| 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 | 18.000 | 8.000 | 8.000 | 0 | -13.000 | | 61.90 | |
| 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 | 73.00 | 0 | -24.00 | | 24.74 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 1.050 | 0.820 | 1.050 | 0 | -0.620 | | 37.13 | |
| ADRC | CSE Advance Decline Ratio | 1.3600 | 0.9200 | 0.9200 | 0 | -0.2500 | | 21.37 | |
| 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 | 0.2800 | 0 | -1.7700 | | 86.34 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3200 | 0.3300 | 0 | -1.0500 | | 76.09 | |
| ADRS | TSX Advance Decline Ratio | 0.5700 | 0.4700 | 0.5700 | 0 | -1.2400 | | 68.51 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3300 | 0 | -1.2700 | | 79.38 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.7900 | 0.8100 | 0 | -0.4400 | | 35.20 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.230 | 1.300 | 0 | -0.050 | | 3.70 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7500 | 0.6800 | 0.7300 | 0 | -0.8900 | | 54.94 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 108.0 | 192,604,100 | -26.0 | | 19.40 | |
| ADVC | CSE Advancing Stocks | 89.00 | 64.00 | 89.00 | 9,505,800 | -53.00 | | 37.32 | |
| ADVE | ETFS Advancing Stocks | 715.0 | 487.0 | 675.0 | 470,945,400 | -2082.0 | | 75.52 | |
| ADVN | NYSE Advancing Stocks | 439.0 | 270.0 | 420.0 | 461,631,700 | -841.0 | | 66.69 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 763.0 | 1,714,497,600 | -1016.0 | | 57.11 | |
| ADVS | TSX Advancing Stocks | 547.0 | 386.0 | 547.0 | 48,782,300 | -655.0 | | 54.49 | |
| ADVT | Total Advancing Stocks | 1,411 | 1,077 | 1,291 | 2,002,025,400 | -1,885 | | 59.35 | |
| ADVU | OTC US Advancing Stocks | 1,195 | 592 | 1,195 | 497,688,900 | -812 | | 40.46 | |
| ADVV | TSXV Advancing Stocks | 316.0 | 245.0 | 316.0 | 56,395,900 | -58.0 | | 15.51 | |
| ADVX | CAD Total Advancing Stocks | 952.0 | 695.0 | 952.0 | 114,684,000 | -766.0 | | 44.59 | |
| 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 | 2,271 | 5 | 2,261 | 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 | 0.3000 | 0 | -0.7000 | | 70.00 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 690.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 155.6 | 85.3 | 155.6 | 0 | -291.3 | | 65.19 | |
| AVDC | CSE Advance Decline Volume Difference | 5.890 | 1.990 | 4.990 | 0 | 0.900 | | 22.00 | |
| 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 | 478.0 | 542.0 | 0 | -3246.9 | | 85.69 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.9 | 382.7 | 382.7 | 0 | -5408.8 | | 93.39 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 41.79 | 8.06 | 41.79 | 0 | -14.16 | | 25.31 | |
| AVDX | CAD Total Advance Decline Volume | 63.93 | 8.13 | 63.93 | 0 | -93.78 | | 59.46 | |
| AVLD | AMEX Declining Volume | 465.9 | 1.4 | 465.9 | 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 | 1.400 | 0 | 0.400 | | 40.00 | |
| AVLU | AMEX Advancing Volume | 653.4 | 0.3 | 653.4 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.920 | 3.920 | 0 | -0.920 | | 19.01 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 2.020 | 2.020 | 0 | 0.830 | | 69.75 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.0400 | 0.8800 | 0.9300 | 0 | -0.7000 | | 42.94 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.5400 | 0.6200 | 0 | -1.2000 | | 65.93 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.410 | 1.410 | 0 | -1.060 | | 42.91 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.420 | 0.840 | 1.420 | 0 | -0.190 | | 11.80 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.170 | 1.170 | 0 | -1.090 | | 48.23 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.680 | 0 | 0.630 | | 60.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.720 | 3.080 | 0 | 0.860 | | 38.74 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.980 | 0 | 0.290 | | 17.16 | |
| AVVA | AMEX Advancing Volume | 208.8 | 105.2 | 208.8 | 0 | -354.4 | | 62.93 | |
| AVVC | CSE Advancing Volume | 9.870 | 2.950 | 9.870 | 0 | -15.200 | | 60.63 | |
| AVVE | ETFS Advancing Volume | 531.0 | 134.0 | 531.0 | 0 | -1362.8 | | 71.96 | |
| AVVN | NYSE Advancing Volume | 524.9 | 86.6 | 524.9 | 0 | -2927.8 | | 84.80 | |
| AVVQ | NASD Advancing Volume | 1,847 | 851 | 1,847 | 0 | -4,513 | | 70.96 | |
| AVVS | TSX Advancing Volume | 57.11 | 9.18 | 57.11 | 0 | -199.63 | | 77.76 | |
| AVVT | Total Advancing Volume | 2,581 | 1,042 | 2,581 | 0 | -7,796 | | 75.13 | |
| AVVU | OTC US Advancing Volume | 613.2 | 30.7 | 613.2 | 0 | -560.1 | | 47.73 | |
| AVVV | TSXV Advancing Volume | 61.85 | 13.95 | 61.85 | 0 | -39.66 | | 39.07 | |
| AVVX | CAD Total Advancing Volume | 128.8 | 26.1 | 128.8 | 0 | -254.5 | | 66.39 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |