| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |   |
| ADDC | CSE Advance Decline Difference | 18.0000 | -7.0000 | 1.0000 | 0 | -20.0000 | | 95.24 | |
| ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 | | 50.21 | |
| ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 | |
| ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 | | 34.95 | |
| ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 | | 27.52 | |
| ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 | | 3.01 | |
| ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 | | 12.55 | |
| ADDV | TSXV Advance Decline Difference | 92.00 | 58.00 | 68.00 | 0 | -29.00 | | 29.90 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8200 | 0.9400 | 0 | -0.7300 | | 43.71 | |
| ADRC | CSE Advance Decline Ratio | 1.3600 | 0.9200 | 0.9600 | 0 | -0.2100 | | 17.95 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2500 | 0 | -1.8400 | | 88.04 | |
| ADRN | NYSE Advance Decline Ratio | 0.3000 | 0.1700 | 0.3000 | 0 | -1.7500 | | 85.37 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3200 | 0.3500 | 0 | -1.0300 | | 74.64 | |
| ADRS | TSX Advance Decline Ratio | 0.5700 | 0.4700 | 0.5500 | 0 | -1.2600 | | 69.61 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3400 | 0 | -1.2600 | | 78.75 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.7900 | 0.8200 | 0 | -0.4300 | | 34.40 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.230 | 1.250 | 0 | -0.100 | | 7.41 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7500 | 0.6800 | 0.7100 | 0 | -0.9100 | | 56.17 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 102.0 | 192,604,100 | -32.0 | | 23.88 | |
| ADVC | CSE Advancing Stocks | 95.00 | 64.00 | 95.00 | 9,871,200 | -47.00 | | 33.10 | |
| ADVE | ETFS Advancing Stocks | 715.0 | 487.0 | 690.0 | 470,945,400 | -2067.0 | | 74.97 | |
| ADVN | NYSE Advancing Stocks | 439.0 | 270.0 | 434.0 | 461,631,700 | -827.0 | | 65.58 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 794.0 | 1,714,497,600 | -985.0 | | 55.37 | |
| ADVS | TSX Advancing Stocks | 557.0 | 386.0 | 557.0 | 57,115,700 | -645.0 | | 53.66 | |
| ADVT | Total Advancing Stocks | 1,411 | 1,077 | 1,330 | 2,002,025,400 | -1,846 | | 58.12 | |
| ADVU | OTC US Advancing Stocks | 1,286 | 592 | 1,286 | 613,249,900 | -721 | | 35.92 | |
| ADVV | TSXV Advancing Stocks | 333.0 | 245.0 | 333.0 | 61,859,600 | -41.0 | | 10.96 | |
| ADVX | CAD Total Advancing Stocks | 985.0 | 695.0 | 985.0 | 128,846,500 | -733.0 | | 42.67 | |
| AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 | | 0.93 | |
| AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 | | 1.12 | |
| AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 | | 0.56 | |
| ASHD | AMEX Declining Stocks | 2,346 | 5 | 2,346 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 | | 37.87 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.2800 | 0 | -0.7200 | | 72.00 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 663.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 172.3 | 85.3 | 172.3 | 0 | -274.6 | | 61.45 | |
| AVDC | CSE Advance Decline Volume Difference | 6.410 | 1.990 | 6.330 | 0 | 2.240 | | 54.77 | |
| AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 | | 8.35 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 | | 911.58 | |
| AVDQ | NASD Advances Declines Volume Difference | 738.8 | 474.9 | 602.7 | 0 | -3186.2 | | 84.09 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.9 | 241.6 | 347.7 | 0 | -5443.7 | | 94.00 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 27.16 | 0 | -28.79 | | 51.46 | |
| AVDX | CAD Total Advance Decline Volume | 68.22 | 8.13 | 50.91 | 0 | -106.80 | | 67.72 | |
| AVLD | AMEX Declining Volume | 554.9 | 1.4 | 554.9 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 | | 8.94 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.560 | 0.190 | 1.270 | 0 | 0.270 | | 27.00 | |
| AVLU | AMEX Advancing Volume | 709.5 | 0.3 | 709.5 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.730 | 3.730 | 0 | -1.110 | | 22.93 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 2.020 | 2.150 | 0 | 0.960 | | 80.67 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.0400 | 0.8800 | 0.9400 | 0 | -0.6900 | | 42.33 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.5400 | 0.5800 | 0 | -1.2400 | | 68.13 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.320 | 1.400 | 0 | -1.070 | | 43.32 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.420 | 0.840 | 1.340 | 0 | -0.270 | | 16.77 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.090 | 1.130 | 0 | -1.130 | | 50.00 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.180 | 0 | 0.130 | | 12.38 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.710 | 1.710 | 0 | -0.510 | | 22.97 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.530 | 0 | -0.160 | | 9.47 | |
| AVVA | AMEX Advancing Volume | 235.3 | 105.2 | 235.3 | 0 | -327.8 | | 58.21 | |
| AVVC | CSE Advancing Volume | 11.82 | 2.95 | 11.82 | 0 | -13.25 | | 52.85 | |
| AVVE | ETFS Advancing Volume | 641.5 | 134.0 | 641.5 | 0 | -1252.3 | | 66.13 | |
| AVVN | NYSE Advancing Volume | 613.2 | 86.6 | 613.2 | 0 | -2839.5 | | 82.24 | |
| AVVQ | NASD Advancing Volume | 2,106 | 851 | 2,106 | 0 | -4,255 | | 66.90 | |
| AVVS | TSX Advancing Volume | 68.43 | 9.18 | 68.43 | 0 | -188.31 | | 73.35 | |
| AVVT | Total Advancing Volume | 2,954 | 1,042 | 2,954 | 0 | -7,422 | | 71.53 | |
| AVVU | OTC US Advancing Volume | 613.2 | 30.7 | 528.2 | 0 | -645.1 | | 54.98 | |
| AVVV | TSXV Advancing Volume | 67.78 | 13.95 | 64.98 | 0 | -36.53 | | 35.99 | |
| AVVX | CAD Total Advancing Volume | 145.2 | 26.1 | 145.2 | 0 | -238.1 | | 62.11 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |