0.00%
N5LJ.IDX 5-Day Lows TSX Venture 72 72 72 22400 0.00 0.00%
N6DA.IDX 6-Month Hi-Lo S&P 600 46 46 46 60000 0.00 0.00%
N6DB.IDX 6-Month Hi-Lo S&P 400 32 32 32 39800 0.00 0.00%
N6DC.IDX 6-Month Hi-Lo Nasdaq 100 1 1 1 10700 0.00 0.00%
N6DD.IDX 6-Month Hi-Lo DOW Indu 4 4 4 2900 0.00 0.00%
N6DE.IDX 6-Month Hi-Lo DOW Comp 8 8 8 6400 0.00 0.00%
N6DF.IDX 6-Month Hi-Lo DOW Tran 4 4 4 2000 0.00 0.00%
N6DG.IDX 6-Month Hi-Lo DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N6DH.IDX 6-Month Hi-Lo TSX Comp 10 10 10 24300 0.00 0.00%
N6DI.IDX 6-Month Hi-Lo TSX 60 1 1 1 6000 0.00 0.00%
N6DJ.IDX 6-Month Hi-Lo TSX Venture -5 -5 -5 22400 0.00 0.00%
N6HA.IDX 6-Month Highs S&P 600 50 50 50 60000 0.00 0.00%
N6HB.IDX 6-Month Highs S&P 400 36 36 36 39800 0.00 0.00%
N6HC.IDX 6-Month Highs Nasdaq 100 6 6 6 10700 0.00 0.00%
N6HD.IDX 6-Month Highs DOW Indu 4 4 4 2900 0.00 0.00%
N6HE.IDX 6-Month Highs DOW Comp 8 8 8 6400 0.00 0.00%
N6HF.IDX 6-Month Highs DOW Tran 4 4 4 2000 0.00 0.00%
N6HG.IDX 6-Month Highs DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N6HH.IDX 6-Month Highs TSX Comp 15 15 15 24300 0.00 0.00%
N6HI.IDX 6-Month Highs TSX 60 2 2 2 6000 0.00 0.00%
N6HJ.IDX 6-Month Highs TSX Venture 4 4 4 22400 0.00 0.00%
N6LA.IDX 6-Month Lows S&P 600 4 4 4 60000 0.00 0.00%
N6LB.IDX 6-Month Lows S&P 400 4 4 4 39800 0.00 0.00%
N6LC.IDX 6-Month Lows Nasdaq 100 5 5 5 10700 0.00 0.00%
N6LD.IDX 6-Month Lows DOW Indu 0.01 0.01 0.01 2900 0.00 0.00%
N6LE.IDX 6-Month Lows DOW Comp 0.01 0.01 0.01 6400 0.00 0.00%
N6LF.IDX 6-Month Lows DOW Tran 0.01 0.01 0.01 2000 0.00 0.00%
N6LG.IDX 6-Month Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N6LH.IDX 6-Month Lows TSX Comp 5 5 5 24300 0.00 0.00%
N6LI.IDX 6-Month Lows TSX 60 1 1 1 6000 0.00 0.00%
N6LJ.IDX 6-Month Lows TSX Venture 9 9 9 22400 0.00 0.00%
NADA.IDX 52-Week Hi-Lo S&P 600 31 31 31 60000 0.00 0.00%
NADB.IDX 52-Week Hi-Lo S&P 400 19 19 19 39800 0.00 0.00%
NADC.IDX 52-Week Hi-Lo Nasdaq 100 3 3 3 10700 0.00 0.00%
NADD.IDX 52-Week Hi-Lo DOW Indu 2 2 2 2900 0.00 0.00%
NADE.IDX 52-Week Hi-Lo DOW Comp 4 4 4 6400 0.00 0.00%
NADF.IDX 52-Week Hi-Lo DOW Tran 2 2 2 2000 0.00 0.00%
NADG.IDX 52-Week Hi-Lo DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NADH.IDX 52-Week Hi-Lo TSX Comp 7 7 7 24300 0.00 0.00%
NADI.IDX 52-Week Hi-Lo TSX 60 1 1 1 6000 0.00 0.00%
NADJ.IDX 52-Week Hi-Lo TSX Venture -4 -4 -4 22400 0.00 0.00%
NAHA.IDX 52-Week Highs S&P 600 34 34 34 60000 0.00 0.00%
NAHB.IDX 52-Week Highs S&P 400 22 22 22 39800 0.00 0.00%
NAHC.IDX 52-Week Highs Nasdaq 100 6 6 6 10700 0.00 0.00%
NAHD.IDX 52-Week Highs DOW Indu 2 2 2 2900 0.00 0.00%
NAHE.IDX 52-Week Highs DOW Comp 4 4 4 6400 0.00 0.00%
NAHF.IDX 52-Week Highs DOW Tran 2 2 2 2000 0.00 0.00%
NAHG.IDX 52-Week Highs DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NAHH.IDX 52-Week Highs TSX Comp 9 9 9 24300 0.00 0.00%
NAHI.IDX 52-Week Highs TSX 60 1 1 1 6000 0.00 0.00%
NAHJ.IDX 52-Week Highs TSX Venture 2 2 2 22400 0.00 0.00%
NALA.IDX 52-Week Lows S&P 600 3 3 3 60000 0.00 0.00%
NALB.IDX 52-Week Lows S&P 400 3 3 3 39800 0.00 0.00%
NALC.IDX 52-Week Lows Nasdaq 100 3 3 3 10700 0.00 0.00%
NALD.IDX 52-Week Lows DOW Indu 0.01 0.01 0.01 2900 0.00 0.00%
NALE.IDX 52-Week Lows DOW Comp 0.01 0.01 0.01 6400 0.00 0.00%
NALF.IDX 52-Week Lows DOW Tran 0.01 0.01 0.01 2000 0.00 0.00%
NALG.IDX 52-Week Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NALH.IDX 52-Week Lows TSX Comp 2 2 2 24300 0.00 0.00%
NALI.IDX 52-Week Lows TSX 60 0.01 0.01 0.01 6000 0.00 0.00%
NALJ.IDX 52-Week Lows TSX Venture 6 6 6 22400 0.00 0.00%
NAST.IDX Nasdaq Transportation Index 4691.28 4663.47 4686.61 0 14.87 0.32%
NBI.IDX Nasdaq Biotechnology Index 3458.43 3430.55 3454.53 0 3.95 0.11%
NBZ.IDX Nasdaq Biotech Index Final Set 3486.1 3486.1 3486.1 0 0.00 0.00%
NDFD.IDX Nasdaq 100 Stocks Above 5-Day Average 53.27 36.44 52.33 0 15.89 43.61%
NDFI.IDX Nasdaq 100 Stocks Above 50-Day Average 56.07 52.33 56.07 0 3.74 7.15%
NDOF.IDX Nasdaq 100 Stocks Above 150-Day Average 59.81 55.14 58.87 0 3.73 6.76%
NDOH.IDX Nasdaq 100 Stocks Above 100-Day Average 69.15 66.35 69.15 0 2.80 4.22%
NDTH.IDX Nasdaq 100 Stocks Above 200-Day Average 71.02 69.15 71.02 0 1.87 2.70%
NDTW.IDX Nasdaq 100 Stocks Above 20-Day Average 62.61 57 62.61 0 5.61 9.84%
NDX.IDX NASDAQ 100 INDEX 5937.59 5911.48 5932.32 443580162 20.13 0.34%
NDXT.IDX Nasdaq 100 Technology Index 3661.64 3626.76 3659.22 0 32.46 0.90%
NDXX.IDX Nasdaq-100 Ex-Tech Sector Index 2758.36 2746 2756.94 0 10.80 0.39%
NDY.IDX Nasdaq 100 5937.59 5911.48 5932.32 0 20.13 0.34%
NEX.IDX Wilderhill New Energy Global In 197.64 197.09 197.39 0 0.03 0.02%
NFA.IDX Cts Feed Fa 58.66 58.5 58.63 0 0.00 0.00%
NGV.IDX AMEX Natural Gas Index Final Se 513.72 513.72 513.72 0 0.00 0.00%
NI225.IDX Nikkei 225 20417.1 20249.2 20296.4 0 -117.20 -0.57%
NNY.IDX US 100 9766.84 9743.49 9761.12 0 12.06 0.12%
NNYE.IDX ENERGY IDX 10764.8 10684.3 10735.5 0 48.10 0.45%
NNYI.IDX INTERNATIONAL 100 5662.82 5645.65 5653.88 0 4.98 0.09%
NNYK.IDX FINANCIAL 7718.18 7691.57 7715.24 0 13.34 0.17%
NNYL.IDX WORLD LEADERS 8116.01 8101.81 8112.51 0 9.05 0.11%
NNYP.IDX HEALTH CARE 13971 13874.3 13942.7 0 -4.00 -0.03%
NNYY.IDX TMT IDX 8327.35 8298.68 8323.94 0 21.98 0.26%
NQGM.IDX Ndaq Global Market Composite 1899.23 1889.86 1898 0 1.95 0.10%
NQGS.IDX Nasdaq Global Select Market Composite Index 3019.45 3005.88 3018.14 0 11.93 0.40%
NSHD.IDX NYSE Declining Stocks 8207 1406 8088 0 6682.00 475.25%
NSHF.IDX NYSE Advances - Declines 1704 145 1457 0 1312.00 904.83%
NSHR.IDX NYSE Advance Decline Ratio 1.21 1.08 1.18 0 0.08 7.27%
NSHU.IDX NYSE Advancing Stocks 9593 1551 9545 0 7994.00 515.41%
NVLD.IDX NYSE Declining Volume 5502.17 1459.16 5486.86 0 4027.70 276.03%
NVLF.IDX NYSE Advance Decline Volume Difference 1181.73 33.22 1181.42 0 1148.20 3456.35%
NVLR.IDX NYSE Advance Decline Vol Ratio 1.21 1.02 1.21 0 0.19 18.63%
NVLU.IDX NYSE Advancing Volume 6668.28 1492.39 6668.28 0 5175.89 346.82%
NVOT.IDX NYSE Total Volume 2691350 2685850 2691350 0 5500.00 0.20%
NWV.IDX AMEX Networking Index Settlemen 451.64 451.64 451.64 0 0.00 0.00%
NWX.IDX Network Index 461.45 455.28 459.9 0 4.53 0.99%
NXTQ.IDX Nasdaq Q-50 Index 419.67 416.69 419.51 0 2.30 0.55%
NYA.IDX NYSE Composite 12156.1 12133.7 12151.8 0 17.30 0.14%
NYDA.IDX YTD Hi-Lo S&P 600 33 33 33 60000 0.00 0.00%
NYDB.IDX YTD Hi-Lo S&P 400 24 24 24 39800 0.00 0.00%
NYDC.IDX YTD Hi-Lo Nasdaq 100 3 3 3 10700 0.00 0.00%
NYDD.IDX YTD Hi-Lo DOW Indu 2 2 2 2900 0.00 0.00%
NYDE.IDX YTD Hi-Lo DOW Comp 5 5 5 6400 0.00 0.00%
NYDF.IDX YTD Hi-Lo DOW Tran 3 3 3 2000 0.00 0.00%
NYDG.IDX YTD Hi-Lo DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NYDH.IDX YTD Hi-Lo TSX Comp 8 8 8 24300 0.00 0.00%
NYDI.IDX YTD Hi-Lo TSX 60 1 1 1 6000 0.00 0.00%
NYDJ.IDX YTD Hi-Lo TSX Venture -5 -5 -5 22400 0.00 0.00%
NYHA.IDX YTD Highs S&P 600 37 37 37 60000 0.00 0.00%
NYHB.IDX YTD Highs S&P 400 27 27 27 39800 0.00 0.00%
NYHC.IDX YTD Highs Nasdaq 100 6 6 6 10700 0.00 0.00%
NYHD.IDX YTD Highs DOW Indu 2 2 2 2900 0.00 0.00%
NYHE.IDX YTD Highs DOW Comp 5 5 5 6400 0.00 0.00%
NYHF.IDX YTD Highs DOW Tran 3 3 3 2000 0.00 0.00%
NYHG.IDX YTD Highs DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NYHH.IDX YTD Highs TSX Comp 12 12 12 24300 0.00 0.00%
NYHI.IDX YTD Highs TSX 60 1 1 1 6000 0.00 0.00%
NYHJ.IDX YTD Highs TSX Venture 3 3 3 22400 0.00 0.00%
NYI.IDX NYSE International 100 Index 5662.82 5645.65 5653.88 0 4.98 0.09%
NYL.IDX NYSE World Leaders Index 8116.01 8101.81 8112.51 0 9.05 0.11%
NYLA.IDX YTD Lows S&P 600 4 4 4 60000 0.00 0.00%
NYLB.IDX YTD Lows S&P 400 3 3 3 39800 0.00 0.00%
NYLC.IDX YTD Lows Nasdaq 100 3 3 3 10700 0.00 0.00%
NYLD.IDX YTD Lows DOW Indu 0.01 0.01 0.01 2900 0.00 0.00%
NYLE.IDX YTD Lows DOW Comp 0.01 0.01 0.01 6400 0.00 0.00%
NYLF.IDX YTD Lows DOW Tran 0.01 0.01 0.01 2000 0.00 0.00%
NYLG.IDX YTD Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
NYLH.IDX YTD Lows TSX Comp 4 4 4 24300 0.00 0.00%
NYLI.IDX YTD Lows TSX 60 0.01 0.01 0.01 6000 0.00 0.00%
NYLJ.IDX YTD Lows TSX Venture 8 8 8 22400 0.00 0.00%
NZ50.IDX NZSX 50 Index 7814.78 7776.59 7814.78 0 19.37 0.25%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange