| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |   |
| ADDC | CSE Advance Decline Difference | 18.000 | 8.000 | 8.000 | 0 | -13.000 | | 61.90 | |
| ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 | | 50.21 | |
| ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 | |
| ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 | | 34.95 | |
| ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 | | 27.52 | |
| ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 | | 3.01 | |
| ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 | | 12.55 | |
| ADDV | TSXV Advance Decline Difference | 92.00 | 78.00 | 84.00 | 0 | -13.00 | | 13.40 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 0.9900 | 0.8200 | 0.9900 | 0 | -0.6800 | | 40.72 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 1.110 | 1.110 | 0 | -0.060 | | 5.13 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2900 | 0 | -1.8000 | | 86.12 | |
| ADRN | NYSE Advance Decline Ratio | 0.3000 | 0.1700 | 0.3000 | 0 | -1.7500 | | 85.37 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3300 | 0.4000 | 0 | -0.9800 | | 71.01 | |
| ADRS | TSX Advance Decline Ratio | 0.5600 | 0.4700 | 0.5600 | 0 | -1.2500 | | 69.06 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3800 | 0 | -1.2200 | | 76.25 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.8100 | 0.8100 | 0 | -0.4400 | | 35.20 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.380 | 1.380 | 0 | 0.030 | | 2.22 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7500 | 0.6800 | 0.7400 | 0 | -0.8800 | | 54.32 | |
| ADVA | AMEX Advancing Stocks | 104.0 | 87.0 | 104.0 | 142,169,700 | -30.0 | | 22.39 | |
| ADVC | CSE Advancing Stocks | 81.00 | 64.00 | 80.00 | 4,011,900 | -62.00 | | 43.66 | |
| ADVE | ETFS Advancing Stocks | 715.0 | 487.0 | 715.0 | 281,903,600 | -2042.0 | | 74.07 | |
| ADVN | NYSE Advancing Stocks | 439.0 | 270.0 | 439.0 | 256,668,900 | -822.0 | | 65.19 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 868.0 | 1,296,111,900 | -911.0 | | 51.21 | |
| ADVS | TSX Advancing Stocks | 511.0 | 386.0 | 511.0 | 25,697,500 | -691.0 | | 57.49 | |
| ADVT | Total Advancing Stocks | 1,411 | 1,077 | 1,411 | 1,694,950,400 | -1,765 | | 55.57 | |
| ADVU | OTC US Advancing Stocks | 1,079 | 592 | 1,079 | 180,882,788 | -928 | | 46.24 | |
| ADVV | TSXV Advancing Stocks | 305.0 | 245.0 | 305.0 | 30,299,300 | -69.0 | | 18.45 | |
| ADVX | CAD Total Advancing Stocks | 896.0 | 695.0 | 896.0 | 61,410,200 | -822.0 | | 47.85 | |
| AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 | | 0.93 | |
| AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 | | 1.12 | |
| AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 | | 0.56 | |
| ASHD | AMEX Declining Stocks | 2,192 | 5 | 2,188 | 0 | 1,173 | | 115.57 | |
| ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 | | 37.87 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3000 | 0 | -1.9100 | | 86.43 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 668.0 | 0 | -1581.0 | | 70.30 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 136.7 | 85.3 | 136.7 | 0 | -310.2 | | 69.41 | |
| AVDC | CSE Advance Decline Volume Difference | 5.400 | 1.990 | 5.400 | 0 | 1.310 | | 32.03 | |
| AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 | | 8.35 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 | | 911.58 | |
| AVDQ | NASD Advances Declines Volume Difference | 738.8 | 478.0 | 738.8 | 0 | -3050.2 | | 80.50 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.9 | 443.3 | 696.9 | 0 | -5094.5 | | 87.97 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 34.97 | 8.06 | 34.97 | 0 | -20.98 | | 37.50 | |
| AVDX | CAD Total Advance Decline Volume | 50.44 | 8.13 | 50.44 | 0 | -107.27 | | 68.02 | |
| AVLD | AMEX Declining Volume | 376.9 | 1.4 | 376.8 | 0 | -440.2 | | 53.88 | |
| AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 | | 8.94 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.560 | 0.190 | 1.430 | 0 | -0.550 | | 27.78 | |
| AVLU | AMEX Advancing Volume | 541.0 | 0.3 | 540.1 | 0 | -1082.6 | | 66.71 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.970 | 4.160 | 0 | -0.680 | | 14.05 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 3.070 | 3.130 | 0 | 1.940 | | 163.03 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.0400 | 0.8800 | 0.9900 | 0 | -0.6400 | | 39.26 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.5400 | 0.7000 | 0 | -1.1200 | | 61.54 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.790 | 1.790 | 0 | -0.680 | | 27.53 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.290 | 0.840 | 1.290 | 0 | -0.320 | | 19.88 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.430 | 1.430 | 0 | -0.830 | | 36.73 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.650 | 0 | 0.600 | | 57.14 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.720 | 3.220 | 0 | 1.000 | | 45.05 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.960 | 1.270 | 1.960 | 0 | 0.270 | | 15.98 | |
| AVVA | AMEX Advancing Volume | 180.0 | 105.2 | 180.0 | 0 | -383.2 | | 68.04 | |
| AVVC | CSE Advancing Volume | 7.930 | 2.950 | 7.930 | 0 | -17.140 | | 68.37 | |
| AVVE | ETFS Advancing Volume | 429.6 | 134.0 | 429.6 | 0 | -1464.2 | | 77.32 | |
| AVVN | NYSE Advancing Volume | 431.6 | 86.6 | 431.6 | 0 | -3021.2 | | 87.50 | |
| AVVQ | NASD Advancing Volume | 1,670 | 851 | 1,670 | 0 | -4,691 | | 73.75 | |
| AVVS | TSX Advancing Volume | 44.17 | 9.18 | 44.17 | 0 | -212.57 | | 82.80 | |
| AVVT | Total Advancing Volume | 2,281 | 1,042 | 2,281 | 0 | -8,095 | | 78.02 | |
| AVVU | OTC US Advancing Volume | 497.7 | 30.7 | 497.7 | 0 | -675.6 | | 57.58 | |
| AVVV | TSXV Advancing Volume | 50.68 | 13.95 | 50.68 | 0 | -50.83 | | 50.07 | |
| AVVX | CAD Total Advancing Volume | 102.8 | 26.1 | 102.8 | 0 | -280.6 | | 73.19 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |