| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 43.00 | -116.00 | -63.00 | 0 | -123.00 |  | 205.00 |   |
| ADDC | CSE Advance Decline Difference | 13.00 | -58.00 | -16.00 | 0 | 4.00 |  | 20.00 | |
| ADDE | ETFS Advance Decline Difference | 1186.0 | -1356.0 | 430.0 | 0 | -189.0 | | 30.53 | |
| ADDN | NYSE Advance Decline Difference | 595.0 | -1487.0 | -128.0 | 0 | -101.0 | | 374.07 | |
| ADDQ | NASD Advance Decline Difference | 1064.0 | -1847.0 | -394.0 | 0 | -795.0 | | 198.25 | |
| ADDS | TSX Advance Decline Difference | 390.0 | -644.0 | -134.0 | 0 | -261.0 | | 205.51 | |
| ADDT | Total Advance Decline Difference | 1702.0 | -3438.0 | -585.0 | 0 | -1019.0 | | 234.79 | |
| ADDU | OTC US Advance Decline Difference | 434.00 | -481.00 | -94.00 | 0 | -693.00 | | 115.69 | |
| ADDV | TSXV Advance Decline Difference | 90.00 | -150.00 | -92.00 | 0 | -250.00 | | 158.23 | |
| ADDX | CAD Total Advance Decline Difference | 493.0 | -843.0 | -242.0 | 0 | -507.0 | | 191.32 | |
| ADRA | AMEX Advance Decline Ratio | 1.6800 | 0.2600 | 0.5200 | 0 | -1.3400 | | 72.04 | |
| ADRC | CSE Advance Decline Ratio | 1.1600 | 0.6800 | 0.9000 | 0 | 0.0100 | | 1.12 | |
| ADRE | ETFS Advance Decline Ratio | 4.900 | 0.290 | 1.360 | 0 | -0.200 | | 12.82 | |
| ADRN | NYSE Advance Decline Ratio | 1.8400 | 0.1600 | 0.8800 | 0 | -0.0900 | | 9.28 | |
| ADRQ | NASD Advance Decline Ratio | 2.1100 | 0.2700 | 0.7800 | 0 | -0.4900 | | 38.58 | |
| ADRS | TSX Advance Decline Ratio | 2.3800 | 0.4300 | 0.8500 | 0 | -0.3000 | | 26.09 | |
| ADRT | Total Advance Decline Ratio | 1.9900 | 0.2300 | 0.8100 | 0 | -0.3500 | | 30.17 | |
| ADRU | OTC US Advance Decline Ratio | 1.6700 | 0.7600 | 0.9500 | 0 | -0.4100 | | 30.15 | |
| ADRV | TSXV Advance Decline Ratio | 1.5800 | 0.6500 | 0.7800 | 0 | -0.7100 | | 47.65 | |
| ADRX | CAD Total Advance Decline Ratio | 1.9500 | 0.5100 | 0.8400 | 0 | -0.3500 | | 29.41 | |
| ADVA | AMEX Advancing Stocks | 106.00 | 41.00 | 69.00 | 93,578,200 | -60.00 | | 46.51 | |
| ADVC | CSE Advancing Stocks | 155.0 | 92.0 | 155.0 | 18,887,400 | -13.0 | | 7.74 | |
| ADVE | ETFS Advancing Stocks | 1,602 | 558 | 1,602 | 1,742,593,000 | -109 | | 6.37 | |
| ADVN | NYSE Advancing Stocks | 1298.0 | 287.0 | 967.0 | 2,194,722,000 | -67.0 | | 6.48 | |
| ADVQ | NASD Advancing Stocks | 2,016 | 712 | 1,463 | 1,824,631,000 | -399 | | 21.43 | |
| ADVS | TSX Advancing Stocks | 805.0 | 490.0 | 804.0 | 183,519,400 | -161.0 | | 16.68 | |
| ADVT | Total Advancing Stocks | 3,420 | 1,044 | 2,499 | 4,112,932,000 | -526 | | 17.39 | |
| ADVU | OTC US Advancing Stocks | 1,900 | 1,079 | 1,900 | 1,414,123,000 | -343 | | 15.29 | |
| ADVV | TSXV Advancing Stocks | 345.0 | 243.0 | 345.0 | 40,045,300 | -135.0 | | 28.13 | |
| ADVX | CAD Total Advancing Stocks | 1,305 | 889 | 1,304 | 242,452,100 | -309 | | 19.16 | |
| AEX | AEX General - Netherlands | 692.2 | 681.2 | 683.0 | 0 | 4.6 | | 0.68 | |
| AMX | Amsterdam Midkap Index | 1,027 | 1,013 | 1,016 | 0 | 9 | | 0.89 | |
| AORD | All Ordinaries Index | 7,397 | 7,303 | 7,391 | 0 | 88 | | 1.20 | |
| ASHD | AMEX Declining Stocks | 1,834 | 56 | 1,292 | 0 | 414 | | 47.15 | |
| ASHF | AMEX Advances - Declines | 1108.0 | -1281.0 | -219.0 | 0 | -788.0 | | 138.49 | |
| ASHR | AMEX Advance Decline Ratio | 5.5700 | 0.3000 | 0.8300 | 0 | -0.8100 | | 49.39 | |
| ASHU | AMEX Advancing Stocks | 1,429 | 243 | 1,073 | 0 | -374 | | 25.85 | |
| ATX | ATX - Austria | 3,274 | 3,208 | 3,219 | 0 | 13 | | 0.41 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 212.7 | 212.7 | 212.7 | 0 | 4.3 | | 2.07 | |
| AVDA | AMEX Advances Declines Volume Difference | 24.45 | -40.04 | -17.24 | 0 | -39.34 | | 178.01 | |
| AVDC | CSE Advance Decline Volume Difference | 0.510 | -12.790 | -4.230 | 0 | -4.400 | | 2588.24 | |
| AVDE | ETFS Advances Declines Volume Difference | 520.2 | -871.3 | 519.4 | 0 | 55.4 | | 11.93 | |
| AVDN | NYSE Advances Declines Volume Difference | 161.3 | -2205.0 | -503.2 | 0 | -1319.6 | | 161.64 | |
| AVDQ | NASD Advances Declines Volume Difference | 65.8 | -1939.4 | -920.1 | 0 | -1911.0 | | 192.86 | |
| AVDS | TSX Advance Decline Volume Difference | 21.16 | -158.56 | 12.86 | 0 | -99.96 | | 88.60 | |
| AVDT | Total Advances Declines Volume | 252 | -4,183 | -1,441 | 0 | -3,270 | | 178.75 | |
| AVDU | OTC US Advance Decline Volume Difference | -155 | -2,079 | -1,663 | 0 | 1,337 | | 44.56 | |
| AVDV | TSXV Advance Decline Volume Difference | 1.7000 | -16.3600 | 0.3400 | 0 | -53.6100 | | 99.37 | |
| AVDX | CAD Total Advance Decline Volume | 21.540 | -186.620 | 8.970 | 0 | -157.980 | | 94.63 | |
| AVLD | AMEX Declining Volume | 1297.5 | 0.8 | 351.5 | 0 | -156.4 | | 30.78 | |
| AVLF | AMEX Advance Decline Volume Difference | 616.8 | -800.4 | 506.4 | 0 | 460.1 | | 993.80 | |
| AVLR | AMEX Advance Decline Vol Ratio | 9.550 | -0.120 | 2.440 | 0 | 1.350 | | 123.85 | |
| AVLU | AMEX Advancing Volume | 1308.8 | -39.7 | 858.0 | 0 | 303.8 | | 54.81 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.8500 | 0.5900 | 0.8400 | 0 | -0.3700 | | 30.58 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3000 | 0.4000 | 0.8100 | 0 | -0.2000 | | 19.80 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.730 | 0.430 | 1.420 | 0 | 0.070 | | 5.19 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.1800 | 0.1300 | 0.8100 | 0 | -0.5800 | | 41.73 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.2900 | 0.2100 | 0.6600 | 0 | -0.9300 | | 58.49 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.460 | 0.170 | 1.070 | 0 | -0.720 | | 40.22 | |
| AVRT | Total Advance Decline Volume Ratio | 1.6800 | 0.1900 | 0.7400 | 0 | -0.7300 | | 49.66 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.5700 | 0.3400 | 0.4500 | 0 | 0.0800 | | 21.62 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.2700 | 0.5900 | 1.0000 | 0 | -2.0400 | | 67.11 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.930 | 0.260 | 1.030 | 0 | -0.890 | | 46.35 | |
| AVVA | AMEX Advancing Volume | 93.57 | 29.40 | 93.57 | 0 | -32.47 | | 25.76 | |
| AVVC | CSE Advancing Volume | 18.88 | 2.20 | 18.88 | 0 | 6.41 | | 51.40 | |
| AVVE | ETFS Advancing Volume | 1,743 | 199 | 1,743 | 0 | -29 | | 1.63 | |
| AVVN | NYSE Advancing Volume | 2,195 | 279 | 2,195 | 0 | -678 | | 23.60 | |
| AVVQ | NASD Advancing Volume | 1,825 | 290 | 1,825 | 0 | -840 | | 31.53 | |
| AVVS | TSX Advancing Volume | 183.5 | 17.0 | 183.5 | 0 | -71.0 | | 27.91 | |
| AVVT | Total Advancing Volume | 4,113 | 616 | 4,113 | 0 | -1,551 | | 27.38 | |
| AVVU | OTC US Advancing Volume | 1,416 | 101 | 1,414 | 0 | -394 | | 21.78 | |
| AVVV | TSXV Advancing Volume | 40.04 | 4.55 | 40.04 | 0 | -40.35 | | 50.19 | |
| AVVX | CAD Total Advancing Volume | 242.5 | 23.8 | 242.5 | 0 | -105.0 | | 30.21 | |
| AXJO | Asx 200 Index | 7,155 | 7,065 | 7,146 | 0 | 81 | | 1.15 | |