| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 88.00 | 11.00 | 82.00 | 0 | 153.00 |  | 215.49 |   |
| ADDC | CSE Advance Decline Difference | 21.00 | -7.00 | 11.00 | 0 | -2.00 |  | 15.38 | |
| ADDE | ETFS Advance Decline Difference | 2,093 | -640 | 2,093 | 0 | 2,132 | | 5466.67 | |
| ADDN | NYSE Advance Decline Difference | 831.0 | -61.0 | 831.0 | 0 | -13.0 | | 1.54 | |
| ADDQ | NASD Advance Decline Difference | 1,274 | -46 | 1,231 | 0 | 646 | | 110.43 | |
| ADDS | TSX Advance Decline Difference | 321.0 | -48.0 | 321.0 | 0 | -251.0 | | 43.88 | |
| ADDT | Total Advance Decline Difference | 2,146 | -33 | 2,142 | 0 | 685 | | 47.01 | |
| ADDU | OTC US Advance Decline Difference | 290.0 | -161.0 | 290.0 | 0 | -108.0 | | 27.14 | |
| ADDV | TSXV Advance Decline Difference | 103.0 | 44.0 | 103.0 | 0 | 5.0 | | 5.10 | |
| ADDX | CAD Total Advance Decline Difference | 439.0 | 35.0 | 439.0 | 0 | -245.0 | | 35.71 | |
| ADRA | AMEX Advance Decline Ratio | 2.330 | 1.120 | 2.170 | 0 | 0.870 | | 66.92 | |
| ADRC | CSE Advance Decline Ratio | 1.190 | 0.940 | 1.120 | 0 | 0.000 |  | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 3.040 | 0.590 | 3.040 | 0 | 2.060 | | 210.20 | |
| ADRN | NYSE Advance Decline Ratio | 2.570 | 0.930 | 2.570 | 0 | -0.080 | | 3.02 | |
| ADRQ | NASD Advance Decline Ratio | 2.400 | 0.960 | 2.340 | 0 | 0.870 | | 59.18 | |
| ADRS | TSX Advance Decline Ratio | 1.390 | 0.920 | 1.390 | 0 | -0.450 | | 24.46 | |
| ADRT | Total Advance Decline Ratio | 2.410 | 0.980 | 2.410 | 0 | 0.630 | | 35.39 | |
| ADRU | OTC US Advance Decline Ratio | 1.150 | 0.120 | 1.150 | 0 | -0.100 | | 7.94 | |
| ADRV | TSXV Advance Decline Ratio | 1.410 | 1.150 | 1.320 | 0 | 0.000 | | 0.00 | |
| ADRX | CAD Total Advance Decline Ratio | 1.340 | 1.030 | 1.340 | 0 | -0.270 | | 16.67 | |
| ADVA | AMEX Advancing Stocks | 154.0 | 96.0 | 152.0 | 330,026,400 | 31.0 | | 25.62 | |
| ADVC | CSE Advancing Stocks | 140.0 | 70.0 | 139.0 | 16,451,200 | 5.0 | | 3.73 | |
| ADVE | ETFS Advancing Stocks | 3,061 | 888 | 3,061 | 1,931,426,000 | 1,043 | | 51.71 | |
| ADVN | NYSE Advancing Stocks | 1,357 | 892 | 1,357 | 2,097,984,200 | 1 | | 0.07 | |
| ADVQ | NASD Advancing Stocks | 2,184 | 1,331 | 2,150 | 1,936,001,000 | 315 | | 17.17 | |
| ADVS | TSX Advancing Stocks | 1,138 | 634 | 1,138 | 193,110,513 | -114 | | 9.11 | |
| ADVT | Total Advancing Stocks | 3,661 | 2,335 | 3,659 | 1,850,173,600 | 349 | | 10.54 | |
| ADVU | OTC US Advancing Stocks | 1,959 | 1 | 1,957 | 1,210,832,300 | 66 | | 3.49 | |
| ADVV | TSXV Advancing Stocks | 426.0 | 264.0 | 423.0 | 86,512,100 | 27.0 | | 6.82 | |
| ADVX | CAD Total Advancing Stocks | 1,701 | 979 | 1,700 | 304,751,600 | -82 | | 4.60 | |
| AEX | AEX General - Netherlands | 912.9 | 902.2 | 910.5 | 0 | 1.3 | | 0.15 | |
| AMX | Amsterdam Midkap Index | 905.4 | 896.7 | 902.7 | 0 | 2.5 | | 0.27 | |
| AORD | All Ordinaries Index | 8,844 | 8,771 | 8,829 | 0 | 57 | | 0.65 | |
| ASHD | AMEX Declining Stocks | 1485.0 | 884.0 | 884.0 | 0 | -692.0 | | 43.91 | |
| ASHF | AMEX Advances - Declines | 1,503 | -582 | 1,502 | 0 | 1,335 | | 799.40 | |
| ASHR | AMEX Advance Decline Ratio | 2.700 | 0.600 | 2.690 | 0 | 1.590 | | 144.55 | |
| ASHU | AMEX Advancing Stocks | 2,387 | 806 | 2,386 | 0 | 643 | | 36.89 | |
| ATX | ATX - Austria | 4,436 | 4,395 | 4,406 | 0 | 13 | | 0.29 | |
| AVDA | AMEX Advances Declines Volume Difference | 319.2 | 32.1 | 318.2 | 0 | 202.8 | | 175.82 | |
| AVDC | CSE Advance Decline Volume Difference | 4.590 | -0.570 | 2.070 | 0 | -8.120 | | 271.57 | |
| AVDE | ETFS Advances Declines Volume Difference | 848.4 | -2.0 | 848.4 | 0 | 922.5 | | 1282.51 | |
| AVDN | NYSE Advances Declines Volume Difference | 2,347 | 15 | 2,347 | 0 | -166 | | 6.60 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,993 | 599 | 3,993 | 0 | 3,859 | | 2172.68 | |
| AVDS | TSX Advance Decline Volume Difference | 77.16 | 3.78 | 76.96 | 0 | -38.00 | | 33.05 | |
| AVDT | Total Advances Declines Volume | 6,658 | 647 | 6,658 | 0 | 3,853 | | 137.02 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -799.4 | -461.9 | 0 | -381.7 | | 476.52 | |
| AVDV | TSXV Advance Decline Volume Difference | 49.41 | 6.83 | 47.01 | 0 | 7.41 | | 18.70 | |
| AVDX | CAD Total Advance Decline Volume | 119.3 | 11.5 | 118.8 | 0 | -38.8 | | 24.61 | |
| AVLD | AMEX Declining Volume | 838.9 | 41.2 | 833.8 | 0 | -325.1 | | 28.05 | |
| AVLF | AMEX Advance Decline Volume Difference | 773.9 | -20.1 | 769.2 | 0 | 284.9 | | 58.82 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.070 | 0.860 | 1.920 | 0 | 0.510 | | 36.17 | |
| AVLU | AMEX Advancing Volume | 1,607 | 72 | 1,603 | 0 | -40 | | 2.45 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.960 | 3.250 | 5.720 | 0 | 4.020 | | 239.29 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.4900 | 0.7000 | 0.7600 | 0 | -0.4400 | | 36.67 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.680 | 0.990 | 1.680 | 0 | 0.720 | | 75.00 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.550 | 1.120 | 2.490 | 0 | 0.100 | | 4.18 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.910 | 2.960 | 3.410 | 0 | 2.340 | | 225.00 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.690 | 1.190 | 1.440 | 0 | -0.420 | | 22.58 | |
| AVRT | Total Advance Decline Volume Ratio | 3.190 | 2.300 | 3.020 | 0 | 1.520 | | 102.01 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.8500 | 0.0100 | 0.6500 | 0 | -0.2500 | | 27.17 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.600 | 1.900 | 1.900 | 0 | -0.330 | | 14.80 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.720 | 1.450 | 1.470 | 0 | -0.400 | | 21.39 | |
| AVVA | AMEX Advancing Volume | 385.4 | 43.7 | 385.4 | 0 | 103.2 | | 36.52 | |
| AVVC | CSE Advancing Volume | 17.25 | 3.05 | 16.83 | 0 | -0.61 | | 3.49 | |
| AVVE | ETFS Advancing Volume | 2,089 | 164 | 2,089 | 0 | 237 | | 12.80 | |
| AVVN | NYSE Advancing Volume | 3,915 | 139 | 3,915 | 0 | -404 | | 9.34 | |
| AVVQ | NASD Advancing Volume | 5,645 | 804 | 5,645 | 0 | 1,852 | | 47.87 | |
| AVVS | TSX Advancing Volume | 251.7 | 18.8 | 251.7 | 0 | 3.2 | | 1.28 | |
| AVVT | Total Advancing Volume | 9,946 | 987 | 9,946 | 0 | 1,495 | | 17.64 | |
| AVVU | OTC US Advancing Volume | 1,211 | 30 | 1,029 | 0 | 21 | | 2.12 | |
| AVVV | TSXV Advancing Volume | 98.84 | 12.44 | 98.84 | 0 | 27.21 | | 37.98 | |
| AVVX | CAD Total Advancing Volume | 367.6 | 34.3 | 367.3 | 0 | 29.8 | | 8.82 | |
| AXJO | Asx 200 Index | 8,613 | 8,537 | 8,598 | 0 | 57 | | 0.66 | |