| 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 | 8.0000 | -9.0000 | 1.0000 | 0 | -8.0000 | | 88.89 | |
| 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 | 486.0 | 255.0 | 486.0 | 0 | 165.0 |  | 51.40 | |
| 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 | 7.0000 | -11.0000 | 1.0000 | 0 | -533.0000 | | 99.81 | |
| ADRA | AMEX Advance Decline Ratio | 1.580 | 1.210 | 1.270 | 0 | -0.890 | | 41.01 | |
| ADRC | CSE Advance Decline Ratio | 1.1800 | 0.8800 | 0.9200 | 0 | -0.1700 | | 15.60 | |
| ADRE | ETFS Advance Decline Ratio | 2.780 | 2.440 | 2.780 | 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 | 2.150 | 0 | -0.190 | | 8.12 | |
| ADRS | TSX Advance Decline Ratio | 1.690 | 1.420 | 1.690 | 0 | 0.300 | | 21.58 | |
| 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 | 1.220 | 0 | 0.050 | | 4.27 | |
| ADRV | TSXV Advance Decline Ratio | 1.500 | 0.330 | 1.500 | 0 | 0.390 | | 35.14 | |
| ADRX | CAD Total Advance Decline Ratio | 1.1500 | 0.8600 | 0.9300 | 0 | -0.5400 | | 36.73 | |
| ADVA | AMEX Advancing Stocks | 128.0 | 115.0 | 119.0 | 160,407,200 | -31.0 | | 20.95 | |
| ADVC | CSE Advancing Stocks | 88.00 | 46.00 | 86.00 | 5,250,500 | -52.00 | | 37.68 | |
| ADVE | ETFS Advancing Stocks | 3,056 | 2,008 | 3,054 | 1,099,271,400 | -38 | | 1.23 | |
| 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 | 2,071 | 1,533,187,800 | -79 | | 3.67 | |
| ADVS | TSX Advancing Stocks | 1,181 | 683 | 1,181 | 141,432,100 | 43 | | 3.78 | |
| ADVT | Total Advancing Stocks | 3,604 | 3,326 | 3,503 | 1,967,461,600 | -156 | | 4.26 | |
| ADVU | OTC US Advancing Stocks | 1,760 | 2 | 1,760 | 286,716,900 | -219 | | 11.07 | |
| ADVV | TSXV Advancing Stocks | 3.000 | 1.000 | 3.000 | 179,600 | -352.000 | | 99.15 | |
| ADVX | CAD Total Advancing Stocks | 91.00 | 47.00 | 89.00 | 5,543,100 | -1585.00 | | 94.68 | |
| 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 | 920.0 | 293.0 | 876.0 | 0 | -8.0 | | 0.90 | |
| ASHF | AMEX Advances - Declines | 1,432 | 291 | 1,429 | 0 | -73 | | 4.86 | |
| ASHR | AMEX Advance Decline Ratio | 2.640 | 1.570 | 2.630 | 0 | -0.060 | | 2.23 | |
| ASHU | AMEX Advancing Stocks | 2,307 | 584 | 2,305 | 0 | -81 | | 3.39 | |
| ATX | ATX - Austria | 4,434 | 4,407 | 4,432 | 0 | 26 | | 0.59 | |
| AVDA | AMEX Advances Declines Volume Difference | 89.83 | -20.97 | 89.83 | 0 | -235.25 | | 72.37 | |
| AVDC | CSE Advance Decline Volume Difference | 1.6300 | -2.2600 | 0.6300 | 0 | -0.0800 | | 11.27 | |
| 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 | 3,307 | 1,261 | 3,307 | 0 | -727 | | 18.01 | |
| AVDS | TSX Advance Decline Volume Difference | 69.85 | 11.05 | 69.85 | 0 | -7.13 | | 9.26 | |
| AVDT | Total Advances Declines Volume | 4,886 | 1,571 | 4,886 | 0 | -1,851 | | 27.46 | |
| AVDU | OTC US Advance Decline Volume Difference | -36.9 | -905.0 | -558.5 | 0 | -96.6 | | 20.92 | |
| AVDV | TSXV Advance Decline Volume Difference | 16.74 | -0.49 | 14.49 | 0 | -32.54 | | 69.19 | |
| AVDX | CAD Total Advance Decline Volume | 1.5700 | -2.0900 | 0.9500 | 0 | -84.1000 | | 98.88 | |
| AVLD | AMEX Declining Volume | 649.2 | 39.6 | 580.1 | 0 | -253.7 | | 30.43 | |
| AVLF | AMEX Advance Decline Volume Difference | 300.8 | -21.9 | 210.8 | 0 | -558.4 | | 72.60 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.520 | 0.900 | 1.360 | 0 | -0.560 | | 29.17 | |
| AVLU | AMEX Advancing Volume | 869.4 | 35.9 | 790.9 | 0 | -812.2 | | 50.66 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.250 | 0.730 | 2.230 | 0 | -3.490 | | 60.70 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.320 | 0.590 | 1.120 | 0 | 0.080 | | 7.69 | |
| 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 | 2.640 | 0 | 0.140 | | 5.60 | |
| AVRQ | NASD Advance Decline Volume Ratio | 5.620 | 3.870 | 3.870 | 0 | 0.500 | | 14.75 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.130 | 1.290 | 1.680 | 0 | 0.240 | | 16.67 | |
| AVRT | Total Advance Decline Volume Ratio | 4.960 | 3.200 | 3.290 | 0 | 0.280 | | 9.27 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.8400 | 0.2000 | 0.3300 | 0 | -0.3700 | | 52.11 | |
| AVRV | TSXV Advance Decline Volume Ratio | 27.15 | 0.01 | 27.15 | 0 | 25.83 | | 1956.82 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.280 | 0.610 | 1.180 | 0 | -0.350 | | 22.88 | |
| AVVA | AMEX Advancing Volume | 160.7 | 23.3 | 160.7 | 0 | -232.3 | | 59.05 | |
| AVVC | CSE Advancing Volume | 6.740 | 1.080 | 5.790 | 0 | -9.390 | | 61.86 | |
| AVVE | ETFS Advancing Volume | 1,104 | 254 | 1,104 | 0 | -994 | | 47.34 | |
| AVVN | NYSE Advancing Volume | 2,397 | 411 | 2,397 | 0 | -1,563 | | 39.47 | |
| AVVQ | NASD Advancing Volume | 4,456 | 1,533 | 4,456 | 0 | -1,266 | | 22.14 | |
| AVVS | TSX Advancing Volume | 171.2 | 21.2 | 171.2 | 0 | -80.4 | | 31.96 | |
| AVVT | Total Advancing Volume | 7,013 | 1,967 | 7,013 | 0 | -3,062 | | 30.39 | |
| AVVU | OTC US Advancing Volume | 287.6 | 0.0 | 287.6 | 0 | -856.5 | | 74.69 | |
| AVVV | TSXV Advancing Volume | 0.3200 | 0.1700 | 0.3200 | 0 | -58.7600 | | 99.46 | |
| AVVX | CAD Total Advancing Volume | 7.050 | 1.080 | 6.120 | 0 | -239.380 | | 97.51 | |
| AXJO | Asx 200 Index | 8,624 | 8,543 | 8,596 | 0 | -2 | | 0.02 | |