| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 32.00 | -2.00 | 24.00 | 0 | 19.00 |  | 380.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 | | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,766 | 0 | 1,140 | | 182.11 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 212.0 | 0 | -256.0 |  | 54.70 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 416.0 | 0 | -503.0 | | 54.73 | |
| ADDS | TSX Advance Decline Difference | 591.0 | 278.0 | 591.0 | 0 | 325.0 | | 122.18 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 652.0 | 0 | -736.0 | | 53.03 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 18.00 | 18.00 | 0 | 132.00 | | 115.79 | |
| ADDX | CAD Total Advance Decline Difference | 599.0 | 351.0 | 599.0 | 0 | 456.0 | | 318.88 | |
| ADRA | AMEX Advance Decline Ratio | 1.330 | 0.980 | 1.240 | 0 | 0.240 | | 24.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9100 | 0 | -0.0100 | | 1.09 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 2.940 | 0 | 1.590 | | 117.78 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.250 | 0 | -0.410 | | 24.70 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.310 | 0 | -0.540 | | 29.19 | |
| ADRS | TSX Advance Decline Ratio | 2.090 | 1.560 | 2.090 | 0 | 0.790 | | 60.77 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.280 | 0 | -0.450 | | 26.01 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.200 | 0 | 0.200 | | 20.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.060 | 1.060 | 0 | 0.350 | | 49.30 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.630 | 0 | 0.530 | | 48.18 | |
| ADVA | AMEX Advancing Stocks | 127.0 | 106.0 | 121.0 | 630,542,200 | 13.0 | | 12.04 | |
| ADVC | CSE Advancing Stocks | 103.0 | 60.0 | 103.0 | 12,437,100 | -12.0 | | 10.43 | |
| ADVE | ETFS Advancing Stocks | 2,676 | 1,954 | 2,676 | 1,026,223,200 | 303 | | 12.77 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,046 | 1,082,217,400 | -121 | | 10.37 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,738 | 1,674,313,900 | -257 | | 12.88 | |
| ADVS | TSX Advancing Stocks | 1,133 | 656 | 1,133 | 95,779,006 | 4 | | 0.35 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,905 | 2,014,558,400 | -367 | | 11.22 | |
| ADVU | OTC US Advancing Stocks | 1,753 | 4 | 1,753 | 254,253,300 | -41 | | 2.29 | |
| ADVV | TSXV Advancing Stocks | 312.0 | 214.0 | 310.0 | 55,368,700 | 17.0 | | 5.80 | |
| ADVX | CAD Total Advancing Stocks | 1,546 | 930 | 1,546 | 163,584,800 | 9 | | 0.59 | |
| 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 | 779.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,639 | 539 | 1,639 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.100 | 0 | 2.100 | | 210.00 | |
| ASHU | AMEX Advancing Stocks | 2,418 | 789 | 2,418 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 530.3 | 198.8 | 530.3 | 0 | 614.4 | | 730.51 | |
| 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 | 302.6 | 0 | 312.8 | | 3087.36 | |
| AVDN | NYSE Advances Declines Volume Difference | 161.5 | -330.0 | 161.5 | 0 | -1337.4 | | 89.22 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,256 | 512 | 2,934 | 0 | -412 | | 12.31 | |
| AVDS | TSX Advance Decline Volume Difference | 47.26 | 2.25 | 41.09 | 0 | -34.28 | | 45.48 | |
| AVDT | Total Advances Declines Volume | 3,761 | 778 | 3,626 | 0 | -1,135 | | 23.84 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 30.32 | 5.75 | 30.32 | 0 | 36.47 | | 593.01 | |
| AVDX | CAD Total Advance Decline Volume | 75.42 | 4.89 | 69.53 | 0 | -9.14 | | 11.62 | |
| AVLD | AMEX Declining Volume | 732.9 | 26.5 | 714.2 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 740.4 | 184.4 | 723.8 | 0 | 1030.0 | | 336.37 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.010 | 0 | 1.010 | | 101.00 | |
| AVLU | AMEX Advancing Volume | 1,444 | 211 | 1,438 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.300 | 5.300 | 0 | 4.580 | | 636.11 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8700 | 0 | -0.7300 | | 45.63 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.360 | 0 | 0.370 | | 37.37 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.140 | 0 | -0.570 | | 33.33 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.690 | 0 | 0.150 | | 5.91 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.950 | 1.290 | 1.660 | 0 | 0.280 | | 20.29 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.210 | 0 | 0.170 | | 8.33 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.3000 | 0 | -0.3300 | | 52.38 | |
| 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 | 1.650 | 0 | 0.390 | | 30.95 | |
| AVVA | AMEX Advancing Volume | 653.6 | 211.4 | 653.6 | 0 | 431.2 | | 193.91 | |
| AVVC | CSE Advancing Volume | 12.88 | 2.68 | 12.88 | 0 | -12.26 | | 48.77 | |
| AVVE | ETFS Advancing Volume | 1,125 | 145 | 1,125 | 0 | -383 | | 25.38 | |
| AVVN | NYSE Advancing Volume | 1,286 | 163 | 1,286 | 0 | -2,309 | | 64.23 | |
| AVVQ | NASD Advancing Volume | 4,734 | 729 | 4,665 | 0 | -840 | | 15.26 | |
| AVVS | TSX Advancing Volume | 102.5 | 8.5 | 102.5 | 0 | -169.6 | | 62.34 | |
| AVVT | Total Advancing Volume | 6,605 | 1,103 | 6,605 | 0 | -2,718 | | 29.15 | |
| AVVU | OTC US Advancing Volume | 263.0 | 35.7 | 263.0 | 0 | -634.0 | | 70.68 | |
| AVVV | TSXV Advancing Volume | 61.07 | 9.61 | 61.07 | 0 | -12.71 | | 17.23 | |
| AVVX | CAD Total Advancing Volume | 176.4 | 20.8 | 176.4 | 0 | -194.6 | | 52.44 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |