HomeExchange
INDEX EOD:2017-12-15
. 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 27 27 27 59900 0.00 0.00%
N1DB.IDX 1-Month Hi-Lo S&P 400 33 33 33 40000 0.00 0.00%
N1DC.IDX 1-Month Hi-Lo Nasdaq 100 22 22 22 10700 0.00 0.00%
N1DD.IDX 1-Month Hi-Lo DOW Indu 7 7 7 3000 0.00 0.00%
N1DE.IDX 1-Month Hi-Lo DOW Comp 13 13 13 6500 0.00 0.00%
N1DF.IDX 1-Month Hi-Lo DOW Tran 5 5 5 2000 0.00 0.00%
N1DG.IDX 1-Month Hi-Lo DOW Util 1 1 1 1500 0.00 0.00%
N1DH.IDX 1-Month Hi-Lo TSX Comp -7 -7 -7 24000 0.00 0.00%
N1DI.IDX 1-Month Hi-Lo TSX 60 -1 -1 -1 5700 0.00 0.00%
N1DJ.IDX 1-Month Hi-Lo TSX Venture 2 2 2 25900 0.00 0.00%
N1HA.IDX 1-Month Highs S&P 600 67 67 67 59900 0.00 0.00%
N1HB.IDX 1-Month Highs S&P 400 60 60 60 40000 0.00 0.00%
N1HC.IDX 1-Month Highs Nasdaq 100 24 24 24 10700 0.00 0.00%
N1HD.IDX 1-Month Highs DOW Indu 7 7 7 3000 0.00 0.00%
N1HE.IDX 1-Month Highs DOW Comp 14 14 14 6500 0.00 0.00%
N1HF.IDX 1-Month Highs DOW Tran 5 5 5 2000 0.00 0.00%
N1HG.IDX 1-Month Highs DOW Util 2 2 2 1500 0.00 0.00%
N1HH.IDX 1-Month Highs TSX Comp 34 34 34 24000 0.00 0.00%
N1HI.IDX 1-Month Highs TSX 60 9 9 9 5700 0.00 0.00%
N1HJ.IDX 1-Month Highs TSX Venture 30 30 30 25900 0.00 0.00%
N1LA.IDX 1-Month Lows S&P 600 40 40 40 59900 0.00 0.00%
N1LB.IDX 1-Month Lows S&P 400 27 27 27 40000 0.00 0.00%
N1LC.IDX 1-Month Lows Nasdaq 100 2 2 2 10700 0.00 0.00%
N1LD.IDX 1-Month Lows DOW Indu 0.01 0.01 0.01 3000 0.00 0.00%
N1LE.IDX 1-Month Lows DOW Comp 1 1 1 6500 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 1 1 1 1500 0.00 0.00%
N1LH.IDX 1-Month Lows TSX Comp 41 41 41 24000 0.00 0.00%
N1LI.IDX 1-Month Lows TSX 60 10 10 10 5700 0.00 0.00%
N1LJ.IDX 1-Month Lows TSX Venture 28 28 28 25900 0.00 0.00%
N3DA.IDX 3-Month Hi-Lo S&P 600 21 21 21 59900 0.00 0.00%
N3DB.IDX 3-Month Hi-Lo S&P 400 26 26 26 40000 0.00 0.00%
N3DC.IDX 3-Month Hi-Lo Nasdaq 100 14 14 14 10700 0.00 0.00%
N3DD.IDX 3-Month Hi-Lo DOW Indu 6 6 6 3000 0.00 0.00%
N3DE.IDX 3-Month Hi-Lo DOW Comp 11 11 11 6500 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 1 1 1 1500 0.00 0.00%
N3DH.IDX 3-Month Hi-Lo TSX Comp -1 -1 -1 24000 0.00 0.00%
N3DI.IDX 3-Month Hi-Lo TSX 60 2 2 2 5700 0.00 0.00%
N3DJ.IDX 3-Month Hi-Lo TSX Venture -2 -2 -2 25900 0.00 0.00%
N3HA.IDX 3-Month Highs S&P 600 30 30 30 59900 0.00 0.00%
N3HB.IDX 3-Month Highs S&P 400 35 35 35 40000 0.00 0.00%
N3HC.IDX 3-Month Highs Nasdaq 100 15 15 15 10700 0.00 0.00%
N3HD.IDX 3-Month Highs DOW Indu 6 6 6 3000 0.00 0.00%
N3HE.IDX 3-Month Highs DOW Comp 11 11 11 6500 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 1 1 1 1500 0.00 0.00%
N3HH.IDX 3-Month Highs TSX Comp 19 19 19 24000 0.00 0.00%
N3HI.IDX 3-Month Highs TSX 60 6 6 6 5700 0.00 0.00%
N3HJ.IDX 3-Month Highs TSX Venture 12 12 12 25900 0.00 0.00%
N3LA.IDX 3-Month Lows S&P 600 9 9 9 59900 0.00 0.00%
N3LB.IDX 3-Month Lows S&P 400 9 9 9 40000 0.00 0.00%
N3LC.IDX 3-Month Lows Nasdaq 100 1 1 1 10700 0.00 0.00%
N3LD.IDX 3-Month Lows DOW Indu 0.01 0.01 0.01 3000 0.00 0.00%
N3LE.IDX 3-Month Lows DOW Comp 0.01 0.01 0.01 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 20 20 20 24000 0.00 0.00%
N3LI.IDX 3-Month Lows TSX 60 4 4 4 5700 0.00 0.00%
N3LJ.IDX 3-Month Lows TSX Venture 14 14 14 25900 0.00 0.00%
N5DA.IDX 5-Day Hi-Lo S&P 600 149 149 149 59900 0.00 0.00%
N5DB.IDX 5-Day Hi-Lo S&P 400 57 57 57 40000 0.00 0.00%
N5DC.IDX 5-Day Hi-Lo Nasdaq 100 26 26 26 10700 0.00 0.00%
N5DD.IDX 5-Day Hi-Lo DOW Indu 9 9 9 3000 0.00 0.00%
N5DE.IDX 5-Day Hi-Lo DOW Comp 14 14 14 6500 0.00 0.00%
N5DF.IDX 5-Day Hi-Lo DOW Tran 3 3 3 2000 0.00 0.00%
N5DG.IDX 5-Day Hi-Lo DOW Util 2 2 2 1500 0.00 0.00%
N5DH.IDX 5-Day Hi-Lo TSX Comp -20 -20 -20 24000 0.00 0.00%
N5DI.IDX 5-Day Hi-Lo TSX 60 -9 -9 -9 5700 0.00 0.00%
N5DJ.IDX 5-Day Hi-Lo TSX Venture 3 3 3 25900 0.00 0.00%
N5HA.IDX 5-Day Highs S&P 600 255 255 255 59900 0.00 0.00%
N5HB.IDX 5-Day Highs S&P 400 153 153 153 40000 0.00 0.00%
N5HC.IDX 5-Day Highs Nasdaq 100 47 47 47 10700 0.00 0.00%
N5HD.IDX 5-Day Highs DOW Indu 12 12 12 3000 0.00 0.00%
N5HE.IDX 5-Day Highs DOW Comp 21 21 21 6500 0.00 0.00%
N5HF.IDX 5-Day Highs DOW Tran 6 6 6 2000 0.00 0.00%
N5HG.IDX 5-Day Highs DOW Util 3 3 3 1500 0.00 0.00%
N5HH.IDX 5-Day Highs TSX Comp 64 64 64 24000 0.00 0.00%
N5HI.IDX 5-Day Highs TSX 60 13 13 13 5700 0.00 0.00%
N5HJ.IDX 5-Day Highs TSX Venture 79 79 79 25900 0.00 0.00%
N5LA.IDX 5-Day Lows S&P 600 106 106 106 59900 0.00 0.00%
N5LB.IDX 5-Day Lows S&P 400 96 96 96 40000 0.00 0.00%
N5LC.IDX 5-Day Lows Nasdaq 100 21 21 21 10700 0.00 0.00%
N5LD.IDX 5-Day Lows DOW Indu 3 3 3 3000 0.00 0.00%
N5LE.IDX 5-Day Lows DOW Comp 7 7 7 6500 0.00 0.00%
N5LF.IDX 5-Day Lows DOW Tran 3 3 3 2000 0.00 0.00%
N5LG.IDX 5-Day Lows DOW Util 1 1 1 1500 0.00 0.00%
N5LH.IDX 5-Day Lows TSX Comp 84 84 84 24000 0.00 0.00%
N5LI.IDX 5-Day Lows TSX 60 22 22 22 5700 0.00 0.00%
N5LJ.IDX 5-Day Lows TSX Venture 76 76 76 25900 0.00 0.00%
N6DA.IDX 6-Month Hi-Lo S&P 600 20 20 20 59900 0.00 0.00%
N6DB.IDX 6-Month Hi-Lo S&P 400 24 24 24 40000 0.00 0.00%
N6DC.IDX 6-Month Hi-Lo Nasdaq 100 12 12 12 10700 0.00 0.00%
N6DD.IDX 6-Month Hi-Lo DOW Indu 6 6 6 3000 0.00 0.00%
N6DE.IDX 6-Month Hi-Lo DOW Comp 11 11 11 6500 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 1 1 1 1500 0.00 0.00%
N6DH.IDX 6-Month Hi-Lo TSX Comp 1 1 1 24000 0.00 0.00%
N6DI.IDX 6-Month Hi-Lo TSX 60 3 3 3 5700 0.00 0.00%
N6DJ.IDX 6-Month Hi-Lo TSX Venture -3 -3 -3 25900 0.00 0.00%
N6HA.IDX 6-Month Highs S&P 600 25 25 25 59900 0.00 0.00%
N6HB.IDX 6-Month Highs S&P 400 28 28 28 40000 0.00 0.00%
N6HC.IDX 6-Month Highs Nasdaq 100 12 12 12 10700 0.00 0.00%
N6HD.IDX 6-Month Highs DOW Indu 6 6 6 3000 0.00 0.00%
N6HE.IDX 6-Month Highs DOW Comp 11 11 11 6500 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 1 1 1 1500 0.00 0.00%
N6HH.IDX 6-Month Highs TSX Comp 13 13 13 24000 0.00 0.00%
N6HI.IDX 6-Month Highs TSX 60 4 4 4 5700 0.00 0.00%
N6HJ.IDX 6-Month Highs TSX Venture 5 5 5 25900 0.00 0.00%
N6LA.IDX 6-Month Lows S&P 600 5 5 5 59900 0.00 0.00%
N6LB.IDX 6-Month Lows S&P 400 4 4 4 40000 0.00 0.00%
N6LC.IDX 6-Month Lows Nasdaq 100 0.01 0.01 0.01 10700 0.00 0.00%
N6LD.IDX 6-Month Lows DOW Indu 0.01 0.01 0.01 3000 0.00 0.00%
N6LE.IDX 6-Month Lows DOW Comp 0.01 0.01 0.01 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 12 12 12 24000 0.00 0.00%
N6LI.IDX 6-Month Lows TSX 60 1 1 1 5700 0.00 0.00%
N6LJ.IDX 6-Month Lows TSX Venture 8 8 8 25900 0.00 0.00%
NADA.IDX 52-Week Hi-Lo S&P 600 18 18 18 59900 0.00 0.00%
NADB.IDX 52-Week Hi-Lo S&P 400 25 25 25 40000 0.00 0.00%
NADC.IDX 52-Week Hi-Lo Nasdaq 100 10 10 10 10700 0.00 0.00%
NADD.IDX 52-Week Hi-Lo DOW Indu 6 6 6 3000 0.00 0.00%
NADE.IDX 52-Week Hi-Lo DOW Comp 11 11 11 6500 0.00 0.00%
NADF.IDX 52-Week Hi-Lo DOW Tran 4 4 4 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 1 1 1 24000 0.00 0.00%
NADI.IDX 52-Week Hi-Lo TSX 60 2 2 2 5700 0.00 0.00%
NADJ.IDX 52-Week Hi-Lo TSX Venture -1 -1 -1 25900 0.00 0.00%
NAHA.IDX 52-Week Highs S&P 600 22 22 22 59900 0.00 0.00%
NAHB.IDX 52-Week Highs S&P 400 26 26 26 40000 0.00 0.00%
NAHC.IDX 52-Week Highs Nasdaq 100 10 10 10 10700 0.00 0.00%
NAHD.IDX 52-Week Highs DOW Indu 6 6 6 3000 0.00 0.00%
NAHE.IDX 52-Week Highs DOW Comp 11 11 11 6500 0.00 0.00%
NAHF.IDX 52-Week Highs DOW Tran 4 4 4 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 9 9 9 24000 0.00 0.00%
NAHI.IDX 52-Week Highs TSX 60 3 3 3 5700 0.00 0.00%
NAHJ.IDX 52-Week Highs TSX Venture 3 3 3 25900 0.00 0.00%
NALA.IDX 52-Week Lows S&P 600 4 4 4 59900 0.00 0.00%
NALB.IDX 52-Week Lows S&P 400 1 1 1 40000 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 0.01 0.01 0.01 3000 0.00 0.00%
NALE.IDX 52-Week Lows DOW Comp 0.01 0.01 0.01 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 8 8 8 24000 0.00 0.00%
NALI.IDX 52-Week Lows TSX 60 1 1 1 5700 0.00 0.00%
NALJ.IDX 52-Week Lows TSX Venture 4 4 4 25900 0.00 0.00%
NAST.IDX Nasdaq Transportation Index 5021.33 4941.98 4995.58 0 53.10 1.07%
NBI.IDX Nasdaq Biotechnology Index 3347.12 3295.28 3346.72 0 40.09 1.21%
NBZ.IDX Nasdaq Biotech Index Final Set 3327.45 3247.02 3327.45 0 80.43 2.48%
NDFD.IDX Nasdaq 100 Stocks Above 5-Day Average 84.11 58.87 81.3 0 17.75 27.93%
NDFI.IDX Nasdaq 100 Stocks Above 50-Day Average 67.28 60.74 66.35 0 5.61 9.24%
NDOF.IDX Nasdaq 100 Stocks Above 150-Day Average 70.09 66.35 67.28 0 -0.94 -1.38%
NDOH.IDX Nasdaq 100 Stocks Above 100-Day Average 72.89 70.09 72.89 0 1.87 2.63%
NDTH.IDX Nasdaq 100 Stocks Above 200-Day Average 74.76 70.09 72.89 0 0.93 1.29%
NDTW.IDX Nasdaq 100 Stocks Above 20-Day Average 76.63 65.42 71.96 0 3.74 5.48%
NDXT.IDX Nasdaq 100 Technology Index 3971.2 3916.53 3965.77 0 42.91 1.09%
NDXX.IDX Nasdaq-100 Ex-Tech Sector Index 2881.09 2851.05 2877.81 0 26.76 0.94%
NDY.IDX Nasdaq 100 6470.92 6405.03 6466.32 0 61.17 0.96%
NGV.IDX AMEX Natural Gas Index Final Se 515.78 502.25 502.25 0 -13.53 -2.62%
NQGM.IDX Ndaq Global Market Composite 2010.06 1978.45 2004.36 0 18.67 0.94%
NQGS.IDX Nasdaq Global Select Market Composite Index 3266.25 3231.64 3261.94 0 30.24 0.94%
NSHD.IDX NYSE Declining Stocks 956 67 925 0 858.00 1280.60%
NSHF.IDX NYSE Advances - Declines 1472 178 1135 0 957.00 537.64%
NSHR.IDX NYSE Advance Decline Ratio 3.65 2.14 2.22 0 -1.43 -39.18%
NSHU.IDX NYSE Advancing Stocks 2235 245 2060 0 1815.00 740.82%
NVLD.IDX NYSE Declining Volume 1159.06 3.57 1157.72 0 1154.15 32329.13%
NVLF.IDX NYSE Advance Decline Volume Difference 1818.55 4.89 1818.49 0 1813.60 37087.93%
NVLR.IDX NYSE Advance Decline Vol Ratio 8.28 1.91 2.57 0 0.21 8.90%
NVLU.IDX NYSE Advancing Volume 2976.25 8.46 2976.22 0 2967.76 35079.91%
NWV.IDX AMEX Networking Index Settlemen 490.88 475.8 490.88 0 15.08 3.17%
NWX.IDX Network Index 494.42 488.86 491.44 0 2.58 0.53%
NXTQ.IDX Nasdaq Q-50 Index 458.7 454.58 457.54 0 1.86 0.41%
NYA.IDX NYSE Composite 12723.6 12650.1 12699.7 0 49.60 0.39%
NYDA.IDX YTD Hi-Lo S&P 600 18 18 18 59900 0.00 0.00%
NYDB.IDX YTD Hi-Lo S&P 400 24 24 24 40000 0.00 0.00%
NYDC.IDX YTD Hi-Lo Nasdaq 100 10 10 10 10700 0.00 0.00%
NYDD.IDX YTD Hi-Lo DOW Indu 6 6 6 3000 0.00 0.00%
NYDE.IDX YTD Hi-Lo DOW Comp 11 11 11 6500 0.00 0.00%
NYDF.IDX YTD Hi-Lo DOW Tran 4 4 4 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 1 1 1 24000 0.00 0.00%
NYDI.IDX YTD Hi-Lo TSX 60 2 2 2 5700 0.00 0.00%
NYDJ.IDX YTD Hi-Lo TSX Venture -3 -3 -3 25900 0.00 0.00%
NYHA.IDX YTD Highs S&P 600 22 22 22 59900 0.00 0.00%
NYHB.IDX YTD Highs S&P 400 26 26 26 40000 0.00 0.00%
NYHC.IDX YTD Highs Nasdaq 100 10 10 10 10700 0.00 0.00%
NYHD.IDX YTD Highs DOW Indu 6 6 6 3000 0.00 0.00%
NYHE.IDX YTD Highs DOW Comp 11 11 11 6500 0.00 0.00%
NYHF.IDX YTD Highs DOW Tran 4 4 4 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 9 9 9 24000 0.00 0.00%
NYHI.IDX YTD Highs TSX 60 3 3 3 5700 0.00 0.00%
NYHJ.IDX YTD Highs TSX Venture 3 3 3 25900 0.00 0.00%
NYLA.IDX YTD Lows S&P 600 4 4 4 59900 0.00 0.00%
NYLB.IDX YTD Lows S&P 400 2 2 2 40000 0.00 0.00%
NYLC.IDX YTD Lows Nasdaq 100 0.01 0.01 0.01 10700 0.00 0.00%
NYLD.IDX YTD Lows DOW Indu 0.01 0.01 0.01 3000 0.00 0.00%
NYLE.IDX YTD Lows DOW Comp 0.01 0.01 0.01 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 8 8 8 24000 0.00 0.00%
NYLI.IDX YTD Lows TSX 60 1 1 1 5700 0.00 0.00%
NYLJ.IDX YTD Lows TSX Venture 6 6 6 25900 0.00 0.00%
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