| 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 | 18.00 | 16.00 | 18.00 | 0 | -3.00 | | 14.29 | |
| 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 | 78.00 | 88.00 | 0 | -9.00 | | 9.28 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 0.9500 | 0.8200 | 0.9500 | 0 | -0.7200 | | 43.11 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 1.280 | 1.280 | 0 | 0.110 | | 9.40 | |
| ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.2300 | 0.2500 | 0 | -1.8400 | | 88.04 | |
| ADRN | NYSE Advance Decline Ratio | 0.2200 | 0.1700 | 0.2200 | 0 | -1.8300 | | 89.27 | |
| ADRQ | NASD Advance Decline Ratio | 0.3800 | 0.3300 | 0.3800 | 0 | -1.0000 | | 72.46 | |
| ADRS | TSX Advance Decline Ratio | 0.5300 | 0.4700 | 0.5000 | 0 | -1.3100 | | 72.38 | |
| ADRT | Total Advance Decline Ratio | 0.3300 | 0.2700 | 0.3300 | 0 | -1.2700 | | 79.38 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.8200 | 0.8200 | 0 | -0.4300 | | 34.40 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.420 | 1.450 | 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 | 97.00 | 87.00 | 97.00 | 105,202,300 | -37.00 | | 27.61 | |
| ADVC | CSE Advancing Stocks | 81.00 | 64.00 | 81.00 | 2,954,500 | -61.00 | | 42.96 | |
| ADVE | ETFS Advancing Stocks | 570.0 | 487.0 | 570.0 | 133,998,000 | -2187.0 | | 79.33 | |
| ADVN | NYSE Advancing Stocks | 347.0 | 270.0 | 347.0 | 86,597,100 | -914.0 | | 72.48 | |
| ADVQ | NASD Advancing Stocks | 809.0 | 698.0 | 809.0 | 850,523,000 | -970.0 | | 54.53 | |
| ADVS | TSX Advancing Stocks | 447.0 | 386.0 | 447.0 | 9,186,400 | -755.0 | | 62.81 | |
| ADVT | Total Advancing Stocks | 1,253 | 1,077 | 1,253 | 1,042,322,400 | -1,923 | | 60.55 | |
| ADVU | OTC US Advancing Stocks | 893.0 | 592.0 | 893.0 | 30,676,400 | -1114.0 | | 55.51 | |
| ADVV | TSXV Advancing Stocks | 280.0 | 245.0 | 280.0 | 13,950,800 | -94.0 | | 25.13 | |
| ADVX | CAD Total Advancing Stocks | 808.0 | 695.0 | 808.0 | 26,091,700 | -910.0 | | 52.97 | |
| 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 | 2,129 | 5 | 2,127 | 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 | 0.3100 | 0 | -0.6900 | | 69.00 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 676.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 112.4 | 85.3 | 112.4 | 0 | -334.5 | | 74.84 | |
| AVDC | CSE Advance Decline Volume Difference | 3.810 | 1.990 | 3.810 | 0 | -0.280 | | 6.85 | |
| 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 | 620.0 | 478.0 | 620.0 | 0 | -3168.9 | | 83.64 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 596.0 | 443.3 | 596.0 | 0 | -5195.5 | | 89.71 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 12.74 | 8.06 | 12.74 | 0 | -43.21 | | 77.23 | |
| AVDX | CAD Total Advance Decline Volume | 14.93 | 8.13 | 14.93 | 0 | -142.78 | | 90.53 | |
| AVLD | AMEX Declining Volume | 321.1 | 1.4 | 315.2 | 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 | 1.480 | 0 | 0.480 | | 48.00 | |
| AVLU | AMEX Advancing Volume | 470.3 | 0.3 | 468.9 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.970 | 4.770 | 0 | -0.070 | | 1.45 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 3.070 | 3.380 | 0 | 2.190 | | 184.03 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.9800 | 0.8800 | 0.9000 | 0 | -0.7300 | | 44.79 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.6500 | 0.5400 | 0.6500 | 0 | -1.1700 | | 64.29 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.860 | 1.910 | 0 | -0.560 | | 22.67 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.9400 | 0.8400 | 0.9400 | 0 | -0.6700 | | 41.61 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.510 | 1.540 | 0 | -0.720 | | 31.86 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.110 | 0.310 | 1.110 | 0 | 0.060 | | 5.71 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.720 | 1.720 | 0 | -0.500 | | 22.52 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.760 | 1.270 | 1.320 | 0 | -0.370 | | 21.89 | |
| AVVA | AMEX Advancing Volume | 142.2 | 105.2 | 142.2 | 0 | -421.0 | | 74.76 | |
| AVVC | CSE Advancing Volume | 5.410 | 2.950 | 5.410 | 0 | -19.660 | | 78.42 | |
| AVVE | ETFS Advancing Volume | 281.9 | 134.0 | 281.9 | 0 | -1611.9 | | 85.11 | |
| AVVN | NYSE Advancing Volume | 256.7 | 86.6 | 256.7 | 0 | -3196.1 | | 92.57 | |
| AVVQ | NASD Advancing Volume | 1,296 | 851 | 1,296 | 0 | -5,065 | | 79.62 | |
| AVVS | TSX Advancing Volume | 25.69 | 9.18 | 25.69 | 0 | -231.05 | | 89.99 | |
| AVVT | Total Advancing Volume | 1,695 | 1,042 | 1,695 | 0 | -8,682 | | 83.67 | |
| AVVU | OTC US Advancing Volume | 180.9 | 30.7 | 180.9 | 0 | -992.4 | | 84.58 | |
| AVVV | TSXV Advancing Volume | 30.29 | 13.95 | 30.29 | 0 | -71.22 | | 70.16 | |
| AVVX | CAD Total Advancing Volume | 61.41 | 26.09 | 61.41 | 0 | -321.93 | | 83.98 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |