| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 47.00 | 20.00 | 26.00 | 0 | -56.00 |  | 68.29 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | 14.00 | 14.00 | 0 | 13.00 |  | 1300.00 | |
| ADDE | ETFS Advance Decline Difference | 1,959 | 1,216 | 1,959 | 0 | -134 | | 6.40 | |
| ADDN | NYSE Advance Decline Difference | 905.0 | 553.0 | 771.0 | 0 | -60.0 | | 7.22 | |
| ADDQ | NASD Advance Decline Difference | 1,230 | 908 | 1,110 | 0 | -120 | | 9.75 | |
| ADDS | TSX Advance Decline Difference | 230.0 | 12.0 | 211.0 | 0 | -275.0 | | 56.58 | |
| ADDT | Total Advance Decline Difference | 2,054 | 1,502 | 1,907 | 0 | -234 | | 10.92 | |
| ADDU | OTC US Advance Decline Difference | 320.0 | 201.0 | 320.0 | 0 | 29.0 | | 10.00 | |
| ADDV | TSXV Advance Decline Difference | 39.00 | 8.00 | 39.00 | 0 | -64.00 | | 62.14 | |
| ADDX | CAD Total Advance Decline Difference | 296.0 | -23.0 | 296.0 | 0 | -238.0 | | 44.57 | |
| ADRA | AMEX Advance Decline Ratio | 0.6600 | 0.4700 | 0.6300 | 0 | -0.6500 | | 50.78 | |
| ADRC | CSE Advance Decline Ratio | 1.4500 | 0.9300 | 0.9900 | 0 | 0.0000 |  | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.1600 | 0.1600 | 0 | -2.6100 | | 94.22 | |
| ADRN | NYSE Advance Decline Ratio | 0.9200 | 0.2900 | 0.2900 | 0 | -2.1300 | | 88.02 | |
| ADRQ | NASD Advance Decline Ratio | 0.7600 | 0.4000 | 0.4100 | 0 | -1.7400 | | 80.93 | |
| ADRS | TSX Advance Decline Ratio | 1.0300 | 0.7400 | 0.9100 | 0 | -0.3700 | | 28.91 | |
| ADRT | Total Advance Decline Ratio | 0.8100 | 0.3700 | 0.3700 | 0 | -1.8200 | | 83.11 | |
| ADRU | OTC US Advance Decline Ratio | 0.8300 | 0.7800 | 0.8000 | 0 | -0.4200 | | 34.43 | |
| ADRV | TSXV Advance Decline Ratio | 0.9300 | 0.7700 | 0.9200 | 0 | -0.4100 | | 30.83 | |
| ADRX | CAD Total Advance Decline Ratio | 1.0200 | 0.7900 | 0.9200 | 0 | -0.3400 | | 26.98 | |
| ADVA | AMEX Advancing Stocks | 85.00 | 64.00 | 83.00 | 101,532,400 | -34.00 | | 29.06 | |
| ADVC | CSE Advancing Stocks | 99.00 | 80.00 | 99.00 | 13,617,900 | -16.00 | | 13.91 | |
| ADVE | ETFS Advancing Stocks | 632.0 | 475.0 | 504.0 | 345,147,900 | -2556.0 | | 83.53 | |
| ADVN | NYSE Advancing Stocks | 894.0 | 425.0 | 425.0 | 540,062,400 | -888.0 | | 67.63 | |
| ADVQ | NASD Advancing Stocks | 1300.0 | 803.0 | 894.0 | 1,483,632,000 | -1177.0 | | 56.83 | |
| ADVS | TSX Advancing Stocks | 764.0 | 484.0 | 764.0 | 47,977,403 | -198.0 | | 20.58 | |
| ADVT | Total Advancing Stocks | 2,275 | 1,397 | 1,402 | 2,125,226,800 | -2,101 | | 59.98 | |
| ADVU | OTC US Advancing Stocks | 1,313 | 702 | 1,313 | 430,795,800 | -447 | | 25.40 | |
| ADVV | TSXV Advancing Stocks | 292.0 | 192.0 | 292.0 | 36,623,600 | -52.0 | | 15.12 | |
| ADVX | CAD Total Advancing Stocks | 1,155 | 756 | 1,155 | 98,218,894 | -266 | | 18.72 | |
| AEX | AEX General - Netherlands | 915.3 | 907.9 | 915.3 | 0 | 4.8 | | 0.52 | |
| AMX | Amsterdam Midkap Index | 909.9 | 904.9 | 905.7 | 0 | 3.1 | | 0.34 | |
| AORD | All Ordinaries Index | 8,859 | 8,779 | 8,834 | 0 | 5 | | 0.06 | |
| ASHD | AMEX Declining Stocks | 2,618 | 12 | 2,615 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,432 | 291 | 1,429 | 0 | -73 | | 4.86 | |
| ASHR | AMEX Advance Decline Ratio | 0.3300 | 0.1800 | 0.1800 | 0 | -0.8200 | | 82.00 | |
| ASHU | AMEX Advancing Stocks | 601.0 | 4.0 | 486.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,434 | 4,407 | 4,432 | 0 | 26 | | 0.59 | |
| AVDA | AMEX Advances Declines Volume Difference | 31.31 | 9.41 | 12.22 | 0 | -77.61 | | 86.40 | |
| AVDC | CSE Advance Decline Volume Difference | 9.760 | 3.390 | 9.760 | 0 | 3.620 | | 58.96 | |
| AVDE | ETFS Advances Declines Volume Difference | 148.7 | 49.2 | 147.9 | 0 | -703.6 | | 82.72 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,491 | 317 | 1,491 | 0 | -889 | | 37.37 | |
| AVDQ | NASD Advances Declines Volume Difference | 242.73 | 7.69 | 42.08 | 0 | -3267.94 | | 98.73 | |
| AVDS | TSX Advance Decline Volume Difference | 27.38 | -1.07 | 12.47 | 0 | -57.38 | | 82.15 | |
| AVDT | Total Advances Declines Volume | 200.160 | -64.770 | 5.820 | 0 | -4883.690 | | 99.88 | |
| AVDU | OTC US Advance Decline Volume Difference | 275.2 | -22.6 | 275.2 | 0 | 833.7 | | 149.27 | |
| AVDV | TSXV Advance Decline Volume Difference | 20.95 | 0.84 | 20.95 | 0 | 6.46 | | 44.58 | |
| AVDX | CAD Total Advance Decline Volume | 32.04 | 1.64 | 31.67 | 0 | -3.74 | | 10.56 | |
| AVLD | AMEX Declining Volume | 633.2 | 2.4 | 633.2 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 300.8 | -21.9 | 210.8 | 0 | -558.4 | | 72.60 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.1100 | 0.6800 | 0.7900 | 0 | -0.2100 | | 21.00 | |
| AVLU | AMEX Advancing Volume | 508.9 | 26.7 | 503.8 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.210 | 1.090 | 1.110 | 0 | -1.150 | | 50.88 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.810 | 2.360 | 2.470 | 0 | 0.840 | | 51.53 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.5000 | 0.4500 | 0.4600 | 0 | -0.6900 | | 60.00 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8500 | 0.5400 | 0.5400 | 0 | -2.1000 | | 79.55 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.5000 | 0.9100 | 0.9100 | 0 | -2.9800 | | 76.61 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.200 | 0.760 | 1.010 | 0 | 0.030 | | 3.06 | |
| AVRT | Total Advance Decline Volume Ratio | 1.2900 | 0.7800 | 0.7800 | 0 | -2.5200 | | 76.36 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.520 | 0.800 | 1.800 | 0 | 1.460 | | 429.41 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.820 | 1.080 | 1.820 | 0 | -0.560 | | 23.53 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.480 | 1.050 | 1.370 | 0 | 0.040 | | 3.01 | |
| AVVA | AMEX Advancing Volume | 118.1 | 57.0 | 118.1 | 0 | -43.0 | | 26.69 | |
| AVVC | CSE Advancing Volume | 16.37 | 4.60 | 16.37 | 0 | 0.56 | | 3.54 | |
| AVVE | ETFS Advancing Volume | 421.6 | 105.5 | 421.6 | 0 | -683.6 | | 61.85 | |
| AVVN | NYSE Advancing Volume | 591.5 | 105.8 | 591.5 | 0 | -1806.1 | | 75.33 | |
| AVVQ | NASD Advancing Volume | 1,668 | 723 | 1,668 | 0 | -2,786 | | 62.55 | |
| AVVS | TSX Advancing Volume | 53.51 | 9.22 | 53.51 | 0 | -18.89 | | 26.09 | |
| AVVT | Total Advancing Volume | 2,378 | 886 | 2,378 | 0 | -4,635 | | 66.09 | |
| AVVU | OTC US Advancing Volume | 619.0 | 72.3 | 619.0 | 0 | 328.8 | | 113.30 | |
| AVVV | TSXV Advancing Volume | 46.50 | 9.11 | 46.50 | 0 | -5.20 | | 10.06 | |
| AVVX | CAD Total Advancing Volume | 116.4 | 22.9 | 116.4 | 0 | -23.5 | | 16.81 | |
| AXJO | Asx 200 Index | 8,624 | 8,543 | 8,596 | 0 | -2 | | 0.02 | |