| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 59.00 | -2.00 | 58.00 | 0 | 53.00 |  | 1060.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 3.000 | | 33.33 | |
| ADDE | ETFS Advance Decline Difference | 2,885 | 940 | 2,885 | 0 | 2,259 | | 360.86 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 350.0 | 0 | -118.0 |  | 25.21 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 754.0 | 0 | -156.0 | | 16.97 | |
| ADDS | TSX Advance Decline Difference | 747.0 | 278.0 | 745.0 | 0 | 479.0 | | 180.08 | |
| ADDT | Total Advance Decline Difference | 1,620 | -624 | 1,162 | 0 | -217 | | 15.63 | |
| ADDU | OTC US Advance Decline Difference | 477.0 | -2.0 | 477.0 | 0 | 465.0 | | 3875.00 | |
| ADDV | TSXV Advance Decline Difference | 68.00 | -1.00 | 68.00 | 0 | 181.00 | | 158.77 | |
| ADDX | CAD Total Advance Decline Difference | 806.0 | 351.0 | 806.0 | 0 | 663.0 | | 463.64 | |
| ADRA | AMEX Advance Decline Ratio | 1.740 | 0.980 | 1.720 | 0 | 0.720 | | 72.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9400 | 0 | 0.0300 | | 3.26 | |
| ADRE | ETFS Advance Decline Ratio | 5.450 | 1.770 | 5.450 | 0 | 4.100 | | 303.70 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.450 | 0 | -0.210 | | 12.65 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.650 | 0 | -0.190 | | 10.27 | |
| ADRS | TSX Advance Decline Ratio | 2.280 | 1.560 | 2.260 | 0 | 0.960 | | 73.85 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.580 | 0 | -0.150 | | 8.67 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.290 | 0 | 0.290 | | 29.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 0.990 | 1.230 | 0 | 0.510 | | 71.83 | |
| ADRX | CAD Total Advance Decline Ratio | 1.790 | 1.430 | 1.790 | 0 | 0.690 | | 62.73 | |
| ADVA | AMEX Advancing Stocks | 138.0 | 106.0 | 138.0 | 783,075,950 | 30.0 | | 27.78 | |
| ADVC | CSE Advancing Stocks | 125.0 | 60.0 | 123.0 | 20,074,800 | 9.0 | | 7.83 | |
| ADVE | ETFS Advancing Stocks | 3,532 | 1,954 | 3,532 | 1,716,094,400 | 1,160 | | 48.88 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,111 | 1,792,188,800 | -56 | | 4.80 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,905 | 1,674,313,900 | -90 | | 4.51 | |
| ADVS | TSX Advancing Stocks | 1,332 | 656 | 1,332 | 176,114,613 | 203 | | 17.98 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 3,154 | 2,014,558,400 | -118 | | 3.61 | |
| ADVU | OTC US Advancing Stocks | 2,078 | 4 | 2,076 | 421,109,200 | 281 | | 15.66 | |
| ADVV | TSXV Advancing Stocks | 360.0 | 214.0 | 360.0 | 88,245,800 | 66.0 | | 22.53 | |
| ADVX | CAD Total Advancing Stocks | 1,815 | 930 | 1,815 | 285,308,700 | 278 | | 18.09 | |
| AEX | AEX General - Netherlands | 920.4 | 915.0 | 918.8 | 0 | 2.0 | | 0.22 | |
| AMX | Amsterdam Midkap Index | 910.6 | 904.3 | 908.8 | 0 | 4.0 | | 0.44 | |
| AORD | All Ordinaries Index | 8,829 | 8,770 | 8,778 | 0 | -51 | | 0.58 | |
| ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 655.0 | 0 | -736.0 | | 52.91 | |
| ASHF | AMEX Advances - Declines | 1,990 | 539 | 1,986 | 0 | 1,497 | | 306.13 | |
| ASHR | AMEX Advance Decline Ratio | 4.040 | 1.700 | 4.030 | 0 | 2.680 | | 198.52 | |
