| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -105.0 | -155.0 | -155.0 | 0 | -56.0 |  | 56.57 |   |
| ADDC | CSE Advance Decline Difference | -98.0 | -178.0 | -165.0 | 0 | -87.0 | | 111.54 | |
| ADDE | ETFS Advance Decline Difference | -139 | -1,768 | -1,767 | 0 | -122 | | 7.42 | |
| ADDN | NYSE Advance Decline Difference | 300 | -1,405 | -1,399 | 0 | -162 | | 13.10 | |
| ADDQ | NASD Advance Decline Difference | -187 | -2,280 | -2,267 | 0 | -764 | | 50.83 | |
| ADDS | TSX Advance Decline Difference | -817 | -1,353 | -1,353 | 0 | -771 | | 132.47 | |
| ADDT | Total Advance Decline Difference | 8 | -3,836 | -3,821 | 0 | -982 | | 34.59 | |
| ADDU | OTC US Advance Decline Difference | -924 | -2,126 | -2,095 | 0 | -2,014 | | 2486.42 | |
| ADDV | TSXV Advance Decline Difference | -247.0 | -634.0 | -622.0 | 0 | -593.0 | | 2044.83 | |
| ADDX | CAD Total Advance Decline Difference | -1,162 | -2,143 | -2,140 | 0 | -1,451 | | 210.60 | |
| ADRA | AMEX Advance Decline Ratio | 0.3000 | 0.1300 | 0.1400 | 0 | -0.1800 | | 56.25 | |
| ADRC | CSE Advance Decline Ratio | 0.4500 | 0.2700 | 0.4200 | 0 | -0.2400 | | 36.36 | |
| ADRE | ETFS Advance Decline Ratio | 0.8800 | 0.2100 | 0.2100 | 0 | -0.0300 | | 12.50 | |
| ADRN | NYSE Advance Decline Ratio | 1.3300 | 0.2000 | 0.2000 | 0 | -0.0600 | | 23.08 | |
| ADRQ | NASD Advance Decline Ratio | 0.8900 | 0.1900 | 0.2000 | 0 | -0.1800 | | 47.37 | |
| ADRS | TSX Advance Decline Ratio | 0.3100 | 0.1800 | 0.1800 | 0 | -0.3400 | | 65.38 | |
| ADRT | Total Advance Decline Ratio | 1.0000 | 0.2000 | 0.2000 | 0 | -0.1300 | | 39.39 | |
| ADRU | OTC US Advance Decline Ratio | 0.4200 | 0.3300 | 0.3600 | 0 | -0.6000 | | 62.50 | |
| ADRV | TSXV Advance Decline Ratio | 0.3800 | 0.2000 | 0.2200 | 0 | -0.7100 | | 76.34 | |
| ADRX | CAD Total Advance Decline Ratio | 0.2900 | 0.2200 | 0.2200 | 0 | -0.4200 | | 65.63 | |
| ADVA | AMEX Advancing Stocks | 47.00 | 23.00 | 27.00 | 9,102,800 | -20.00 | | 42.55 | |
| ADVC | CSE Advancing Stocks | 126.0 | 62.0 | 123.0 | 12,518,900 | -31.0 | | 20.13 | |
| ADVE | ETFS Advancing Stocks | 1094.0 | 476.0 | 477.0 | 1,199,494,000 | -50.0 | | 9.49 | |
| ADVN | NYSE Advancing Stocks | 1200.0 | 358.0 | 360.0 | 586,882,900 | -77.0 | | 17.62 | |
| ADVQ | NASD Advancing Stocks | 1553.0 | 519.0 | 580.0 | 641,416,000 | -354.0 | | 37.90 | |
| ADVS | TSX Advancing Stocks | 381.0 | 213.0 | 316.0 | 33,002,500 | -339.0 | | 51.76 | |
| ADVT | Total Advancing Stocks | 2800.0 | 960.0 | 967.0 | 1,237,402,000 | -451.0 | | 31.81 | |
| ADVU | OTC US Advancing Stocks | 1,191 | 687 | 1,188 | 1,686,796,000 | -1,237 | | 51.01 | |
| ADVV | TSXV Advancing Stocks | 179.0 | 128.0 | 179.0 | 25,609,800 | -271.0 | | 60.22 | |
| ADVX | CAD Total Advancing Stocks | 626.0 | 413.0 | 618.0 | 71,131,200 | -641.0 | | 50.91 | |
| AEX | AEX General - Netherlands | 768.7 | 755.9 | 763.7 | 0 | -14.6 | | 1.87 | |
| AMX | Amsterdam Midkap Index | 1,062 | 1,045 | 1,054 | 0 | -23 | | 2.10 | |
| AORD | All Ordinaries Index | 7,669 | 7,468 | 7,490 | 0 | -179 | | 2.33 | |
| ASHD | AMEX Declining Stocks | 2,041 | 99 | 1,921 | 0 | 368 |  | 23.70 | |
| ASHF | AMEX Advances - Declines | -62 | -1,606 | -1,484 | 0 | -719 | | 93.99 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2100 | 0.2200 | 0 | -0.2800 | | 56.00 | |
| ASHU | AMEX Advancing Stocks | 971.0 | 37.0 | 437.0 | 0 | -351.0 | | 44.54 | |
| ATX | ATX - Austria | 3,966 | 3,838 | 3,860 | 0 | -106 | | 2.68 | |
| AVDA | AMEX Advances Declines Volume Difference | -34.1 | -208.9 | -208.9 | 0 | -75.0 | | 56.01 | |
| AVDC | CSE Advance Decline Volume Difference | -7.99 | -51.34 | -47.95 | 0 | -42.19 | | 732.47 | |
| AVDE | ETFS Advances Declines Volume Difference | 84 | -1,551 | -1,469 | 0 | -810 | | 122.91 | |
| AVDN | NYSE Advances Declines Volume Difference | -446 | -4,058 | -4,058 | 0 | -1,684 | | 70.94 | |
| AVDQ | NASD Advances Declines Volume Difference | -426 | -3,648 | -3,648 | 0 | -2,220 | | 155.37 | |
| AVDS | TSX Advance Decline Volume Difference | -41.9 | -443.4 | -443.2 | 0 | -271.8 | | 158.62 | |
| AVDT | Total Advances Declines Volume | -935 | -7,915 | -7,915 | 0 | -3,979 | | 101.08 | |
| AVDU | OTC US Advance Decline Volume Difference | -227 | -4,938 | -3,538 | 0 | -5,224 | | 309.92 | |
| AVDV | TSXV Advance Decline Volume Difference | -12.3 | -117.5 | -117.5 | 0 | -106.4 | | 958.74 | |
| AVDX | CAD Total Advance Decline Volume | -62.2 | -612.3 | -608.6 | 0 | -420.4 | | 223.36 | |
| AVLD | AMEX Declining Volume | 1,826 | -4 | 1,032 | 0 | -7 | | 0.66 | |
| AVLF | AMEX Advance Decline Volume Difference | 284.7 | -1214.6 | -835.7 | 0 | -1.9 | | 0.22 | |
| AVLR | AMEX Advance Decline Vol Ratio | 87.6300 | -746.8600 | 0.1800 | 0 | -0.0100 | | 5.26 | |
| AVLU | AMEX Advancing Volume | 692.9 | 8.5 | 195.8 | 0 | -8.7 | | 4.24 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.1700 | 0.0200 | 0.0400 | 0 | -0.1000 | | 71.43 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.2200 | 0.1300 | 0.2000 | 0 | -0.6500 | | 76.47 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.1100 | 0.4100 | 0.4400 | 0 | -0.1700 | | 27.87 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.5100 | 0.1000 | 0.1200 | 0 | -0.1700 | | 58.62 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.6400 | 0.1400 | 0.1400 | 0 | -0.3700 | | 72.55 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.1300 | 0.0400 | 0.0600 | 0 | -0.3200 | | 84.21 | |
| AVRT | Total Advance Decline Volume Ratio | 0.5600 | 0.1300 | 0.1300 | 0 | -0.2600 | | 66.67 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.5500 | 0.1600 | 0.3200 | 0 | -1.2700 | | 79.87 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.3300 | 0.1500 | 0.1700 | 0 | -0.7100 | | 80.68 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.1600 | 0.0900 | 0.1000 | 0 | -0.4400 | | 81.48 | |
| AVVA | AMEX Advancing Volume | 15.290 | 2.480 | 9.100 | 0 | -14.440 | | 61.34 | |
| AVVC | CSE Advancing Volume | 12.51 | 2.05 | 12.51 | 0 | -22.86 | | 64.63 | |
| AVVE | ETFS Advancing Volume | 1,199 | 185 | 1,199 | 0 | 158 | | 15.17 | |
| AVVN | NYSE Advancing Volume | 703.8 | 121.0 | 586.9 | 0 | -410.0 | | 41.13 | |
| AVVQ | NASD Advancing Volume | 787.6 | 145.6 | 641.4 | 0 | -894.6 | | 58.24 | |
| AVVS | TSX Advancing Volume | 33.00 | 3.23 | 33.00 | 0 | -73.10 | | 68.90 | |
| AVVT | Total Advancing Volume | 1,467 | 269 | 1,237 | 0 | -1,319 | | 51.60 | |
| AVVU | OTC US Advancing Volume | 1,848 | 280 | 1,687 | 0 | -2,823 | | 62.60 | |
| AVVV | TSXV Advancing Volume | 25.60 | 6.04 | 25.60 | 0 | -62.02 | | 70.78 | |
| AVVX | CAD Total Advancing Volume | 71.13 | 11.68 | 71.13 | 0 | -157.97 | | 68.95 | |
| AXJO | Asx 200 Index | 7,342 | 7,153 | 7,176 | 0 | -167 | | 2.27 | |