HomeExchange
INDEX EOD:2017-07-21
. 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 99 99 99 60000 0.00 0.00%
N1DB.IDX 1-Month Hi-Lo S&P 400 50 50 50 39900 0.00 0.00%
N1DC.IDX 1-Month Hi-Lo Nasdaq 100 17 17 17 10700 0.00 0.00%
N1DD.IDX 1-Month Hi-Lo DOW Indu 3 3 3 3000 0.00 0.00%
N1DE.IDX 1-Month Hi-Lo DOW Comp 3 3 3 6500 0.00 0.00%
N1DF.IDX 1-Month Hi-Lo DOW Tran -3 -3 -3 2000 0.00 0.00%
N1DG.IDX 1-Month Hi-Lo DOW Util 3 3 3 1500 0.00 0.00%
N1DH.IDX 1-Month Hi-Lo TSX Comp -22 -22 -22 24800 0.00 0.00%
N1DI.IDX 1-Month Hi-Lo TSX 60 -4 -4 -4 6000 0.00 0.00%
N1DJ.IDX 1-Month Hi-Lo TSX Venture -2 -2 -2 21800 0.00 0.00%
N1HA.IDX 1-Month Highs S&P 600 141 141 141 60000 0.00 0.00%
N1HB.IDX 1-Month Highs S&P 400 74 74 74 39900 0.00 0.00%
N1HC.IDX 1-Month Highs Nasdaq 100 22 22 22 10700 0.00 0.00%
N1HD.IDX 1-Month Highs DOW Indu 5 5 5 3000 0.00 0.00%
N1HE.IDX 1-Month Highs DOW Comp 9 9 9 6500 0.00 0.00%
N1HF.IDX 1-Month Highs DOW Tran 1 1 1 2000 0.00 0.00%
N1HG.IDX 1-Month Highs DOW Util 3 3 3 1500 0.00 0.00%
N1HH.IDX 1-Month Highs TSX Comp 5 5 5 24800 0.00 0.00%
N1HI.IDX 1-Month Highs TSX 60 1 1 1 6000 0.00 0.00%
N1HJ.IDX 1-Month Highs TSX Venture 17 17 17 21800 0.00 0.00%
N1LA.IDX 1-Month Lows S&P 600 42 42 42 60000 0.00 0.00%
N1LB.IDX 1-Month Lows S&P 400 24 24 24 39900 0.00 0.00%
N1LC.IDX 1-Month Lows Nasdaq 100 5 5 5 10700 0.00 0.00%
N1LD.IDX 1-Month Lows DOW Indu 2 2 2 3000 0.00 0.00%
N1LE.IDX 1-Month Lows DOW Comp 6 6 6 6500 0.00 0.00%
N1LF.IDX 1-Month Lows DOW Tran 4 4 4 2000 0.00 0.00%
N1LG.IDX 1-Month Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N1LH.IDX 1-Month Lows TSX Comp 27 27 27 24800 0.00 0.00%
N1LI.IDX 1-Month Lows TSX 60 5 5 5 6000 0.00 0.00%
N1LJ.IDX 1-Month Lows TSX Venture 19 19 19 21800 0.00 0.00%
N3DA.IDX 3-Month Hi-Lo S&P 600 37 37 37 60000 0.00 0.00%
N3DB.IDX 3-Month Hi-Lo S&P 400 21 21 21 39900 0.00 0.00%
N3DC.IDX 3-Month Hi-Lo Nasdaq 100 10 10 10 10700 0.00 0.00%
N3DD.IDX 3-Month Hi-Lo DOW Indu 3 3 3 3000 0.00 0.00%
N3DE.IDX 3-Month Hi-Lo DOW Comp 6 6 6 6500 0.00 0.00%
N3DF.IDX 3-Month Hi-Lo DOW Tran 1 1 1 2000 0.00 0.00%
N3DG.IDX 3-Month Hi-Lo DOW Util 2 2 2 1500 0.00 0.00%
N3DH.IDX 3-Month Hi-Lo TSX Comp -6 -6 -6 24800 0.00 0.00%
N3DI.IDX 3-Month Hi-Lo TSX 60 -1 -1 -1 6000 0.00 0.00%
N3DJ.IDX 3-Month Hi-Lo TSX Venture -7 -7 -7 21800 0.00 0.00%
N3HA.IDX 3-Month Highs S&P 600 58 58 58 60000 0.00 0.00%
N3HB.IDX 3-Month Highs S&P 400 33 33 33 39900 0.00 0.00%
N3HC.IDX 3-Month Highs Nasdaq 100 12 12 12 10700 0.00 0.00%
N3HD.IDX 3-Month Highs DOW Indu 5 5 5 3000 0.00 0.00%
N3HE.IDX 3-Month Highs DOW Comp 8 8 8 6500 0.00 0.00%
N3HF.IDX 3-Month Highs DOW Tran 1 1 1 2000 0.00 0.00%
N3HG.IDX 3-Month Highs DOW Util 2 2 2 1500 0.00 0.00%
N3HH.IDX 3-Month Highs TSX Comp 3 3 3 24800 0.00 0.00%
N3HI.IDX 3-Month Highs TSX 60 1 1 1 6000 0.00 0.00%
N3HJ.IDX 3-Month Highs TSX Venture 4 4 4 21800 0.00 0.00%
N3LA.IDX 3-Month Lows S&P 600 21 21 21 60000 0.00 0.00%
N3LB.IDX 3-Month Lows S&P 400 12 12 12 39900 0.00 0.00%
N3LC.IDX 3-Month Lows Nasdaq 100 2 2 2 10700 0.00 0.00%
N3LD.IDX 3-Month Lows DOW Indu 2 2 2 3000 0.00 0.00%
N3LE.IDX 3-Month Lows DOW Comp 2 2 2 6500 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 9 9 9 24800 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 11 11 11 21800 0.00 0.00%
N5DA.IDX 5-Day Hi-Lo S&P 600 113 113 113 60000 0.00 0.00%
N5DB.IDX 5-Day Hi-Lo S&P 400 37 37 37 39900 0.00 0.00%
N5DC.IDX 5-Day Hi-Lo Nasdaq 100 20 20 20 10700 0.00 0.00%
N5DD.IDX 5-Day Hi-Lo DOW Indu -4 -4 -4 3000 0.00 0.00%
N5DE.IDX 5-Day Hi-Lo DOW Comp 3 3 3 6500 0.00 0.00%
N5DF.IDX 5-Day Hi-Lo DOW Tran -8 -8 -8 2000 0.00 0.00%
N5DG.IDX 5-Day Hi-Lo DOW Util 15 15 15 1500 0.00 0.00%
N5DH.IDX 5-Day Hi-Lo TSX Comp -32 -32 -32 24800 0.00 0.00%
N5DI.IDX 5-Day Hi-Lo TSX 60 -8 -8 -8 6000 0.00 0.00%
N5DJ.IDX 5-Day Hi-Lo TSX Venture -7 -7 -7 21800 0.00 0.00%
N5HA.IDX 5-Day Highs S&P 600 258 258 258 60000 0.00 0.00%
N5HB.IDX 5-Day Highs S&P 400 133 133 133 39900 0.00 0.00%
N5HC.IDX 5-Day Highs Nasdaq 100 36 36 36 10700 0.00 0.00%
N5HD.IDX 5-Day Highs DOW Indu 6 6 6 3000 0.00 0.00%
N5HE.IDX 5-Day Highs DOW Comp 24 24 24 6500 0.00 0.00%
N5HF.IDX 5-Day Highs DOW Tran 3 3 3 2000 0.00 0.00%
N5HG.IDX 5-Day Highs DOW Util 15 15 15 1500 0.00 0.00%
N5HH.IDX 5-Day Highs TSX Comp 38 38 38 24800 0.00 0.00%
N5HI.IDX 5-Day Highs TSX 60 7 7 7 6000 0.00 0.00%
N5HJ.IDX 5-Day Highs TSX Venture 58 58 58 21800 0.00 0.00%
N5LA.IDX 5-Day Lows S&P 600 145 145 145 60000 0.00 0.00%
N5LB.IDX 5-Day Lows S&P 400 96 96 96 39900 0.00 0.00%
N5LC.IDX 5-Day Lows Nasdaq 100 16 16 16 10700 0.00 0.00%
N5LD.IDX 5-Day Lows DOW Indu 10 10 10 3000 0.00 0.00%
N5LE.IDX 5-Day Lows DOW Comp 21 21 21 6500 0.00 0.00%
N5LF.IDX 5-Day Lows DOW Tran 11 11 11 2000 0.00 0.00%
N5LG.IDX 5-Day Lows DOW Util 0.01 0.01 0.01 1500 0.00 0.00%
N5LH.IDX 5-Day Lows TSX Comp 70 70 70 24800 0.00 0.00%
N5LI.IDX 5-Day Lows TSX 60 15 15 15 6000 0.00 0.00%
N5LJ.IDX 5-Day Lows TSX Venture 65 65 65 21800 0.00 0.00%
N6DA.IDX 6-Month Hi-Lo S&P 600 23 23 23 60000 0.00 0.00%
N6DB.IDX 6-Month Hi-Lo S&P 400 15 15 15 39900 0.00 0.00%
N6DC.IDX 6-Month Hi-Lo Nasdaq 100 9 9 9 10700 0.00 0.00%
N6DD.IDX 6-Month Hi-Lo DOW Indu 3 3 3 3000 0.00 0.00%
N6DE.IDX 6-Month Hi-Lo DOW Comp 5 5 5 6500 0.00 0.00%
N6DF.IDX 6-Month Hi-Lo DOW Tran 1 1 1 2000 0.00 0.00%
N6DG.IDX 6-Month Hi-Lo DOW Util 1 1 1 1500 0.00 0.00%
N6DH.IDX 6-Month Hi-Lo TSX Comp -2 -2 -2 24800 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 -3 -3 -3 21800 0.00 0.00%
N6HA.IDX 6-Month Highs S&P 600 41 41 41 60000 0.00 0.00%
N6HB.IDX 6-Month Highs S&P 400 22 22 22 39900 0.00 0.00%
N6HC.IDX 6-Month Highs Nasdaq 100 11 11 11 10700 0.00 0.00%
N6HD.IDX 6-Month Highs DOW Indu 5 5 5 3000 0.00 0.00%
N6HE.IDX 6-Month Highs DOW Comp 7 7 7 6500 0.00 0.00%
N6HF.IDX 6-Month Highs DOW Tran 1 1 1 2000 0.00 0.00%
N6HG.IDX 6-Month Highs DOW Util 1 1 1 1500 0.00 0.00%
N6HH.IDX 6-Month Highs TSX Comp 2 2 2 24800 0.00 0.00%
N6HI.IDX 6-Month Highs TSX 60 1 1 1 6000 0.00 0.00%
N6HJ.IDX 6-Month Highs TSX Venture 4 4 4 21800 0.00 0.00%
N6LA.IDX 6-Month Lows S&P 600 18 18 18 60000 0.00 0.00%
N6LB.IDX 6-Month Lows S&P 400 7 7 7 39900 0.00 0.00%
N6LC.IDX 6-Month Lows Nasdaq 100 2 2 2 10700 0.00 0.00%
N6LD.IDX 6-Month Lows DOW Indu 2 2 2 3000 0.00 0.00%
N6LE.IDX 6-Month Lows DOW Comp 2 2 2 6500 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 4 4 4 24800 0.00 0.00%
N6LI.IDX 6-Month Lows TSX 60 0.01 0.01 0.01 6000 0.00 0.00%
N6LJ.IDX 6-Month Lows TSX Venture 7 7 7 21800 0.00 0.00%
NADA.IDX 52-Week Hi-Lo S&P 600 27 27 27 60000 0.00 0.00%
NADB.IDX 52-Week Hi-Lo S&P 400 13 13 13 39900 0.00 0.00%
NADC.IDX 52-Week Hi-Lo Nasdaq 100 9 9 9 10700 0.00 0.00%
NADD.IDX 52-Week Hi-Lo DOW Indu 2 2 2 3000 0.00 0.00%
NADE.IDX 52-Week Hi-Lo DOW Comp 4 4 4 6500 0.00 0.00%
NADF.IDX 52-Week Hi-Lo DOW Tran 1 1 1 2000 0.00 0.00%
NADG.IDX 52-Week Hi-Lo DOW Util 1 1 1 1500 0.00 0.00%
NADH.IDX 52-Week Hi-Lo TSX Comp 2 2 2 24800 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 -3 -3 -3 21800 0.00 0.00%
NAHA.IDX 52-Week Highs S&P 600 38 38 38 60000 0.00 0.00%
NAHB.IDX 52-Week Highs S&P 400 15 15 15 39900 0.00 0.00%
NAHC.IDX 52-Week Highs Nasdaq 100 9 9 9 10700 0.00 0.00%
NAHD.IDX 52-Week Highs DOW Indu 4 4 4 3000 0.00 0.00%
NAHE.IDX 52-Week Highs DOW Comp 6 6 6 6500 0.00 0.00%
NAHF.IDX 52-Week Highs DOW Tran 1 1 1 2000 0.00 0.00%
NAHG.IDX 52-Week Highs DOW Util 1 1 1 1500 0.00 0.00%
NAHH.IDX 52-Week Highs TSX Comp 2 2 2 24800 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 3 3 3 21800 0.00 0.00%
NALA.IDX 52-Week Lows S&P 600 11 11 11 60000 0.00 0.00%
NALB.IDX 52-Week Lows S&P 400 2 2 2 39900 0.00 0.00%
NALC.IDX 52-Week Lows Nasdaq 100 0.01 0.01 0.01 10700 0.00 0.00%
NALD.IDX 52-Week Lows DOW Indu 2 2 2 3000 0.00 0.00%
NALE.IDX 52-Week Lows DOW Comp 2 2 2 6500 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 0.01 0.01 0.01 24800 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 21800 0.00 0.00%
NAST.IDX Nasdaq Transportation Index 4641.91 4592.47 4637.34 0 18.80 0.41%
NBI.IDX Nasdaq Biotechnology Index 3405.31 3379.14 3399.97 0 11.55 0.34%
NBZ.IDX Nasdaq Biotech Index Final Set 3380.43 3380.43 3380.43 0 0.00 0.00%
NDFD.IDX Nasdaq 100 Stocks Above 5-Day Average 71.02 58.87 67.28 0 2.80 4.34%
NDFI.IDX Nasdaq 100 Stocks Above 50-Day Average 71.96 68.22 69.15 0 -1.87 -2.63%
NDOF.IDX Nasdaq 100 Stocks Above 150-Day Average 69.15 65.42 67.28 0 -1.87 -2.70%
NDOH.IDX Nasdaq 100 Stocks Above 100-Day Average 71.96 70.09 71.96 0 0.00 0.00%
NDTH.IDX Nasdaq 100 Stocks Above 200-Day Average 77.57 73.83 76.63 0 0.93 1.23%
NDTW.IDX Nasdaq 100 Stocks Above 20-Day Average 81.3 75.7 75.7 0 -5.60 -6.89%
NDX.IDX NASDAQ 100 INDEX 5921.52 5890.25 5921.52 495743043 15.92 0.27%
NDXT.IDX Nasdaq 100 Technology Index 3589.36 3572.07 3584.39 0 -2.93 -0.08%
NDXX.IDX Nasdaq-100 Ex-Tech Sector Index 2796.57 2783.24 2796.57 0 4.62 0.17%
NDY.IDX Nasdaq 100 5921.52 5890.25 5921.52 0 15.92 0.27%
NEX.IDX Wilderhill New Energy Global In 188.52 187.64 188.05 0 -0.37 -0.20%
NGV.IDX AMEX Natural Gas Index Final Se 530.42 530.42 530.42 0 0.00 0.00%
NI225.IDX Nikkei 225 20135.3 20081.9 20099.8 0 9.90 0.05%
NNY.IDX US 100 9527.03 9498.93 9524.73 0 6.55 0.07%
NNYE.IDX ENERGY IDX 10284.6 10165.5 10180.3 0 -92.30 -0.90%
NNYI.IDX INTERNATIONAL 100 5515.68 5489.08 5507.63 0 -7.84 -0.14%
NNYK.IDX FINANCIAL 7586.37 7557.65 7577.51 0 -5.10 -0.07%
NNYL.IDX WORLD LEADERS 7912.95 7888.48 7911.48 0 -0.24 -0.00%
NNYP.IDX HEALTH CARE 13905.5 13864.6 13888.3 0 0.80 0.01%
NNYY.IDX TMT IDX 8260 8225.11 8255.45 0 -4.55 -0.06%
NQGM.IDX Ndaq Global Market Composite 1868.26 1849.47 1852.58 0 -15.48 -0.83%
NQGS.IDX Nasdaq Global Select Market Composite Index 3001.36 2989.84 3000.99 0 2.86 0.10%
NSEI.IDX CNX Nifty 9924.7 9838 9915.25 0 15.65 0.16%
NSHD.IDX NYSE Declining Stocks 1784 26 1547 0 1521.00 5850.00%
NSHF.IDX NYSE Advances - Declines 548 -748 -147 0 -198.00 -388.24%
NSHR.IDX NYSE Advance Decline Ratio 2.96 0.58 0.9 0 -2.06 -69.59%
NSHU.IDX NYSE Advancing Stocks 1489 77 1400 0 1323.00 1718.18%
NVLD.IDX NYSE Declining Volume 1664.49 8.59 1664.44 0 1655.85 19276.48%
NVLF.IDX NYSE Advance Decline Volume Difference 3.19 -765.39 -681.96 0 -673.77 8226.74%
NVLR.IDX NYSE Advance Decline Vol Ratio 1.11 0.04 0.59 0 0.55 1375.00%
NVLU.IDX NYSE Advancing Volume 982.47 0.4 982.47 0 982.07 245517.50%
NVOT.IDX NYSE Total Volume 2910120 2910100 2910120 0 20.00 0.00%
NWV.IDX AMEX Networking Index Settlemen 463.29 463.29 463.29 0 0.00 0.00%
NWX.IDX Network Index 465.11 460.81 464.49 0 1.14 0.25%
NXTQ.IDX Nasdaq Q-50 Index 410.95 409.07 410.38 0 0.78 0.19%
NYA.IDX NYSE Composite 11944.5 11890.6 11924.6 0 -19.90 -0.17%
NYDA.IDX YTD Hi-Lo S&P 600 21 21 21 60000 0.00 0.00%
NYDB.IDX YTD Hi-Lo S&P 400 14 14 14 39900 0.00 0.00%
NYDC.IDX YTD Hi-Lo Nasdaq 100 8 8 8 10700 0.00 0.00%
NYDD.IDX YTD Hi-Lo DOW Indu 3 3 3 3000 0.00 0.00%
NYDE.IDX YTD Hi-Lo DOW Comp 5 5 5 6500 0.00 0.00%
NYDF.IDX YTD Hi-Lo DOW Tran 1 1 1 2000 0.00 0.00%
NYDG.IDX YTD Hi-Lo DOW Util 1 1 1 1500 0.00 0.00%
NYDH.IDX YTD Hi-Lo TSX Comp -2 -2 -2 24800 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 -3 -3 -3 21800 0.00 0.00%
NYHA.IDX YTD Highs S&P 600 39 39 39 60000 0.00 0.00%
NYHB.IDX YTD Highs S&P 400 21 21 21 39900 0.00 0.00%
NYHC.IDX YTD Highs Nasdaq 100 10 10 10 10700 0.00 0.00%
NYHD.IDX YTD Highs DOW Indu 5 5 5 3000 0.00 0.00%
NYHE.IDX YTD Highs DOW Comp 7 7 7 6500 0.00 0.00%
NYHF.IDX YTD Highs DOW Tran 1 1 1 2000 0.00 0.00%
NYHG.IDX YTD Highs DOW Util 1 1 1 1500 0.00 0.00%
NYHH.IDX YTD Highs TSX Comp 2 2 2 24800 0.00 0.00%
NYHI.IDX YTD Highs TSX 60 1 1 1 6000 0.00 0.00%
NYHJ.IDX YTD Highs TSX Venture 4 4 4 21800 0.00 0.00%
NYI.IDX NYSE International 100 Index 5515.68 5489.08 5507.63 0 -7.84 -0.14%
NYL.IDX NYSE World Leaders Index 7912.95 7888.48 7911.48 0 -0.24 -0.00%
NYLA.IDX YTD Lows S&P 600 18 18 18 60000 0.00 0.00%
NYLB.IDX YTD Lows S&P 400 7 7 7 39900 0.00 0.00%
NYLC.IDX YTD Lows Nasdaq 100 2 2 2 10700 0.00 0.00%
NYLD.IDX YTD Lows DOW Indu 2 2 2 3000 0.00 0.00%
NYLE.IDX YTD Lows DOW Comp 2 2 2 6500 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 24800 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 7 7 7 21800 0.00 0.00%
NZ50.IDX NZSX 50 Index 7675.19 7647.63 7670.86 0 -1.58 -0.02%
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