| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 32.00 | -2.00 | 22.00 | 0 | 17.00 |  | 340.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 | | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,864 | 940 | 1,864 | 0 | 1,238 | | 197.76 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 259.0 | 0 | -209.0 |  | 44.66 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 490.0 | 0 | -429.0 | | 46.68 | |
| ADDS | TSX Advance Decline Difference | 630.0 | 278.0 | 630.0 | 0 | 364.0 | | 136.84 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 771.0 | 0 | -617.0 | | 44.45 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.000 | 5.000 | 5.000 | 0 | 119.000 | | 104.39 | |
| ADDX | CAD Total Advance Decline Difference | 632.0 | 351.0 | 632.0 | 0 | 489.0 | | 341.96 | |
| ADRA | AMEX Advance Decline Ratio | 1.330 | 0.980 | 1.220 | 0 | 0.220 | | 22.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9700 | 0 | 0.0500 | | 5.43 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 3.110 | 0 | 1.760 | | 130.37 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.320 | 0 | -0.340 | | 20.48 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.380 | 0 | -0.470 | | 25.41 | |
| ADRS | TSX Advance Decline Ratio | 2.140 | 1.560 | 2.140 | 0 | 0.840 | | 64.62 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.350 | 0 | -0.380 | | 21.97 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.190 | 0 | 0.190 | | 19.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.010 | 1.010 | 0 | 0.300 | | 42.25 | |
| ADRX | CAD Total Advance Decline Ratio | 1.650 | 1.430 | 1.650 | 0 | 0.550 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 127.0 | 106.0 | 122.0 | 630,542,200 | 14.0 | | 12.96 | |
| ADVC | CSE Advancing Stocks | 110.0 | 60.0 | 110.0 | 12,887,400 | -5.0 | | 4.35 | |
| ADVE | ETFS Advancing Stocks | 2,746 | 1,954 | 2,746 | 1,061,507,500 | 373 | | 15.72 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,067 | 1,082,217,400 | -100 | | 8.57 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,779 | 1,674,313,900 | -216 | | 10.83 | |
| ADVS | TSX Advancing Stocks | 1,178 | 656 | 1,178 | 102,468,000 | 49 | | 4.34 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,968 | 2,014,558,400 | -304 | | 9.29 | |
| ADVU | OTC US Advancing Stocks | 1,805 | 4 | 1,805 | 262,960,600 | 11 | | 0.61 | |
| ADVV | TSXV Advancing Stocks | 315.0 | 214.0 | 313.0 | 61,074,500 | 20.0 | | 6.83 | |
| ADVX | CAD Total Advancing Stocks | 1,601 | 930 | 1,601 | 176,429,900 | 64 | | 4.16 | |
| AEX | AEX General - Netherlands | 917.6 | 909.6 | 916.8 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 906.5 | 900.4 | 904.8 | 0 | 2.6 | | 0.29 | |
| AORD | All Ordinaries Index | 8,847 | 8,786 | 8,829 | 0 | 2 | | 0.03 | |
| ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 778.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,706 | 539 | 1,650 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.120 | 0 | 2.120 | | 212.00 | |
| ASHU | AMEX Advancing Stocks | 2,459 | 789 | 2,428 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 548.3 | 198.8 | 548.3 | 0 | 632.4 | | 751.87 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 326.1 | 5.6 | 317.6 | 0 | 327.8 | | 3235.44 | |
| AVDN | NYSE Advances Declines Volume Difference | 161.5 | -330.0 | 136.0 | 0 | -1362.9 | | 90.93 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,256 | 512 | 3,086 | 0 | -259 | | 7.74 | |
| AVDS | TSX Advance Decline Volume Difference | 62.17 | 2.25 | 62.17 | 0 | -13.20 | | 17.51 | |
| AVDT | Total Advances Declines Volume | 3,771 | 778 | 3,771 | 0 | -989 | | 20.79 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.28 | 5.75 | 33.28 | 0 | 39.43 | | 641.14 | |
| AVDX | CAD Total Advance Decline Volume | 92.67 | 4.89 | 92.67 | 0 | 14.00 | | 17.80 | |
| AVLD | AMEX Declining Volume | 787.1 | 26.5 | 779.2 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 769.5 | 184.4 | 714.4 | 0 | 1020.6 | | 333.31 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.910 | 0 | 0.910 | | 91.00 | |
| AVLU | AMEX Advancing Volume | 1,509 | 211 | 1,494 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.260 | 5.290 | 0 | 4.570 | | 634.72 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8300 | 0 | -0.7700 | | 48.13 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.350 | 0 | 0.360 | | 36.36 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.100 | 0 | -0.610 | | 35.67 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.670 | 0 | 0.130 | | 5.12 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.980 | 0 | 0.600 | | 43.48 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.170 | 0 | 0.130 | | 6.37 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.2400 | 0 | -0.3900 | | 61.90 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 1.980 | 0 | 1.060 | | 115.22 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.810 | 0 | 0.550 | | 43.65 | |
| AVVA | AMEX Advancing Volume | 676.0 | 211.4 | 676.0 | 0 | 453.6 | | 203.95 | |
| AVVC | CSE Advancing Volume | 14.07 | 2.68 | 14.07 | 0 | -11.07 | | 44.03 | |
| AVVE | ETFS Advancing Volume | 1,210 | 145 | 1,210 | 0 | -297 | | 19.73 | |
| AVVN | NYSE Advancing Volume | 1,390 | 163 | 1,390 | 0 | -2,205 | | 61.33 | |
| AVVQ | NASD Advancing Volume | 4,925 | 729 | 4,925 | 0 | -580 | | 10.53 | |
| AVVS | TSX Advancing Volume | 125.4 | 8.5 | 125.4 | 0 | -146.6 | | 53.89 | |
| AVVT | Total Advancing Volume | 6,992 | 1,103 | 6,992 | 0 | -2,331 | | 25.00 | |
| AVVU | OTC US Advancing Volume | 263.0 | 35.7 | 257.0 | 0 | -639.9 | | 71.35 | |
| AVVV | TSXV Advancing Volume | 66.95 | 9.61 | 66.95 | 0 | -6.83 | | 9.26 | |
| AVVX | CAD Total Advancing Volume | 206.5 | 20.8 | 206.5 | 0 | -164.5 | | 44.34 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |