| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 28.00 | -2.00 | 27.00 | 0 | 0.00 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 |  | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,403 | 0 | 776 | | 123.76 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 111.0 | 0 | 0.0 | | 0.00 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 232.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 500.0 | 278.0 | 500.0 | 0 | 235.0 | | 88.68 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 370.0 | 0 | -1024.0 |  | 73.46 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 25.00 | 42.00 | 0 | 156.00 | | 136.84 | |
| ADDX | CAD Total Advance Decline Difference | 530.0 | 351.0 | 530.0 | 0 | 390.0 | | 278.57 | |
| ADRA | AMEX Advance Decline Ratio | 1.320 | 0.980 | 1.270 | 0 | 0.270 | | 27.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8800 | 0.8800 | 0 | -0.0300 | | 3.30 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 2.340 | 0 | 0.990 | | 73.33 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.120 | 0 | 0.120 | | 12.00 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.160 | 0 | 0.160 | | 16.00 | |
| ADRS | TSX Advance Decline Ratio | 1.940 | 1.560 | 1.940 | 0 | 0.640 | | 49.23 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.150 | 0 | -0.590 | | 33.91 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.230 | 0 | 0.230 | | 23.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.090 | 1.160 | 0 | 0.450 | | 63.38 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.590 | 0 | 0.490 | | 44.55 | |
| ADVA | AMEX Advancing Stocks | 124.0 | 106.0 | 124.0 | 501,859,900 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 97.00 | 60.00 | 97.00 | 8,188,600 | -18.00 | | 15.65 | |
| ADVE | ETFS Advancing Stocks | 2,450 | 1,954 | 2,450 | 748,247,050 | 78 | | 3.29 | |
| ADVN | NYSE Advancing Stocks | 1215.0 | 704.0 | 991.0 | 634,622,400 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,643 | 1,674,313,900 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,028 | 656 | 1,028 | 64,808,600 | -100 | | 8.87 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,758 | 2,014,558,400 | -519 | | 15.84 | |
| ADVU | OTC US Advancing Stocks | 1,630 | 4 | 1,630 | 209,576,800 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 301.0 | 214.0 | 301.0 | 42,319,600 | 8.0 | | 2.73 | |
| ADVX | CAD Total Advancing Stocks | 1,426 | 930 | 1,426 | 115,513,700 | -110 | | 7.16 | |
| AEX | AEX General - Netherlands | 917.6 | 909.6 | 916.8 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 906.5 | 900.4 | 904.8 | 0 | 2.6 | | 0.29 | |
| AORD | All Ordinaries Index | 8,847 | 8,786 | 8,829 | 0 | 2 | | 0.03 | |
| ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 948.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,416 | 539 | 1,198 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 2.260 | 0 | 1.260 | | 126.00 | |
| ASHU | AMEX Advancing Stocks | 2,157 | 789 | 2,146 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 476.2 | 198.8 | 476.2 | 0 | 525.6 | | 1062.11 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 280.2 | 5.6 | 280.2 | 0 | 289.1 | | 3234.00 | |
| AVDN | NYSE Advances Declines Volume Difference | 75.76 | 33.63 | 33.63 | 0 | -1465.27 | | 97.76 | |
| AVDQ | NASD Advances Declines Volume Difference | 2,334 | 512 | 2,334 | 0 | -1,030 | | 30.62 | |
| AVDS | TSX Advance Decline Volume Difference | 40.60 | 2.25 | 40.60 | 0 | -34.74 | | 46.11 | |
| AVDT | Total Advances Declines Volume | 2,808 | 778 | 2,808 | 0 | -2,039 | | 42.07 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 24.65 | 5.75 | 24.65 | 0 | 30.87 | | 496.30 | |
| AVDX | CAD Total Advance Decline Volume | 60.41 | 4.89 | 60.41 | 0 | -18.70 | | 23.64 | |
| AVLD | AMEX Declining Volume | 682.9 | 26.5 | 530.5 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 712.5 | 184.4 | 706.2 | 0 | 1012.4 | | 330.63 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.330 | 0 | 1.330 | | 133.00 | |
| AVLU | AMEX Advancing Volume | 1,237 | 211 | 1,237 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.750 | 5.750 | 0 | 4.920 | | 592.77 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.6600 | 0 | -0.9400 | | 58.75 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.430 | 0 | 0.440 | | 44.44 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.7000 | 0.5800 | 0.9900 | 0 | -0.7400 | | 42.77 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.590 | 0 | 0.060 | | 2.37 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.950 | 1.290 | 1.950 | 0 | 0.570 | | 41.30 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.100 | 0 | 0.050 | | 2.44 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.3300 | 0 | -0.1300 | | 28.26 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 2.060 | 0 | 1.140 | | 123.91 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.750 | 0 | 0.490 | | 38.89 | |
| AVVA | AMEX Advancing Volume | 576.4 | 211.4 | 576.4 | 0 | 318.8 | | 123.82 | |
| AVVC | CSE Advancing Volume | 9.460 | 2.680 | 9.460 | 0 | -17.200 | | 64.52 | |
| AVVE | ETFS Advancing Volume | 927.8 | 145.0 | 927.8 | 0 | -586.9 | | 38.75 | |
| AVVN | NYSE Advancing Volume | 969.0 | 163.1 | 969.0 | 0 | -2651.5 | | 73.24 | |
| AVVQ | NASD Advancing Volume | 3,799 | 729 | 3,799 | 0 | -1,755 | | 31.60 | |
| AVVS | TSX Advancing Volume | 83.01 | 8.51 | 83.01 | 0 | -188.99 | | 69.48 | |
| AVVT | Total Advancing Volume | 5,345 | 1,103 | 5,345 | 0 | -4,088 | | 43.34 | |
| AVVU | OTC US Advancing Volume | 209.6 | 35.7 | 209.0 | 0 | -470.3 | | 69.24 | |
| AVVV | TSXV Advancing Volume | 47.82 | 9.61 | 47.82 | 0 | -25.96 | | 35.19 | |
| AVVX | CAD Total Advancing Volume | 140.3 | 20.8 | 140.3 | 0 | -232.2 | | 62.33 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |