| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -20.000 | 5.000 | 0 | -48.000 |  | 90.57 |   |
| ADDC | CSE Advance Decline Difference | 29.000 | 2.000 | 2.000 | 0 | 1.000 |  | 100.00 | |
| ADDE | ETFS Advance Decline Difference | 1,587 | -343 | 1,587 | 0 | 4,142 | | 162.11 | |
| ADDN | NYSE Advance Decline Difference | 151.0 | -266.0 | 151.0 | 0 | 968.0 | | 118.48 | |
| ADDQ | NASD Advance Decline Difference | 454.0 | -70.0 | 454.0 | 0 | 2025.0 | | 128.90 | |
| ADDS | TSX Advance Decline Difference | 474.0 | 37.0 | 474.0 | 0 | 810.0 | | 241.07 | |
| ADDT | Total Advance Decline Difference | 598.0 | -283.0 | 598.0 | 0 | 2998.0 | | 124.92 | |
| ADDU | OTC US Advance Decline Difference | 59.00 | 11.00 | 59.00 | 0 | 113.00 | | 75.33 | |
| ADDV | TSXV Advance Decline Difference | 138.00 | 26.00 | 32.00 | 0 | -51.00 | | 61.45 | |
| ADDX | CAD Total Advance Decline Difference | 507.0 | 152.0 | 507.0 | 0 | 734.0 | | 321.93 | |
| ADRA | AMEX Advance Decline Ratio | 0.6000 | 0.3400 | 0.4000 | 0 | -0.6000 | | 60.00 | |
| ADRC | CSE Advance Decline Ratio | 1.3800 | 0.9600 | 0.9600 | 0 | -0.0300 | | 3.03 | |
| ADRE | ETFS Advance Decline Ratio | 0.8100 | 0.3500 | 0.3500 | 0 | -1.9300 | | 84.65 | |
| ADRN | NYSE Advance Decline Ratio | 0.5000 | 0.1700 | 0.2200 | 0 | -0.7800 | | 78.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.6500 | 0.3500 | 0.3600 | 0 | -0.6400 | | 64.00 | |
| ADRS | TSX Advance Decline Ratio | 0.7500 | 0.5200 | 0.5500 | 0 | -1.1200 | | 67.07 | |
| ADRT | Total Advance Decline Ratio | 0.5900 | 0.2800 | 0.3100 | 0 | -0.9500 | | 75.40 | |
| ADRU | OTC US Advance Decline Ratio | 0.9000 | 0.7500 | 0.7500 | 0 | -0.2500 | | 25.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.0000 | 0.6900 | 0.7700 | 0 | -0.3200 | | 29.36 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8500 | 0.6000 | 0.6300 | 0 | -0.7900 | | 55.63 | |
| ADVA | AMEX Advancing Stocks | 76.00 | 54.00 | 61.00 | 372,918,200 | 0.00 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 138.0 | 104.0 | 130.0 | 28,343,200 | -7.0 | | 5.11 | |
| ADVE | ETFS Advancing Stocks | 1333.0 | 952.0 | 976.0 | 970,913,200 | -1861.0 | | 65.60 | |
| ADVN | NYSE Advancing Stocks | 620.0 | 278.0 | 343.0 | 1,231,139,100 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1170.0 | 814.0 | 834.0 | 2,126,019,800 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 680.0 | 534.0 | 663.0 | 77,853,700 | -517.0 | | 43.81 | |
| ADVT | Total Advancing Stocks | 1,866 | 1,156 | 1,238 | 1,980,885,000 | -1,648 | | 57.10 | |
| ADVU | OTC US Advancing Stocks | 1,491 | 890 | 1,491 | 724,414,300 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 282.0 | 218.0 | 281.0 | 50,466,700 | -104.0 | | 27.01 | |
| ADVX | CAD Total Advancing Stocks | 1,091 | 856 | 1,074 | 153,975,500 | -628 | | 36.90 | |
| AEX | AEX General - Netherlands | 920.5 | 916.2 | 920.5 | 0 | -1.0 | | 0.11 | |
| AMX | Amsterdam Midkap Index | 914.0 | 911.0 | 913.5 | 0 | -3.3 | | 0.36 | |
| AORD | All Ordinaries Index | 8,836 | 8,800 | 8,815 | 0 | -5 | | 0.06 | |
| ASHD | AMEX Declining Stocks | 2,475 | 407 | 2,470 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 718.0000 | -3.0000 | 1.0000 | 0 | -1044.0000 | | 99.90 | |
| ASHR | AMEX Advance Decline Ratio | 2.5900 | 0.3200 | 0.3200 | 0 | -0.6800 | | 68.00 | |
| ASHU | AMEX Advancing Stocks | 1234.0 | 782.0 | 811.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,483 | 4,428 | 4,477 | 0 | -7 | | 0.15 | |
| AVDA | AMEX Advances Declines Volume Difference | 253.0 | 92.6 | 116.2 | 0 | -30.9 | | 21.01 | |
| AVDC | CSE Advance Decline Volume Difference | 18.10 | 5.44 | 11.05 | 0 | -6.39 | | 36.64 | |
| AVDE | ETFS Advances Declines Volume Difference | 429.8 | 65.1 | 422.9 | 0 | 625.7 | | 312.95 | |
| AVDN | NYSE Advances Declines Volume Difference | 735.6 | 43.9 | 735.6 | 0 | 2263.8 | | 148.38 | |
| AVDQ | NASD Advances Declines Volume Difference | 1369.2 | 462.3 | 462.3 | 0 | -1635.1 | | 77.96 | |
| AVDS | TSX Advance Decline Volume Difference | 90.67 | -2.05 | 90.67 | 0 | 15.55 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 1071.40 | 16.13 | 97.16 | 0 | -2852.78 | | 96.71 | |
| AVDU | OTC US Advance Decline Volume Difference | -62.4 | -553.0 | -538.1 | 0 | -997.7 | | 217.10 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.40 | 1.09 | 10.95 | 0 | -19.52 | | 64.04 | |
| AVDX | CAD Total Advance Decline Volume | 116.4 | 15.2 | 116.4 | 0 | -11.7 | | 9.06 | |
| AVLD | AMEX Declining Volume | 1,476 | 48 | 1,447 | 0 | 0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 145.690 | -180.190 | 5.020 | 0 | -395.110 | | 98.75 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.9800 | 0.6000 | 0.7000 | 0 | -0.3000 | | 30.00 | |
| AVLU | AMEX Advancing Volume | 1,058 | 189 | 1,022 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.680 | 1.430 | 1.560 | 0 | -0.440 | | 22.00 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.760 | 1.600 | 1.600 | 0 | -0.190 | | 10.61 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.8000 | 0.5200 | 0.5200 | 0 | -0.8200 | | 61.19 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8300 | 0.4800 | 0.5600 | 0 | -0.8200 | | 59.42 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.020 | 1.160 | 1.160 | 0 | -0.640 | | 35.56 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.6800 | 0.3500 | 0.5700 | 0 | -1.1200 | | 66.27 | |
| AVRT | Total Advance Decline Volume Ratio | 2.1700 | 0.9200 | 0.9200 | 0 | -0.7100 | | 43.56 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.4500 | 0.6400 | 0.6600 | 0 | -0.0500 | | 7.04 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.0000 | 0.7200 | 1.0000 | 0 | -0.1200 | | 10.71 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.8600 | 0.5600 | 0.7800 | 0 | -0.7100 | | 47.65 | |
| AVVA | AMEX Advancing Volume | 372.9 | 183.7 | 320.9 | 0 | 27.8 | | 9.48 | |
| AVVC | CSE Advancing Volume | 29.21 | 8.78 | 29.21 | 0 | -10.28 | | 26.03 | |
| AVVE | ETFS Advancing Volume | 1,015 | 314 | 1,015 | 0 | -650 | | 39.05 | |
| AVVN | NYSE Advancing Volume | 1,286 | 321 | 1,255 | 0 | -1,439 | | 53.41 | |
| AVVQ | NASD Advancing Volume | 3,341 | 1,477 | 3,220 | 0 | -1,467 | | 31.30 | |
| AVVS | TSX Advancing Volume | 79.17 | 11.90 | 77.02 | 0 | -143.58 | | 65.09 | |
| AVVT | Total Advancing Volume | 4,891 | 1,981 | 4,796 | 0 | -2,878 | | 37.50 | |
| AVVU | OTC US Advancing Volume | 790.9 | 111.8 | 502.2 | 0 | -440.7 | | 46.74 | |
| AVVV | TSXV Advancing Volume | 57.13 | 10.08 | 57.13 | 0 | -43.45 | | 43.20 | |
| AVVX | CAD Total Advancing Volume | 163.4 | 30.8 | 163.4 | 0 | -197.3 | | 54.71 | |
| AXJO | Asx 200 Index | 8,594 | 8,558 | 8,570 | 0 | -10 | | 0.11 | |