| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 28.00 | 21.00 | 21.00 | 0 | 16.00 |  | 320.00 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | 13.00 | 19.00 | 0 | 28.00 | | 311.11 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 1,328 | 1,328 | 0 | 702 | | 112.14 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | 150.0 | 150.0 | 0 | -318.0 |  | 67.95 | |
| ADDQ | NASD Advance Decline Difference | 1035.00 | 94.00 | 94.00 | 0 | -825.00 | | 89.77 | |
| ADDS | TSX Advance Decline Difference | 384.0 | 278.0 | 294.0 | 0 | 28.0 | | 10.53 | |
| ADDT | Total Advance Decline Difference | 1620.0 | 674.0 | 674.0 | 0 | -714.0 | | 51.44 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 38.00 | 38.00 | 0 | 152.00 | | 133.33 | |
| ADDX | CAD Total Advance Decline Difference | 442.0 | 351.0 | 351.0 | 0 | 208.0 | | 145.45 | |
| ADRA | AMEX Advance Decline Ratio | 1.3200 | 0.9800 | 0.9800 | 0 | -0.0200 | | 2.00 | |
| ADRC | CSE Advance Decline Ratio | 1.510 | 1.170 | 1.260 | 0 | 0.340 | | 36.96 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 2.440 | 2.440 | 0 | 1.090 | | 80.74 | |
| ADRN | NYSE Advance Decline Ratio | 1.9900 | 0.8000 | 0.8000 | 0 | -0.8600 | | 51.81 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 1.060 | 1.060 | 0 | -0.790 | | 42.70 | |
| ADRS | TSX Advance Decline Ratio | 1.890 | 1.560 | 1.560 | 0 | 0.260 | | 20.00 | |
| ADRT | Total Advance Decline Ratio | 2.0300 | 0.9500 | 0.9500 | 0 | -0.7800 | | 45.09 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.270 | 0 | 0.270 | | 27.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.170 | 1.170 | 0 | 0.460 | | 64.79 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.430 | 0 | 0.330 | | 30.00 | |
| ADVA | AMEX Advancing Stocks | 116.0 | 106.0 | 107.0 | 274,406,700 | -1.0 | | 0.93 | |
| ADVC | CSE Advancing Stocks | 92.00 | 60.00 | 92.00 | 4,419,800 | -23.00 | | 20.00 | |
| ADVE | ETFS Advancing Stocks | 2,411 | 1,954 | 2,248 | 319,427,600 | -125 | | 5.27 | |
| ADVN | NYSE Advancing Stocks | 1215.0 | 828.0 | 828.0 | 380,281,925 | -339.0 | | 29.05 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,536 | 1,536 | 1,359,869,800 | -459 | | 23.01 | |
| ADVS | TSX Advancing Stocks | 814.0 | 656.0 | 814.0 | 21,605,600 | -315.0 | | 27.90 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,471 | 2,471 | 2,014,558,400 | -801 | | 24.48 | |
| ADVU | OTC US Advancing Stocks | 1,338 | 4 | 1,338 | 96,077,800 | -456 | | 25.42 | |
| ADVV | TSXV Advancing Stocks | 260.0 | 214.0 | 260.0 | 19,840,500 | -33.0 | | 11.26 | |
| ADVX | CAD Total Advancing Stocks | 1,166 | 930 | 1,166 | 45,865,900 | -371 | | 24.14 | |
| 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 | 1,034 | 250 | 1,031 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1416.0 | 539.0 | 836.0 | 0 | 0.0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.790 | 1.800 | 0 | 0.800 | | 80.00 | |
| ASHU | AMEX Advancing Stocks | 2,035 | 789 | 1,864 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 319.7 | 198.8 | 319.7 | 0 | 403.8 | | 480.07 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 114.980 | 5.640 | 5.640 | 0 | 15.770 | | 155.68 | |
| AVDN | NYSE Advances Declines Volume Difference | 75.76 | 33.63 | 33.63 | 0 | -1465.27 | | 97.76 | |
| AVDQ | NASD Advances Declines Volume Difference | 818.7 | 511.9 | 684.3 | 0 | -2661.1 | | 79.54 | |
| AVDS | TSX Advance Decline Volume Difference | 11.42 | 2.25 | 10.03 | 0 | -65.34 | | 86.69 | |
| AVDT | Total Advances Declines Volume | 1137.9 | 778.2 | 805.6 | 0 | -3954.7 | | 83.08 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 16.34 | 5.75 | 16.34 | 0 | 22.49 | | 365.69 | |
| AVDX | CAD Total Advance Decline Volume | 28.28 | 4.89 | 28.28 | 0 | -50.39 | | 64.05 | |
| AVLD | AMEX Declining Volume | 430.7 | 26.5 | 369.3 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 498.0 | 184.4 | 498.0 | 0 | 804.2 | | 262.64 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.340 | 0 | 1.340 | | 134.00 | |
| AVLU | AMEX Advancing Volume | 867.3 | 211.0 | 867.3 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 6.550 | 6.550 | 0 | 5.830 | | 809.72 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.370 | 0.460 | 1.370 | 0 | -0.230 | | 14.38 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.010 | 0 | 0.020 | | 2.02 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.7000 | 0.6900 | 0.6900 | 0 | -1.0200 | | 59.65 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 1.690 | 0 | -0.850 | | 33.46 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.590 | 1.290 | 1.360 | 0 | -0.020 | | 1.45 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.470 | 1.470 | 0 | -0.570 | | 27.94 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.4800 | 0 | -0.1500 | | 23.81 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 2.400 | 2.600 | 0 | 1.680 | | 182.61 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.660 | 0 | 0.400 | | 31.75 | |
| AVVA | AMEX Advancing Volume | 377.3 | 211.4 | 377.3 | 0 | 154.9 | | 69.64 | |
| AVVC | CSE Advancing Volume | 7.050 | 2.680 | 7.050 | 0 | -18.090 | | 71.96 | |
| AVVE | ETFS Advancing Volume | 455.7 | 145.0 | 455.7 | 0 | -1052.0 | | 69.78 | |
| AVVN | NYSE Advancing Volume | 465.2 | 163.1 | 446.0 | 0 | -3148.7 | | 87.59 | |
| AVVQ | NASD Advancing Volume | 1,674 | 729 | 1,674 | 0 | -3,831 | | 69.59 | |
| AVVS | TSX Advancing Volume | 37.30 | 8.51 | 37.30 | 0 | -234.74 | | 86.29 | |
| AVVT | Total Advancing Volume | 2,498 | 1,103 | 2,498 | 0 | -6,825 | | 73.21 | |
| AVVU | OTC US Advancing Volume | 150.6 | 35.7 | 149.2 | 0 | -747.7 | | 83.36 | |
| AVVV | TSXV Advancing Volume | 26.51 | 9.61 | 26.51 | 0 | -47.27 | | 64.07 | |
| AVVX | CAD Total Advancing Volume | 70.87 | 20.80 | 70.87 | 0 | -300.10 | | 80.90 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |