| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -34.00 | -113.00 | -71.00 | 0 | -144.00 |  | 197.26 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | -10.00 | 13.00 | 0 | 35.00 |  | 184.21 | |
| ADDE | ETFS Advance Decline Difference | 222.00 | -796.00 | -39.00 | 0 | -2869.00 | | 101.38 | |
| ADDN | NYSE Advance Decline Difference | 1056.0 | -251.0 | 844.0 | 0 | 680.0 | | 414.63 | |
| ADDQ | NASD Advance Decline Difference | 969.0 | -787.0 | 585.0 | 0 | 378.0 | | 182.61 | |
| ADDS | TSX Advance Decline Difference | 572.0 | -60.0 | 572.0 | 0 | 362.0 | | 172.38 | |
| ADDT | Total Advance Decline Difference | 2,050 | -1,055 | 1,457 | 0 | 1,078 | | 284.43 | |
| ADDU | OTC US Advance Decline Difference | 402.0 | -34.0 | 398.0 | 0 | -209.0 | | 34.43 | |
| ADDV | TSXV Advance Decline Difference | 98.00 | 27.00 | 98.00 | 0 | 202.00 | | 194.23 | |
| ADDX | CAD Total Advance Decline Difference | 685.0 | 11.0 | 683.0 | 0 | 599.0 | | 688.51 | |
| ADRA | AMEX Advance Decline Ratio | 1.930 | 0.820 | 1.210 | 0 | 0.230 | | 21.50 | |
| ADRC | CSE Advance Decline Ratio | 1.340 | 0.910 | 1.100 | 0 | 0.260 | | 29.89 | |
| ADRE | ETFS Advance Decline Ratio | 1.1200 | 0.5200 | 0.9700 | 0 | -4.4400 | | 81.92 | |
| ADRN | NYSE Advance Decline Ratio | 3.530 | 0.750 | 2.650 | 0 | 1.460 | | 122.69 | |
| ADRQ | NASD Advance Decline Ratio | 1.920 | 0.560 | 1.470 | 0 | 0.330 | | 28.95 | |
| ADRS | TSX Advance Decline Ratio | 1.840 | 0.890 | 1.840 | 0 | 0.600 | | 48.39 | |
| ADRT | Total Advance Decline Ratio | 2.310 | 0.640 | 1.780 | 0 | 0.630 | | 54.78 | |
| ADRU | OTC US Advance Decline Ratio | 1.260 | 0.940 | 1.260 | 0 | -0.140 | | 10.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.400 | 1.100 | 1.320 | 0 | 0.580 | | 78.38 | |
| ADRX | CAD Total Advance Decline Ratio | 1.620 | 1.010 | 1.620 | 0 | 0.560 | | 52.83 | |
| ADVA | AMEX Advancing Stocks | 147.0 | 84.0 | 119.0 | 294,049,100 | 9.0 | | 8.04 | |
| ADVC | CSE Advancing Stocks | 136.0 | 82.0 | 134.0 | 24,914,098 | 6.0 | | 4.69 | |
| ADVE | ETFS Advancing Stocks | 2,016 | 865 | 2,016 | 1,840,982,400 | -1,450 | | 41.82 | |
| ADVN | NYSE Advancing Stocks | 1,472 | 788 | 1,356 | 2,085,037,400 | 341 | | 33.60 | |
| ADVQ | NASD Advancing Stocks | 2,017 | 1,010 | 1,835 | 2,007,462,000 | 214 | | 13.20 | |
| ADVS | TSX Advancing Stocks | 1,252 | 536 | 1,252 | 247,329,200 | 192 | | 18.11 | |
| ADVT | Total Advancing Stocks | 3,605 | 1,882 | 3,310 | 1,859,705,400 | 563 | | 20.50 | |
| ADVU | OTC US Advancing Stocks | 1,910 | 601 | 1,910 | 1,009,425,200 | -210 | | 9.99 | |
| ADVV | TSXV Advancing Stocks | 396.0 | 232.0 | 396.0 | 71,629,500 | 87.0 | | 28.16 | |
| ADVX | CAD Total Advancing Stocks | 1,784 | 850 | 1,782 | 336,327,500 | 285 | | 19.04 | |
| AEX | AEX General - Netherlands | 914.8 | 905.4 | 909.2 | 0 | -4.1 | | 0.45 | |
| AMX | Amsterdam Midkap Index | 904.7 | 896.9 | 900.2 | 0 | -5.4 | | 0.59 | |
| AORD | All Ordinaries Index | 8,805 | 8,770 | 8,772 | 0 | -1 | | 0.01 | |
| ASHD | AMEX Declining Stocks | 1,794 | 8 | 1,576 | 0 | 919 | | 139.88 | |
| ASHF | AMEX Advances - Declines | 398.0 | -665.0 | 167.0 | 0 | -1818.0 | | 91.59 | |
| ASHR | AMEX Advance Decline Ratio | 1.270 | 0.510 | 1.100 | 0 | -2.920 | | 72.64 | |
| ASHU | AMEX Advancing Stocks | 1,831 | 6 | 1,743 | 0 | -899 | | 34.03 | |
| ATX | ATX - Austria | 4,432 | 4,383 | 4,393 | 0 | -37 | | 0.84 | |
| AVDA | AMEX Advances Declines Volume Difference | 183.6 | 73.2 | 115.2 | 0 | -236.3 | | 67.20 | |
| AVDC | CSE Advance Decline Volume Difference | 11.870 | -2.010 | 2.140 | 0 | -6.930 | | 69.86 | |
| AVDE | ETFS Advances Declines Volume Difference | 131.00 | -443.32 | -71.93 | 0 | -1414.71 | | 105.36 | |
| AVDN | NYSE Advances Declines Volume Difference | 2,500 | 101 | 2,499 | 0 | 644 | | 34.38 | |
| AVDQ | NASD Advances Declines Volume Difference | 424.0 | -453.1 | 177.6 | 0 | -1761.7 | | 90.84 | |
| AVDS | TSX Advance Decline Volume Difference | 115.0 | -10.5 | 115.0 | 0 | 212.8 | | 217.52 | |
| AVDT | Total Advances Declines Volume | 2,834 | 93 | 2,796 | 0 | -1,354 | | 32.50 | |
| AVDU | OTC US Advance Decline Volume Difference | 126.32 | -975.51 | -80.11 | 0 | 260.86 | | 76.51 | |
| AVDV | TSXV Advance Decline Volume Difference | 39.62 | 0.32 | 39.61 | 0 | 71.45 | | 224.47 | |
| AVDX | CAD Total Advance Decline Volume | 157.6 | -10.1 | 157.6 | 0 | 277.4 | | 231.61 | |
| AVLD | AMEX Declining Volume | 1,181 | 0 | 1,159 | 0 | 494 | | 74.16 | |
| AVLF | AMEX Advance Decline Volume Difference | 696.9 | -5.6 | 484.3 | 0 | -661.8 | | 57.74 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.410 | 0.990 | 1.410 | 0 | -1.310 | | 48.16 | |
| AVLU | AMEX Advancing Volume | 1,733 | 0 | 1,643 | 0 | -168 | | 9.29 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.010 | 1.680 | 1.680 | 0 | -2.740 | | 61.99 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.900 | 0.600 | 1.140 | 0 | -0.330 | | 21.57 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.0900 | 0.6200 | 0.9500 | 0 | -1.5200 | | 61.29 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.660 | 1.570 | 2.390 | 0 | 0.380 | | 18.91 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.170 | 0.730 | 1.040 | 0 | -0.670 | | 39.18 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.050 | 0.440 | 1.860 | 0 | 1.230 | | 195.24 | |
| AVRT | Total Advance Decline Volume Ratio | 1.600 | 1.030 | 1.490 | 0 | -0.400 | | 21.16 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.1700 | 0.1200 | 0.9300 | 0 | 0.2200 | | 31.43 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.230 | 1.060 | 2.230 | 0 | 1.650 | | 284.48 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 0.600 | 1.860 | 0 | 1.200 | | 179.10 | |
| AVVA | AMEX Advancing Volume | 311.2 | 99.5 | 282.4 | 0 | -171.7 | | 37.79 | |
| AVVC | CSE Advancing Volume | 25.90 | 1.36 | 16.84 | 0 | -11.13 | | 38.92 | |
| AVVE | ETFS Advancing Volume | 1,841 | 138 | 1,840 | 0 | -394 | | 17.52 | |
| AVVN | NYSE Advancing Volume | 4,292 | 208 | 4,292 | 0 | 597 | | 16.02 | |
| AVVQ | NASD Advancing Volume | 3,835 | 376 | 3,835 | 0 | -775 | | 16.69 | |
| AVVS | TSX Advancing Volume | 248.4 | 8.4 | 248.4 | 0 | 75.5 | | 43.63 | |
| AVVT | Total Advancing Volume | 8,410 | 683 | 8,410 | 0 | -349 | | 3.96 | |
| AVVU | OTC US Advancing Volume | 1,010 | 36 | 1,010 | 0 | 190 | | 23.27 | |
| AVVV | TSXV Advancing Volume | 71.63 | 5.49 | 71.63 | 0 | 27.64 | | 62.82 | |
| AVVX | CAD Total Advancing Volume | 336.9 | 15.2 | 336.9 | 0 | 92.0 | | 37.45 | |
| AXJO | Asx 200 Index | 8,576 | 8,541 | 8,541 | 0 | -1 | | 0.01 | |