| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 31.0 | -136.0 | -132.0 | 0 | -128.0 |  | 3200.00 |   |
| ADDC | CSE Advance Decline Difference | 26.00 | -145.00 | -98.00 | 0 | -36.00 | | 58.06 | |
| ADDE | ETFS Advance Decline Difference | 750 | -1,257 | -1,177 | 0 | -2,904 | | 168.15 | |
| ADDN | NYSE Advance Decline Difference | 798.0 | -1376.0 | -956.0 | 0 | -2398.0 | | 166.30 | |
| ADDQ | NASD Advance Decline Difference | 363 | -2,381 | -2,112 | 0 | -3,285 | | 280.05 | |
| ADDS | TSX Advance Decline Difference | 113.0 | -912.0 | -830.0 | 0 | -1253.0 | | 296.22 | |
| ADDT | Total Advance Decline Difference | 1,192 | -3,865 | -3,200 | 0 | -5,811 | | 222.56 | |
| ADDU | OTC US Advance Decline Difference | 73 | -1,367 | -1,161 | 0 | -787 | | 210.43 | |
| ADDV | TSXV Advance Decline Difference | 69.0 | -322.0 | -268.0 | 0 | -82.0 | | 44.09 | |
| ADDX | CAD Total Advance Decline Difference | 204 | -1,375 | -1,196 | 0 | -1,371 | | 783.43 | |
| ADRA | AMEX Advance Decline Ratio | 1.4700 | 0.1800 | 0.2000 | 0 | -0.7500 | | 78.95 | |
| ADRC | CSE Advance Decline Ratio | 1.3200 | 0.4700 | 0.6100 | 0 | -0.1100 | | 15.28 | |
| ADRE | ETFS Advance Decline Ratio | 2.9000 | 0.3200 | 0.3800 | 0 | -4.3000 | | 91.88 | |
| ADRN | NYSE Advance Decline Ratio | 2.3600 | 0.2000 | 0.3700 | 0 | -4.9400 | | 93.03 | |
| ADRQ | NASD Advance Decline Ratio | 1.2900 | 0.1600 | 0.2200 | 0 | -1.8600 | | 89.42 | |
| ADRS | TSX Advance Decline Ratio | 1.2800 | 0.3000 | 0.3900 | 0 | -1.2100 | | 75.63 | |
| ADRT | Total Advance Decline Ratio | 1.6300 | 0.1800 | 0.2700 | 0 | -2.4500 | | 90.07 | |
| ADRU | OTC US Advance Decline Ratio | 1.1100 | 0.5300 | 0.6000 | 0 | -0.2500 | | 29.41 | |
| ADRV | TSXV Advance Decline Ratio | 1.3900 | 0.4700 | 0.5500 | 0 | -0.1000 | | 15.38 | |
| ADRX | CAD Total Advance Decline Ratio | 1.3100 | 0.3800 | 0.4600 | 0 | -0.6500 | | 58.56 | |
| ADVA | AMEX Advancing Stocks | 96.00 | 31.00 | 35.00 | 12,751,900 | -58.00 | | 62.37 | |
| ADVC | CSE Advancing Stocks | 157.0 | 90.0 | 157.0 | 34,936,800 | -6.0 | | 3.68 | |
| ADVE | ETFS Advancing Stocks | 1143.0 | 583.0 | 736.0 | 1,375,855,000 | -1460.0 | | 66.48 | |
| ADVN | NYSE Advancing Stocks | 1384.0 | 358.0 | 569.0 | 1,218,154,000 | -1207.0 | | 67.96 | |
| ADVQ | NASD Advancing Stocks | 1603.0 | 467.0 | 619.0 | 886,831,800 | -1639.0 | | 72.59 | |
| ADVS | TSX Advancing Stocks | 531.0 | 365.0 | 531.0 | 150,975,500 | -596.0 | | 52.88 | |
| ADVT | Total Advancing Stocks | 3,083 | 885 | 1,223 | 2,117,738,000 | -2,904 | | 70.37 | |
| ADVU | OTC US Advancing Stocks | 1,761 | 736 | 1,761 | 3,126,100,000 | -375 | | 17.56 | |
| ADVV | TSXV Advancing Stocks | 333.0 | 244.0 | 333.0 | 48,772,900 | -16.0 | | 4.58 | |
| ADVX | CAD Total Advancing Stocks | 1,021 | 767 | 1,021 | 234,685,200 | -618 | | 37.71 | |
| AEX | AEX General - Netherlands | 785.1 | 769.1 | 772.2 | 0 | -6.6 | | 0.84 | |
| AMX | Amsterdam Midkap Index | 1,031 | 1,006 | 1,008 | 0 | -19 | | 1.86 | |
| AORD | All Ordinaries Index | 7,599 | 7,515 | 7,544 | 0 | 8 |  | 0.10 | |
| ASHD | AMEX Declining Stocks | 1,823 | 45 | 1,689 | 0 | 1,208 | | 251.14 | |
| ASHF | AMEX Advances - Declines | 698 | -1,268 | -1,137 | 0 | -2,431 | | 187.87 | |
| ASHR | AMEX Advance Decline Ratio | 2.9000 | 0.2900 | 0.3200 | 0 | -3.3700 | | 91.33 | |
| ASHU | AMEX Advancing Stocks | 1076.0 | 97.0 | 552.0 | 0 | -1223.0 | | 68.90 | |
| ATX | ATX - Austria | 3,732 | 3,686 | 3,698 | 0 | 8 | | 0.21 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 197.9 | 197.9 | 197.9 | 0 | 39.6 | | 25.04 | |
| AVDA | AMEX Advances Declines Volume Difference | 0.1 | -233.2 | -233.2 | 0 | -299.3 | | 452.86 | |
| AVDC | CSE Advance Decline Volume Difference | 2.02 | -24.25 | -14.42 | 0 | -10.11 | | 234.57 | |
| AVDE | ETFS Advances Declines Volume Difference | 5.2 | -596.7 | -508.2 | 0 | -1617.6 | | 145.80 | |
| AVDN | NYSE Advances Declines Volume Difference | -5 | -2,652 | -2,652 | 0 | -5,941 | | 180.61 | |
| AVDQ | NASD Advances Declines Volume Difference | -3 | -3,198 | -3,198 | 0 | -4,809 | | 298.64 | |
| AVDS | TSX Advance Decline Volume Difference | 2.5 | -151.8 | -151.8 | 0 | -377.0 | | 167.37 | |
| AVDT | Total Advances Declines Volume | -8 | -6,083 | -6,083 | 0 | -11,049 | | 222.51 | |
| AVDU | OTC US Advance Decline Volume Difference | -133 | -5,196 | -5,196 | 0 | -3,177 | | 157.39 | |
| AVDV | TSXV Advance Decline Volume Difference | 3.70 | -78.66 | -76.74 | 0 | -38.83 | | 102.43 | |
| AVDX | CAD Total Advance Decline Volume | 5.2 | -250.8 | -242.9 | 0 | -426.0 | | 232.71 | |
| AVLD | AMEX Declining Volume | 1357.2 | 3.4 | 567.1 | 0 | 313.4 | | 123.56 | |
| AVLF | AMEX Advance Decline Volume Difference | 34.8 | -685.9 | -110.0 | 0 | -623.1 | | 121.44 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.7900 | 0.1100 | 0.8000 | 0 | -2.2200 | | 73.51 | |
| AVLU | AMEX Advancing Volume | 838.5 | 1.2 | 457.1 | 0 | -309.7 | | 40.39 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.0300 | 0.0100 | 0.0500 | 0 | -1.7700 | | 97.25 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.7600 | 0.3100 | 0.7000 | 0 | -0.1800 | | 20.45 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.1500 | 0.5600 | 0.7300 | 0 | -1.4800 | | 66.97 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.9400 | 0.1700 | 0.3100 | 0 | -4.8400 | | 93.98 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.9600 | 0.1500 | 0.2100 | 0 | -1.9000 | | 90.05 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.6900 | 0.2000 | 0.4900 | 0 | -2.6900 | | 84.59 | |
| AVRT | Total Advance Decline Volume Ratio | 0.9500 | 0.1600 | 0.2500 | 0 | -2.8900 | | 92.04 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.6000 | 0.1900 | 0.3700 | 0 | -0.2900 | | 43.94 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.9100 | 0.3000 | 0.3800 | 0 | -0.2000 | | 34.48 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.6100 | 0.2500 | 0.4900 | 0 | -1.2900 | | 72.47 | |
| AVVA | AMEX Advancing Volume | 21.55 | 1.81 | 12.75 | 0 | -133.42 | | 91.28 | |
| AVVC | CSE Advancing Volume | 35.09 | 1.89 | 34.93 | 0 | 1.38 | | 4.11 | |
| AVVE | ETFS Advancing Volume | 1,376 | 38 | 1,376 | 0 | -645 | | 31.93 | |
| AVVN | NYSE Advancing Volume | 1,218 | 77 | 1,218 | 0 | -2,862 | | 70.15 | |
| AVVQ | NASD Advancing Volume | 886.8 | 90.3 | 886.8 | 0 | -2169.6 | | 70.98 | |
| AVVS | TSX Advancing Volume | 151.0 | 6.1 | 151.0 | 0 | -177.7 | | 54.06 | |
| AVVT | Total Advancing Volume | 2,118 | 171 | 2,118 | 0 | -5,165 | | 70.92 | |
| AVVU | OTC US Advancing Volume | 3,126 | 69 | 3,126 | 0 | -893 | | 22.22 | |
| AVVV | TSXV Advancing Volume | 48.77 | 5.72 | 48.77 | 0 | -5.62 | | 10.33 | |
| AVVX | CAD Total Advancing Volume | 234.8 | 13.7 | 234.7 | 0 | -181.9 | | 43.66 | |
| AXJO | Asx 200 Index | 7,288 | 7,212 | 7,241 | 0 | 16 | | 0.22 | |