| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -20.000 | 5.000 | 0 | -48.000 |  | 90.57 |   |
| ADDC | CSE Advance Decline Difference | 29.000 | -5.000 | 3.000 | 0 | 4.000 |  | 400.00 | |
| ADDE | ETFS Advance Decline Difference | -296 | -2,456 | -2,455 | 0 | -4,042 | | 254.69 | |
| ADDN | NYSE Advance Decline Difference | -617 | -1,367 | -1,367 | 0 | -1,518 | | 1005.30 | |
| ADDQ | NASD Advance Decline Difference | -612 | -1,631 | -1,631 | 0 | -2,085 | | 459.25 | |
| ADDS | TSX Advance Decline Difference | -169.0 | -654.0 | -654.0 | 0 | -1128.0 | | 237.97 | |
| ADDT | Total Advance Decline Difference | -1,278 | -3,087 | -3,084 | 0 | -3,682 | | 615.72 | |
| ADDU | OTC US Advance Decline Difference | 6.000 | 6.000 | 6.000 | 0 | 516.000 | | 101.18 | |
| ADDV | TSXV Advance Decline Difference | -3.00 | -104.00 | -91.00 | 0 | -123.00 | | 384.38 | |
| ADDX | CAD Total Advance Decline Difference | -140.0 | -745.0 | -740.0 | 0 | -1246.0 | | 246.25 | |
| ADRA | AMEX Advance Decline Ratio | 0.6000 | 0.3400 | 0.4100 | 0 | -0.5200 | | 55.91 | |
| ADRC | CSE Advance Decline Ratio | 1.3800 | 0.9600 | 1.0000 | 0 | 0.0300 | | 3.00 | |
| ADRE | ETFS Advance Decline Ratio | 0.8100 | 0.2600 | 0.2600 | 0 | -2.0100 | | 88.55 | |
| ADRN | NYSE Advance Decline Ratio | 0.5000 | 0.1500 | 0.1500 | 0 | -1.0200 | | 87.18 | |
| ADRQ | NASD Advance Decline Ratio | 0.6500 | 0.3100 | 0.3100 | 0 | -1.0400 | | 77.61 | |
| ADRS | TSX Advance Decline Ratio | 0.7500 | 0.4900 | 0.4900 | 0 | -1.1800 | | 70.66 | |
| ADRT | Total Advance Decline Ratio | 0.5900 | 0.2500 | 0.2500 | 0 | -1.0100 | | 80.16 | |
| ADRU | OTC US Advance Decline Ratio | 7.000 | 7.000 | 7.000 | 0 | 6.260 | | 845.95 | |
| ADRV | TSXV Advance Decline Ratio | 1.0000 | 0.6900 | 0.7600 | 0 | -0.3300 | | 30.28 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8500 | 0.5800 | 0.5800 | 0 | -0.8300 | | 58.45 | |
| ADVA | AMEX Advancing Stocks | 76.00 | 54.00 | 62.00 | 393,244,225 | -41.00 | | 39.81 | |
| ADVC | CSE Advancing Stocks | 138.0 | 104.0 | 134.0 | 32,429,000 | 4.0 | | 2.99 | |
| ADVE | ETFS Advancing Stocks | 1333.0 | 863.0 | 863.0 | 1,161,408,300 | -1968.0 | | 69.49 | |
| ADVN | NYSE Advancing Stocks | 620.0 | 258.0 | 258.0 | 1,363,462,300 | -755.0 | | 74.53 | |
| ADVQ | NASD Advancing Stocks | 1170.0 | 734.0 | 734.0 | 2,126,019,800 | -1028.0 | | 58.34 | |
| ADVS | TSX Advancing Stocks | 680.0 | 534.0 | 647.0 | 81,365,200 | -534.0 | | 45.22 | |
| ADVT | Total Advancing Stocks | 1,866 | 1,054 | 1,054 | 1,980,885,000 | -1,824 | | 63.38 | |
| ADVU | OTC US Advancing Stocks | 7.000 | 7.000 | 7.000 | 128,600 | -1502.000 | | 99.54 | |
| ADVV | TSXV Advancing Stocks | 295.0 | 218.0 | 289.0 | 67,691,000 | -96.0 | | 24.94 | |
| ADVX | CAD Total Advancing Stocks | 1,097 | 856 | 1,070 | 181,485,200 | -626 | | 36.82 | |
| AEX | AEX General - Netherlands | 927.3 | 922.4 | 923.3 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 921.9 | 915.6 | 915.8 | 0 | 2.3 | | 0.25 | |
| AORD | All Ordinaries Index | 8,877 | 8,815 | 8,875 | 0 | 60 | | 0.68 | |
| ASHD | AMEX Declining Stocks | 1,029 | 9 | 1,029 | 0 | -1,513 | | 59.52 | |
| ASHF | AMEX Advances - Declines | 881.0 | 12.0 | 313.0 | 0 | 2092.0 | | 117.59 | |
| ASHR | AMEX Advance Decline Ratio | 2.910 | 1.300 | 1.300 | 0 | 1.000 | | 333.33 | |
| ASHU | AMEX Advancing Stocks | 1,444 | 21 | 1,342 | 0 | 579 | | 75.88 | |
| ATX | ATX - Austria | 4,492 | 4,459 | 4,459 | 0 | -17 | | 0.39 | |
| AVDA | AMEX Advances Declines Volume Difference | 253.0 | 92.6 | 225.8 | 0 | 79.9 | | 55.13 | |
| AVDC | CSE Advance Decline Volume Difference | 18.10 | 5.44 | 15.36 | 0 | 0.00 |  | 0.00 | |
| AVDE | ETFS Advances Declines Volume Difference | -84 | -1,081 | -1,081 | 0 | -1,507 | | 353.86 | |
| AVDN | NYSE Advances Declines Volume Difference | -62 | -2,151 | -2,151 | 0 | -2,889 | | 391.44 | |
| AVDQ | NASD Advances Declines Volume Difference | 1369.2 | 106.2 | 106.2 | 0 | -2215.1 | | 107.16 | |
| AVDS | TSX Advance Decline Volume Difference | -17.8 | -117.5 | -117.5 | 0 | -208.1 | | 229.56 | |
| AVDT | Total Advances Declines Volume | 1071.40 | 16.13 | 97.16 | 0 | -5024.25 | | 170.32 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.1100 | 0.1100 | 0.1100 | 0 | -702.6600 | | 99.98 | |
| AVDV | TSXV Advance Decline Volume Difference | 3.750 | -14.410 | 3.420 | 0 | -7.540 | | 68.80 | |
| AVDX | CAD Total Advance Decline Volume | -15.76 | -98.78 | -98.50 | 0 | -215.68 | | 184.06 | |
| AVLD | AMEX Declining Volume | 141.1 | 1.7 | 141.1 | 0 | -1447.9 | | 91.12 | |
| AVLF | AMEX Advance Decline Volume Difference | 145.690 | -180.190 | 5.020 | 0 | -985.610 | | 246.32 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.780 | 0.890 | 1.150 | 0 | 0.520 | | 82.54 | |
| AVLU | AMEX Advancing Volume | 171.9 | 1.5 | 163.3 | 0 | -840.2 | | 83.73 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.680 | 1.430 | 2.260 | 0 | 0.250 | | 12.56 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.760 | 1.600 | 1.870 | 0 | 0.090 | | 5.03 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.8000 | 0.5200 | 0.5300 | 0 | -0.8100 | | 60.45 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8300 | 0.4000 | 0.4000 | 0 | -0.9700 | | 70.80 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.0200 | 0.9500 | 0.9500 | 0 | -0.8400 | | 46.67 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.6800 | 0.3500 | 0.4900 | 0 | -1.2000 | | 71.01 | |
| AVRT | Total Advance Decline Volume Ratio | 2.1700 | 0.7200 | 0.7200 | 0 | -0.9100 | | 55.83 | |
| AVRU | OTC US Advance Decline Volume Ratio | 10.54 | 10.54 | 10.54 | 0 | 8.07 | | 326.72 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.050 | 0.720 | 1.050 | 0 | -0.070 | | 6.25 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.8600 | 0.5600 | 0.6800 | 0 | -0.8000 | | 54.05 | |
| AVVA | AMEX Advancing Volume | 408.7 | 183.7 | 404.0 | 0 | 114.9 | | 39.59 | |
| AVVC | CSE Advancing Volume | 33.06 | 8.78 | 32.95 | 0 | -2.05 | | 5.83 | |
| AVVE | ETFS Advancing Volume | 1,220 | 314 | 1,220 | 0 | -425 | | 25.71 | |
| AVVN | NYSE Advancing Volume | 1,461 | 321 | 1,461 | 0 | -1,217 | | 45.32 | |
| AVVQ | NASD Advancing Volume | 3,589 | 1,477 | 3,589 | 0 | -961 | | 20.78 | |
| AVVS | TSX Advancing Volume | 114.8 | 11.9 | 114.8 | 0 | -105.9 | | 47.98 | |
| AVVT | Total Advancing Volume | 5,454 | 1,981 | 5,454 | 0 | -2,063 | | 27.15 | |
| AVVU | OTC US Advancing Volume | 0.1200 | 0.1200 | 0.1200 | 0 | -1179.0200 | | 99.99 | |
| AVVV | TSXV Advancing Volume | 67.91 | 10.08 | 67.91 | 0 | -32.58 | | 32.39 | |
| AVVX | CAD Total Advancing Volume | 215.6 | 30.8 | 215.6 | 0 | -140.5 | | 39.42 | |
| AXJO | Asx 200 Index | 8,633 | 8,570 | 8,630 | 0 | 60 | | 0.70 | |