HomeExchange
INDEX EOD:2017-05-25
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 -26 -26 -26 60000 0.00 0.00%
N1DB.IDX 1-Month Hi-Lo S&P 400 43 43 43 39800 0.00 0.00%
N1DC.IDX 1-Month Hi-Lo Nasdaq 100 31 31 31 10500 0.00 0.00%
N1DD.IDX 1-Month Hi-Lo DOW Indu 5 5 5 3000 0.00 0.00%
N1DE.IDX 1-Month Hi-Lo DOW Comp 20 20 20 6500 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 8 8 8 1500 0.00 0.00%
N1DH.IDX 1-Month Hi-Lo TSX Comp 6 6 6 21100 0.00 0.00%
N1DI.IDX 1-Month Hi-Lo TSX 60 -3 -3 -3 5200 0.00 0.00%
N1DJ.IDX 1-Month Hi-Lo TSX Venture 2 2 2 24600 0.00 0.00%
N1HA.IDX 1-Month Highs S&P 600 38 38 38 60000 0.00 0.00%
N1HB.IDX 1-Month Highs S&P 400 63 63 63 39800 0.00 0.00%
N1HC.IDX 1-Month Highs Nasdaq 100 35 35 35 10500 0.00 0.00%
N1HD.IDX 1-Month Highs DOW Indu 6 6 6 3000 0.00 0.00%
N1HE.IDX 1-Month Highs DOW Comp 21 21 21 6500 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 8 8 8 1500 0.00 0.00%
N1HH.IDX 1-Month Highs TSX Comp 22 22 22 21100 0.00 0.00%
N1HI.IDX 1-Month Highs TSX 60 4 4 4 5200 0.00 0.00%
N1HJ.IDX 1-Month Highs TSX Venture 32 32 32 24600 0.00 0.00%
N1LA.IDX 1-Month Lows S&P 600 64 64 64 60000 0.00 0.00%
N1LB.IDX 1-Month Lows S&P 400 20 20 20 39800 0.00 0.00%
N1LC.IDX 1-Month Lows Nasdaq 100 4 4 4 10500 0.00 0.00%
N1LD.IDX 1-Month Lows DOW Indu 1 1 1 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 0.01 0.01 0.01 1500 0.00 0.00%
N1LH.IDX 1-Month Lows TSX Comp 16 16 16 21100 0.00 0.00%
N1LI.IDX 1-Month Lows TSX 60 7 7 7 5200 0.00 0.00%
N1LJ.IDX 1-Month Lows TSX Venture 30 30 30 24600 0.00 0.00%
N3DA.IDX 3-Month Hi-Lo S&P 600 -8 -8 -8 60000 0.00 0.00%
N3DB.IDX 3-Month Hi-Lo S&P 400 30 30 30 39800 0.00 0.00%
N3DC.IDX 3-Month Hi-Lo Nasdaq 100 28 28 28 10500 0.00 0.00%
N3DD.IDX 3-Month Hi-Lo DOW Indu 4 4 4 3000 0.00 0.00%
N3DE.IDX 3-Month Hi-Lo DOW Comp 15 15 15 6500 0.00 0.00%
N3DF.IDX 3-Month Hi-Lo DOW Tran 5 5 5 2000 0.00 0.00%
N3DG.IDX 3-Month Hi-Lo DOW Util 6 6 6 1500 0.00 0.00%
N3DH.IDX 3-Month Hi-Lo TSX Comp 0.01 0.01 0.01 21100 0.00 0.00%
N3DI.IDX 3-Month Hi-Lo TSX 60 -2 -2 -2 5200 0.00 0.00%
N3DJ.IDX 3-Month Hi-Lo TSX Venture 6 6 6 24600 0.00 0.00%
N3HA.IDX 3-Month Highs S&P 600 33 33 33 60000 0.00 0.00%
N3HB.IDX 3-Month Highs S&P 400 42 42 42 39800 0.00 0.00%
N3HC.IDX 3-Month Highs Nasdaq 100 29 29 29 10500 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 16 16 16 6500 0.00 0.00%
N3HF.IDX 3-Month Highs DOW Tran 5 5 5 2000 0.00 0.00%
N3HG.IDX 3-Month Highs DOW Util 6 6 6 1500 0.00 0.00%
N3HH.IDX 3-Month Highs TSX Comp 12 12 12 21100 0.00 0.00%
N3HI.IDX 3-Month Highs TSX 60 3 3 3 5200 0.00 0.00%
N3HJ.IDX 3-Month Highs TSX Venture 17 17 17 24600 0.00 0.00%
N3LA.IDX 3-Month Lows S&P 600 41 41 41 60000 0.00 0.00%
N3LB.IDX 3-Month Lows S&P 400 12 12 12 39800 0.00 0.00%
N3LC.IDX 3-Month Lows Nasdaq 100 1 1 1 10500 0.00 0.00%
N3LD.IDX 3-Month Lows DOW Indu 1 1 1 3000 0.00 0.00%
N3LE.IDX 3-Month Lows DOW Comp 1 1 1 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 12 12 12 21100 0.00 0.00%
N3LI.IDX 3-Month Lows TSX 60 5 5 5 5200 0.00 0.00%
N3LJ.IDX 3-Month Lows TSX Venture 11 11 11 24600 0.00 0.00%
N5DA.IDX 5-Day Hi-Lo S&P 600 83 83 83 60000 0.00 0.00%
N5DB.IDX 5-Day Hi-Lo S&P 400 146 146 146 39800 0.00 0.00%
N5DC.IDX 5-Day Hi-Lo Nasdaq 100 57 57 57 10500 0.00 0.00%
N5DD.IDX 5-Day Hi-Lo DOW Indu 10 10 10 3000 0.00 0.00%
N5DE.IDX 5-Day Hi-Lo DOW Comp 39 39 39 6500 0.00 0.00%
N5DF.IDX 5-Day Hi-Lo DOW Tran 15 15 15 2000 0.00 0.00%
N5DG.IDX 5-Day Hi-Lo DOW Util 14 14 14 1500 0.00 0.00%
N5DH.IDX 5-Day Hi-Lo TSX Comp 16 16 16 21100 0.00 0.00%
N5DI.IDX 5-Day Hi-Lo TSX 60 4 4 4 5200 0.00 0.00%
N5DJ.IDX 5-Day Hi-Lo TSX Venture -5 -5 -5 24600 0.00 0.00%
N5HA.IDX 5-Day Highs S&P 600 209 209 209 60000 0.00 0.00%
N5HB.IDX 5-Day Highs S&P 400 203 203 203 39800 0.00 0.00%
N5HC.IDX 5-Day Highs Nasdaq 100 62 62 62 10500 0.00 0.00%
N5HD.IDX 5-Day Highs DOW Indu 15 15 15 3000 0.00 0.00%
N5HE.IDX 5-Day Highs DOW Comp 44 44 44 6500 0.00 0.00%
N5HF.IDX 5-Day Highs DOW Tran 15 15 15 2000 0.00 0.00%
N5HG.IDX 5-Day Highs DOW Util 14 14 14 1500 0.00 0.00%
N5HH.IDX 5-Day Highs TSX Comp 62 62 62 21100 0.00 0.00%
N5HI.IDX 5-Day Highs TSX 60 15 15 15 5200 0.00 0.00%
N5HJ.IDX 5-Day Highs TSX Venture 66 66 66 24600 0.00 0.00%
N5LA.IDX 5-Day Lows S&P 600 126 126 126 60000 0.00 0.00%
N5LB.IDX 5-Day Lows S&P 400 57 57 57 39800 0.00 0.00%
N5LC.IDX 5-Day Lows Nasdaq 100 5 5 5 10500 0.00 0.00%
N5LD.IDX 5-Day Lows DOW Indu 5 5 5 3000 0.00 0.00%
N5LE.IDX 5-Day Lows DOW Comp 5 5 5 6500 0.00 0.00%
N5LF.IDX 5-Day Lows DOW Tran 0.01 0.01 0.01 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 46 46 46 21100 0.00 0.00%
N5LI.IDX 5-Day Lows TSX 60 11 11 11 5200 0.00 0.00%
N5LJ.IDX 5-Day Lows TSX Venture 71 71 71 24600 0.00 0.00%
N6DA.IDX 6-Month Hi-Lo S&P 600 -12 -12 -12 60000 0.00 0.00%
N6DB.IDX 6-Month Hi-Lo S&P 400 30 30 30 39800 0.00 0.00%
N6DC.IDX 6-Month Hi-Lo Nasdaq 100 28 28 28 10500 0.00 0.00%
N6DD.IDX 6-Month Hi-Lo DOW Indu 5 5 5 3000 0.00 0.00%
N6DE.IDX 6-Month Hi-Lo DOW Comp 15 15 15 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 6 6 6 1500 0.00 0.00%
N6DH.IDX 6-Month Hi-Lo TSX Comp 2 2 2 21100 0.00 0.00%
N6DI.IDX 6-Month Hi-Lo TSX 60 -1 -1 -1 5200 0.00 0.00%
N6DJ.IDX 6-Month Hi-Lo TSX Venture 11 11 11 24600 0.00 0.00%
N6HA.IDX 6-Month Highs S&P 600 26 26 26 60000 0.00 0.00%
N6HB.IDX 6-Month Highs S&P 400 38 38 38 39800 0.00 0.00%
N6HC.IDX 6-Month Highs Nasdaq 100 29 29 29 10500 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 15 15 15 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 6 6 6 1500 0.00 0.00%
N6HH.IDX 6-Month Highs TSX Comp 11 11 11 21100 0.00 0.00%
N6HI.IDX 6-Month Highs TSX 60 2 2 2 5200 0.00 0.00%
N6HJ.IDX 6-Month Highs TSX Venture 15 15 15 24600 0.00 0.00%
N6LA.IDX 6-Month Lows S&P 600 38 38 38 60000 0.00 0.00%
N6LB.IDX 6-Month Lows S&P 400 8 8 8 39800 0.00 0.00%
N6LC.IDX 6-Month Lows Nasdaq 100 1 1 1 10500 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 9 9 9 21100 0.00 0.00%
N6LI.IDX 6-Month Lows TSX 60 3 3 3 5200 0.00 0.00%
N6LJ.IDX 6-Month Lows TSX Venture 4 4 4 24600 0.00 0.00%
NADA.IDX 52-Week Hi-Lo S&P 600 3 3 3 60000 0.00 0.00%
NADB.IDX 52-Week Hi-Lo S&P 400 30 30 30 39800 0.00 0.00%
NADC.IDX 52-Week Hi-Lo Nasdaq 100 26 26 26 10500 0.00 0.00%
NADD.IDX 52-Week Hi-Lo DOW Indu 4 4 4 3000 0.00 0.00%
NADE.IDX 52-Week Hi-Lo DOW Comp 10 10 10 6500 0.00 0.00%
NADF.IDX 52-Week Hi-Lo DOW Tran 3 3 3 2000 0.00 0.00%
NADG.IDX 52-Week Hi-Lo DOW Util 3 3 3 1500 0.00 0.00%
NADH.IDX 52-Week Hi-Lo TSX Comp 7 7 7 21100 0.00 0.00%
NADI.IDX 52-Week Hi-Lo TSX 60 0.01 0.01 0.01 5200 0.00 0.00%
NADJ.IDX 52-Week Hi-Lo TSX Venture 10 10 10 24600 0.00 0.00%
NAHA.IDX 52-Week Highs S&P 600 22 22 22 60000 0.00 0.00%
NAHB.IDX 52-Week Highs S&P 400 33 33 33 39800 0.00 0.00%
NAHC.IDX 52-Week Highs Nasdaq 100 27 27 27 10500 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 10 10 10 6500 0.00 0.00%
NAHF.IDX 52-Week Highs DOW Tran 3 3 3 2000 0.00 0.00%
NAHG.IDX 52-Week Highs DOW Util 3 3 3 1500 0.00 0.00%
NAHH.IDX 52-Week Highs TSX Comp 10 10 10 21100 0.00 0.00%
NAHI.IDX 52-Week Highs TSX 60 2 2 2 5200 0.00 0.00%
NAHJ.IDX 52-Week Highs TSX Venture 12 12 12 24600 0.00 0.00%
NALA.IDX 52-Week Lows S&P 600 19 19 19 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 1 1 1 10500 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 3 3 3 21100 0.00 0.00%
NALI.IDX 52-Week Lows TSX 60 2 2 2 5200 0.00 0.00%
NALJ.IDX 52-Week Lows TSX Venture 2 2 2 24600 0.00 0.00%
NAST.IDX Nasdaq Transportation Index 4532.84 4447.35 4523.17 0 69.65 1.56%
NBI.IDX Nasdaq Biotechnology Index 3063.38 3039.92 3040.8 0 -22.08 -0.72%
NBZ.IDX Nasdaq Biotech Index Final Set 3061.13 3061.13 3061.13 0 0.00 0.00%
NDFD.IDX Nasdaq 100 Stocks Above 5-Day Average 89.71 73.83 82.24 0 6.54 8.64%
NDFI.IDX Nasdaq 100 Stocks Above 50-Day Average 69.15 64.48 69.15 0 4.67 7.24%
NDOF.IDX Nasdaq 100 Stocks Above 150-Day Average 71.96 69.15 71.02 0 1.87 2.70%
NDOH.IDX Nasdaq 100 Stocks Above 100-Day Average 72.89 71.02 71.02 0 -0.94 -1.31%
NDTH.IDX Nasdaq 100 Stocks Above 200-Day Average 73.83 71.02 71.96 0 0.94 1.32%
NDTW.IDX Nasdaq 100 Stocks Above 20-Day Average 69.15 65.42 69.15 0 3.73 5.70%
NDX.IDX NASDAQ 100 INDEX 5793.13 5738.82 5778.37 495952271 30.08 0.52%
NDXT.IDX Nasdaq 100 Technology Index 3529.49 3497.02 3520.42 0 13.78 0.39%
NDXX.IDX Nasdaq-100 Ex-Tech Sector Index 2723.12 2700.1 2716.59 0 15.99 0.59%
NDY.IDX Nasdaq 100 5793.13 5738.82 5778.37 0 30.08 0.52%
NEX.IDX Wilderhill New Energy Global In 181.66 181.06 181.47 0 0.23 0.13%
NFA.IDX Cts Feed Fa 55.57 55.23 55.48 0 0.24 0.43%
NGV.IDX AMEX Natural Gas Index Final Se 551.02 551.02 551.02 0 0.00 0.00%
NI225.IDX Nikkei 225 19850.9 19720.1 19813.1 0 75.90 0.38%
NNY.IDX US 100 9344.57 9317.3 9329.69 0 7.44 0.08%
NNYE.IDX ENERGY IDX 10672.7 10370.4 10405.3 0 -171.50 -1.62%
NNYI.IDX INTERNATIONAL 100 5357.19 5328.86 5337.9 0 -9.66 -0.18%
NNYK.IDX FINANCIAL 7268.29 7235.23 7246.42 0 -5.00 -0.07%
NNYL.IDX WORLD LEADERS 7734.98 7710.35 7721.49 0 -0.63 -0.01%
NNYP.IDX HEALTH CARE 13289.9 13205.9 13271 0 50.50 0.38%
NNYY.IDX TMT IDX 8212.11 8188.06 8203.46 0 12.24 0.15%
NQGM.IDX Ndaq Global Market Composite 1745.29 1733.55 1735.73 0 -8.91 -0.51%
NQGS.IDX Nasdaq Global Select Market Composite Index 2924.52 2903.73 2918.71 0 11.03 0.38%
NSEI.IDX CNX Nifty 9523.3 9379.2 9509.75 0 125.70 1.34%
NSHD.IDX NYSE Declining Stocks 1561 15 1420 0 1405.00 9366.67%
NSHF.IDX NYSE Advances - Declines 1389 -123 149 0 132.00 776.47%
NSHR.IDX NYSE Advance Decline Ratio 3.02 0.92 1.1 0 -1.03 -48.36%
NSHU.IDX NYSE Advancing Stocks 2092 32 1569 0 1537.00 4803.12%
NVLD.IDX NYSE Declining Volume 1833.14 1.01 1833.14 0 1832.13 181399.01%
NVLF.IDX NYSE Advance Decline Volume Difference 275.54 -553.74 -497.29 0 -496.77 95532.69%
NVLR.IDX NYSE Advance Decline Vol Ratio 4.52 0.48 0.72 0 0.24 50.00%
NVLU.IDX NYSE Advancing Volume 1335.89 0.49 1335.84 0 1335.35 272520.41%
NVOT.IDX NYSE Total Volume 3536060 2734720 3536060 0 801340.00 29.30%
NWV.IDX AMEX Networking Index Settlemen 436.46 436.46 436.46 0 0.00 0.00%
NWX.IDX Network Index 442.43 439.15 441.86 0 0.84 0.19%
NXTQ.IDX Nasdaq Q-50 Index 401.44 399.68 401 0 1.00 0.25%
NYA.IDX NYSE Composite 11666.9 11623.2 11639.3 0 -2.10 -0.02%
NYDA.IDX YTD Hi-Lo S&P 600 -12 -12 -12 60000 0.00 0.00%
NYDB.IDX YTD Hi-Lo S&P 400 30 30 30 39800 0.00 0.00%
NYDC.IDX YTD Hi-Lo Nasdaq 100 28 28 28 10500 0.00 0.00%
NYDD.IDX YTD Hi-Lo DOW Indu 5 5 5 3000 0.00 0.00%
NYDE.IDX YTD Hi-Lo DOW Comp 15 15 15 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 6 6 6 1500 0.00 0.00%
NYDH.IDX YTD Hi-Lo TSX Comp 0.01 0.01 0.01 21100 0.00 0.00%
NYDI.IDX YTD Hi-Lo TSX 60 -3 -3 -3 5200 0.00 0.00%
NYDJ.IDX YTD Hi-Lo TSX Venture 8 8 8 24600 0.00 0.00%
NYHA.IDX YTD Highs S&P 600 27 27 27 60000 0.00 0.00%
NYHB.IDX YTD Highs S&P 400 38 38 38 39800 0.00 0.00%
NYHC.IDX YTD Highs Nasdaq 100 29 29 29 10500 0.00 0.00%
NYHD.IDX YTD Highs DOW Indu 5 5 5 3000 0.00 0.00%
NYHE.IDX YTD Highs DOW Comp 15 15 15 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 6 6 6 1500 0.00 0.00%
NYHH.IDX YTD Highs TSX Comp 11 11 11 21100 0.00 0.00%
NYHI.IDX YTD Highs TSX 60 2 2 2 5200 0.00 0.00%
NYHJ.IDX YTD Highs TSX Venture 15 15 15 24600 0.00 0.00%
NYI.IDX NYSE International 100 Index 5357.19 5328.86 5337.9 0 -9.66 -0.18%
NYL.IDX NYSE World Leaders Index 7734.98 7710.35 7721.49 0 -0.63 -0.01%
NYLA.IDX YTD Lows S&P 600 39 39 39 60000 0.00 0.00%
NYLB.IDX YTD Lows S&P 400 8 8 8 39800 0.00 0.00%
NYLC.IDX YTD Lows Nasdaq 100 1 1 1 10500 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 11 11 11 21100 0.00 0.00%
NYLI.IDX YTD Lows TSX 60 5 5 5 5200 0.00 0.00%
NYLJ.IDX YTD Lows TSX Venture 7 7 7 24600 0.00 0.00%
NZ50.IDX NZSX 50 Index 7436.45 7414.34 7434.47 0 4.43 0.06%
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