| ASHU | AMEX Advancing Stocks | 2,643 | 789 | 2,641 | 0 | 761 | | 40.48 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 0 |  | 0.00 | |
| AVDA | AMEX Advances Declines Volume Difference | 621.3 | 198.8 | 613.7 | 0 | 704.8 | | 837.96 | |
| AVDC | CSE Advance Decline Volume Difference | 2.1200 | -5.1100 | 0.5600 | 0 | -8.8800 | | 94.07 | |
| AVDE | ETFS Advances Declines Volume Difference | 683.0 | 5.6 | 683.0 | 0 | 693.6 | | 6846.89 | |
| AVDN | NYSE Advances Declines Volume Difference | 185.2 | -330.0 | 150.2 | 0 | -1344.5 | | 89.70 | |
| AVDQ | NASD Advances Declines Volume Difference | 4,617 | 512 | 4,617 | 0 | 1,285 | | 38.41 | |
| AVDS | TSX Advance Decline Volume Difference | 85.42 | 2.25 | 80.81 | 0 | 5.54 | | 7.35 | |
| AVDT | Total Advances Declines Volume | 5,381 | 778 | 5,381 | 0 | 645 | | 13.56 | |
| AVDU | OTC US Advance Decline Volume Difference | -13 | -2,020 | -1,818 | 0 | -1,307 | | 256.00 | |
| AVDV | TSXV Advance Decline Volume Difference | 54.97 | 5.75 | 54.97 | 0 | 61.09 | | 993.33 | |
| AVDX | CAD Total Advance Decline Volume | 136.3 | 4.9 | 136.3 | 0 | 57.8 | | 73.42 | |
| AVLD | AMEX Declining Volume | 958.5 | 26.5 | 956.2 | 0 | -407.0 | | 29.85 | |
| AVLF | AMEX Advance Decline Volume Difference | 905.8 | 184.4 | 884.9 | 0 | 1191.1 | | 388.98 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.920 | 0 | 1.150 | | 149.35 | |
| AVLU | AMEX Advancing Volume | 1,841 | 211 | 1,841 | 0 | 784 | | 74.19 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 4.460 | 4.490 | 0 | 3.810 | | 529.17 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.380 | 0.460 | 1.020 | 0 | -0.580 | | 36.25 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.570 | 0 | 0.580 | | 58.59 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.060 | 0 | -0.650 | | 38.01 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 3.070 | 0 | 0.520 | | 20.47 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.560 | 0 | 0.180 | | 13.04 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.140 | 0 | 0.100 | | 4.90 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.1700 | 0.1900 | 0 | -0.4400 | | 69.84 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.810 | 2.450 | 0 | 1.520 | | 165.22 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.880 | 1.300 | 1.670 | 0 | 0.410 | | 32.54 | |
| AVVA | AMEX Advancing Volume | 789.2 | 211.4 | 789.2 | 0 | 574.0 | | 258.11 | |
| AVVC | CSE Advancing Volume | 21.28 | 2.68 | 21.28 | 0 | -3.77 | | 15.00 | |
| AVVE | ETFS Advancing Volume | 1,863 | 145 | 1,863 | 0 | 359 | | 23.82 | |
| AVVN | NYSE Advancing Volume | 2,433 | 163 | 2,433 | 0 | -1,143 | | 31.80 | |
| AVVQ | NASD Advancing Volume | 6,847 | 729 | 6,847 | 0 | 1,371 | | 24.91 | |
| AVVS | TSX Advancing Volume | 224.3 | 8.5 | 224.3 | 0 | -47.7 | | 17.54 | |
| AVVT | Total Advancing Volume | 10,069 | 1,103 | 10,069 | 0 | 802 | | 8.61 | |
| AVVU | OTC US Advancing Volume | 457.1 | 35.7 | 429.5 | 0 | -468.0 | | 52.18 | |
| AVVV | TSXV Advancing Volume | 92.86 | 9.61 | 92.86 | 0 | 19.06 | | 25.83 | |
| AVVX | CAD Total Advancing Volume | 338.5 | 20.8 | 338.5 | 0 | -32.4 | | 8.74 | |
| AXJO | Asx 200 Index | 8,591 | 8,531 | 8,539 | 0 | -52 | | 0.61 | |