| 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 | 21.000 | 8.000 | 9.000 | 0 | -2.000 | | 18.18 | |
| ADDE | ETFS Advance Decline Difference | 1,956 | 1,216 | 1,954 | 0 | -139 | | 6.64 | |
| ADDN | NYSE Advance Decline Difference | 905.0 | 553.0 | 771.0 | 0 | -60.0 | | 7.22 | |
| ADDQ | NASD Advance Decline Difference | 1,230 | 908 | 1,116 | 0 | -115 | | 9.34 | |
| ADDS | TSX Advance Decline Difference | 422.0 | 255.0 | 421.0 | 0 | 100.0 |  | 31.15 | |
| ADDT | Total Advance Decline Difference | 2,054 | 1,502 | 1,913 | 0 | -229 | | 10.69 | |
| ADDU | OTC US Advance Decline Difference | 298.0 | 201.0 | 280.0 | 0 | -10.0 | | 3.45 | |
| ADDV | TSXV Advance Decline Difference | 29.00 | 14.00 | 17.00 | 0 | -86.00 | | 83.50 | |
| ADDX | CAD Total Advance Decline Difference | 462.0 | 269.0 | 447.0 | 0 | 12.0 | | 2.76 | |
| ADRA | AMEX Advance Decline Ratio | 1.580 | 1.210 | 1.270 | 0 | -0.900 | | 41.47 | |
| ADRC | CSE Advance Decline Ratio | 1.250 | 1.070 | 1.070 | 0 | -0.010 | | 0.93 | |
| ADRE | ETFS Advance Decline Ratio | 2.780 | 2.440 | 2.770 | 0 | -0.310 | | 10.06 | |
| ADRN | NYSE Advance Decline Ratio | 2.890 | 1.830 | 2.420 | 0 | -0.150 | | 5.84 | |
| ADRQ | NASD Advance Decline Ratio | 2.340 | 1.850 | 2.160 | 0 | -0.180 | | 7.69 | |
| ADRS | TSX Advance Decline Ratio | 1.640 | 1.420 | 1.620 | 0 | 0.230 | | 16.55 | |
| ADRT | Total Advance Decline Ratio | 2.320 | 1.820 | 2.190 | 0 | -0.230 | | 9.50 | |
| ADRU | OTC US Advance Decline Ratio | 1.290 | 1.000 | 1.190 | 0 | 0.020 | | 1.71 | |
| ADRV | TSXV Advance Decline Ratio | 1.100 | 1.000 | 1.050 | 0 | -0.270 | | 20.45 | |
| ADRX | CAD Total Advance Decline Ratio | 1.430 | 1.320 | 1.400 | 0 | 0.060 | | 4.48 | |
| ADVA | AMEX Advancing Stocks | 128.0 | 115.0 | 120.0 | 158,981,200 | -28.0 | | 18.92 | |
| ADVC | CSE Advancing Stocks | 127.0 | 75.0 | 125.0 | 12,461,801 | -14.0 | | 10.07 | |
| ADVE | ETFS Advancing Stocks | 3,056 | 2,008 | 3,054 | 1,093,913,700 | -44 | | 1.42 | |
| ADVN | NYSE Advancing Stocks | 1,382 | 1,214 | 1,313 | 1,702,849,000 | -44 | | 3.24 | |
| ADVQ | NASD Advancing Stocks | 2,147 | 1,897 | 2,076 | 1,533,187,800 | -74 | | 3.44 | |
| ADVS | TSX Advancing Stocks | 1,092 | 683 | 1,092 | 110,122,900 | -46 | | 4.04 | |
| ADVT | Total Advancing Stocks | 3,604 | 3,326 | 3,509 | 1,967,461,600 | -150 | | 4.10 | |
| ADVU | OTC US Advancing Stocks | 1,740 | 2 | 1,728 | 244,009,600 | -251 | | 12.68 | |
| ADVV | TSXV Advancing Stocks | 328.0 | 225.0 | 326.0 | 47,421,400 | -97.0 | | 22.93 | |
| ADVX | CAD Total Advancing Stocks | 1,543 | 983 | 1,543 | 167,809,100 | -157 | | 9.24 | |
| 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 | 920.0 | 293.0 | 876.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,432 | 291 | 1,429 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 2.640 | 1.570 | 2.630 | 0 | 1.630 | | 163.00 | |
| ASHU | AMEX Advancing Stocks | 2,307 | 584 | 2,305 | 0 | 0 | | 0.00 | |
| 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 | 209.7 | | 181.82 | |
| AVDC | CSE Advance Decline Volume Difference | 4.590 | -0.570 | 2.070 | 0 | -8.180 | | 273.58 | |
| AVDE | ETFS Advances Declines Volume Difference | 148.4 | 49.2 | 148.4 | 0 | -702.2 | | 82.55 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,476 | 317 | 1,476 | 0 | -902 | | 37.93 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,276 | 1,261 | 3,276 | 0 | -761 | | 18.86 | |
| AVDS | TSX Advance Decline Volume Difference | 49.92 | 11.05 | 45.99 | 0 | -30.99 | | 40.26 | |
| AVDT | Total Advances Declines Volume | 4,840 | 1,571 | 4,840 | 0 | -1,900 | | 28.19 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -799.4 | -461.9 | 0 | -381.7 | | 476.52 | |
| AVDV | TSXV Advance Decline Volume Difference | 12.90 | -0.49 | 12.90 | 0 | -34.13 | | 72.57 | |
| AVDX | CAD Total Advance Decline Volume | 61.69 | 14.23 | 61.69 | 0 | -57.13 | | 48.08 | |
| AVLD | AMEX Declining Volume | 649.2 | 39.6 | 580.1 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 773.9 | -20.1 | 769.2 | 0 | 284.9 | | 58.82 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.520 | 0.900 | 1.360 | 0 | 0.360 | | 36.00 | |
| AVLU | AMEX Advancing Volume | 869.4 | 35.9 | 790.9 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.240 | 0.730 | 2.240 | 0 | -3.510 | | 61.04 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.530 | 0.770 | 1.330 | 0 | 0.570 | | 75.00 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.280 | 1.110 | 1.150 | 0 | -0.530 | | 31.55 | |
| AVRN | NYSE Advance Decline Volume Ratio | 4.350 | 2.350 | 2.630 | 0 | 0.130 | | 5.20 | |
| AVRQ | NASD Advance Decline Volume Ratio | 5.620 | 3.890 | 3.890 | 0 | 0.500 | | 14.75 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.130 | 1.290 | 1.670 | 0 | 0.230 | | 15.97 | |
| AVRT | Total Advance Decline Volume Ratio | 4.960 | 3.200 | 3.300 | 0 | 0.280 | | 9.27 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.8400 | 0.2000 | 0.3000 | 0 | -0.4100 | | 57.75 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.450 | 0.980 | 1.370 | 0 | -0.530 | | 27.89 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.690 | 1.240 | 1.550 | 0 | 0.080 | | 5.44 | |
| AVVA | AMEX Advancing Volume | 159.2 | 23.3 | 159.2 | 0 | -234.2 | | 59.54 | |
| AVVC | CSE Advancing Volume | 12.96 | 2.02 | 11.07 | 0 | -6.18 | | 35.83 | |
| AVVE | ETFS Advancing Volume | 1,095 | 254 | 1,095 | 0 | -1,004 | | 47.82 | |
| AVVN | NYSE Advancing Volume | 2,377 | 411 | 2,377 | 0 | -1,584 | | 39.98 | |
| AVVQ | NASD Advancing Volume | 4,408 | 1,533 | 4,408 | 0 | -1,313 | | 22.95 | |
| AVVS | TSX Advancing Volume | 113.7 | 21.2 | 113.7 | 0 | -137.9 | | 54.81 | |
| AVVT | Total Advancing Volume | 6,944 | 1,967 | 6,944 | 0 | -3,131 | | 31.08 | |
| AVVU | OTC US Advancing Volume | 249.1 | 0.0 | 249.1 | 0 | -897.6 | | 78.28 | |
| AVVV | TSXV Advancing Volume | 47.51 | 11.37 | 47.51 | 0 | -51.34 | | 51.94 | |
| AVVX | CAD Total Advancing Volume | 172.3 | 34.6 | 172.3 | 0 | -195.5 | | 53.14 | |
| AXJO | Asx 200 Index | 8,613 | 8,537 | 8,598 | 0 | 57 | | 0.66 | |