| 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 | 25.00 | 14.00 | 14.00 | 0 | 13.00 |  | 1300.00 | |
| ADDE | ETFS Advance Decline Difference | 1,959 | 1,216 | 1,959 | 0 | -134 | | 6.40 | |
| ADDN | NYSE Advance Decline Difference | 905.0 | 553.0 | 771.0 | 0 | -60.0 | | 7.22 | |
| ADDQ | NASD Advance Decline Difference | 1,230 | 908 | 1,110 | 0 | -120 | | 9.75 | |
| ADDS | TSX Advance Decline Difference | 230.0 | 12.0 | 211.0 | 0 | -275.0 | | 56.58 | |
| ADDT | Total Advance Decline Difference | 2,054 | 1,502 | 1,907 | 0 | -234 | | 10.92 | |
| ADDU | OTC US Advance Decline Difference | 320.0 | 201.0 | 320.0 | 0 | 29.0 | | 10.00 | |
| ADDV | TSXV Advance Decline Difference | 39.00 | 8.00 | 39.00 | 0 | -64.00 | | 62.14 | |
| ADDX | CAD Total Advance Decline Difference | 296.0 | -23.0 | 296.0 | 0 | -238.0 | | 44.57 | |
| ADRA | AMEX Advance Decline Ratio | 0.6600 | 0.4700 | 0.6600 | 0 | -0.6200 | | 48.44 | |
| ADRC | CSE Advance Decline Ratio | 1.4500 | 0.9300 | 0.9500 | 0 | -0.0400 | | 4.04 | |
| ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.1800 | 0.1800 | 0 | -2.5900 | | 93.50 | |
| ADRN | NYSE Advance Decline Ratio | 0.9200 | 0.3800 | 0.3800 | 0 | -2.0400 | | 84.30 | |
| ADRQ | NASD Advance Decline Ratio | 0.7600 | 0.4000 | 0.4700 | 0 | -1.6800 | | 78.14 | |
| ADRS | TSX Advance Decline Ratio | 1.0300 | 0.7400 | 0.9700 | 0 | -0.3100 | | 24.22 | |
| ADRT | Total Advance Decline Ratio | 0.8100 | 0.4000 | 0.4400 | 0 | -1.7500 | | 79.91 | |
| ADRU | OTC US Advance Decline Ratio | 0.8300 | 0.7800 | 0.7800 | 0 | -0.4400 | | 36.07 | |
| ADRV | TSXV Advance Decline Ratio | 0.9300 | 0.7700 | 0.9000 | 0 | -0.4300 | | 32.33 | |
| ADRX | CAD Total Advance Decline Ratio | 1.0200 | 0.7900 | 0.9500 | 0 | -0.3100 | | 24.60 | |
| ADVA | AMEX Advancing Stocks | 85.00 | 64.00 | 85.00 | 87,643,494 | -32.00 | | 27.35 | |
| ADVC | CSE Advancing Stocks | 91.00 | 80.00 | 91.00 | 11,137,900 | -24.00 | | 20.87 | |
| ADVE | ETFS Advancing Stocks | 632.0 | 475.0 | 531.0 | 175,394,400 | -2529.0 | | 82.65 | |
| ADVN | NYSE Advancing Stocks | 894.0 | 520.0 | 520.0 | 212,391,800 | -793.0 | | 60.40 | |
| ADVQ | NASD Advancing Stocks | 1300.0 | 803.0 | 977.0 | 867,320,700 | -1094.0 | | 52.82 | |
| ADVS | TSX Advancing Stocks | 748.0 | 484.0 | 748.0 | 33,988,900 | -214.0 | | 22.25 | |
| ADVT | Total Advancing Stocks | 2,275 | 1,397 | 1,582 | 1,149,399,500 | -1,921 | | 54.84 | |
| ADVU | OTC US Advancing Stocks | 1,177 | 702 | 1,177 | 383,595,900 | -583 | | 33.13 | |
| ADVV | TSXV Advancing Stocks | 269.0 | 192.0 | 269.0 | 24,003,702 | -75.0 | | 21.80 | |
| ADVX | CAD Total Advancing Stocks | 1,108 | 756 | 1,108 | 69,130,500 | -313 | | 22.03 | |
| AEX | AEX General - Netherlands | 915.3 | 907.9 | 915.3 | 0 | 4.8 | | 0.52 | |
| AMX | Amsterdam Midkap Index | 909.9 | 904.9 | 905.7 | 0 | 3.1 | | 0.34 | |
| AORD | All Ordinaries Index | 8,859 | 8,779 | 8,834 | 0 | 5 | | 0.06 | |
| ASHD | AMEX Declining Stocks | 2,566 | 12 | 2,558 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,432 | 291 | 1,429 | 0 | -73 | | 4.86 | |
| ASHR | AMEX Advance Decline Ratio | 0.3300 | 0.1800 | 0.1800 | 0 | -0.8200 | | 82.00 | |
| ASHU | AMEX Advancing Stocks | 601.0 | 4.0 | 486.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,434 | 4,407 | 4,432 | 0 | 26 | | 0.59 | |
| AVDA | AMEX Advances Declines Volume Difference | 31.31 | 14.05 | 14.05 | 0 | -75.78 | | 84.36 | |
| AVDC | CSE Advance Decline Volume Difference | 8.180 | 3.390 | 8.180 | 0 | 2.040 | | 33.22 | |
| AVDE | ETFS Advances Declines Volume Difference | 148.7 | 49.2 | 147.9 | 0 | -703.6 | | 82.72 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,491 | 317 | 1,491 | 0 | -889 | | 37.37 | |
| AVDQ | NASD Advances Declines Volume Difference | 242.73 | 7.69 | 42.08 | 0 | -3267.94 | | 98.73 | |
| AVDS | TSX Advance Decline Volume Difference | 27.38 | -1.07 | 12.47 | 0 | -57.38 | | 82.15 | |
| AVDT | Total Advances Declines Volume | 200.160 | -64.770 | 5.820 | 0 | -4883.690 | | 99.88 | |
| AVDU | OTC US Advance Decline Volume Difference | 197.09 | -22.63 | 92.96 | 0 | 651.45 | | 116.64 | |
| AVDV | TSXV Advance Decline Volume Difference | 15.71 | 0.84 | 15.71 | 0 | 1.22 | | 8.42 | |
| AVDX | CAD Total Advance Decline Volume | 32.04 | 1.64 | 32.04 | 0 | -3.37 | | 9.52 | |
| AVLD | AMEX Declining Volume | 571.8 | 2.4 | 571.5 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 300.8 | -21.9 | 210.8 | 0 | -558.4 | | 72.60 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.1100 | 0.6900 | 0.7400 | 0 | -0.2600 | | 26.00 | |
| AVLU | AMEX Advancing Volume | 425.3 | 26.7 | 425.0 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.210 | 1.160 | 1.160 | 0 | -1.100 | | 48.67 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.810 | 2.360 | 2.500 | 0 | 0.870 | | 53.37 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.5000 | 0.4500 | 0.4600 | 0 | -0.6900 | | 60.00 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8500 | 0.5800 | 0.6600 | 0 | -1.9800 | | 75.00 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.5000 | 0.9400 | 0.9600 | 0 | -2.9300 | | 75.32 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.200 | 0.760 | 1.200 | 0 | 0.220 | | 22.45 | |
| AVRT | Total Advance Decline Volume Ratio | 1.2900 | 0.8600 | 0.8700 | 0 | -2.4300 | | 73.64 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.520 | 0.800 | 1.270 | 0 | 0.930 | | 273.53 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.750 | 1.080 | 1.750 | 0 | -0.630 | | 26.47 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.480 | 1.050 | 1.480 | 0 | 0.150 | | 11.28 | |
| AVVA | AMEX Advancing Volume | 101.5 | 57.0 | 101.5 | 0 | -59.6 | | 36.98 | |
| AVVC | CSE Advancing Volume | 13.61 | 4.60 | 13.61 | 0 | -2.20 | | 13.92 | |
| AVVE | ETFS Advancing Volume | 345.1 | 105.5 | 345.1 | 0 | -760.0 | | 68.77 | |
| AVVN | NYSE Advancing Volume | 540.1 | 105.8 | 540.1 | 0 | -1857.5 | | 77.47 | |
| AVVQ | NASD Advancing Volume | 1,484 | 723 | 1,484 | 0 | -2,971 | | 66.69 | |
| AVVS | TSX Advancing Volume | 47.97 | 9.22 | 47.97 | 0 | -24.43 | | 33.74 | |
| AVVT | Total Advancing Volume | 2,125 | 886 | 2,125 | 0 | -4,888 | | 69.70 | |
| AVVU | OTC US Advancing Volume | 430.8 | 72.3 | 430.8 | 0 | 140.6 | | 48.44 | |
| AVVV | TSXV Advancing Volume | 36.62 | 9.11 | 36.62 | 0 | -15.08 | | 29.17 | |
| AVVX | CAD Total Advancing Volume | 98.21 | 22.94 | 98.21 | 0 | -41.70 | | 29.80 | |
| AXJO | Asx 200 Index | 8,624 | 8,543 | 8,596 | 0 | -2 | | 0.02 | |