| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 63.00 | 11.00 | 54.00 | 0 | 48.00 |  | 800.00 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | -15.00 | 23.00 | 0 | 70.00 | | 148.94 | |
| ADDE | ETFS Advance Decline Difference | 2,407 | 774 | 2,407 | 0 | 2,356 | | 4619.61 | |
| ADDN | NYSE Advance Decline Difference | 1,445 | 703 | 1,445 | 0 | 845 | | 140.83 | |
| ADDQ | NASD Advance Decline Difference | 1,633 | 819 | 1,616 | 0 | 1,225 | | 313.30 | |
| ADDS | TSX Advance Decline Difference | 832.0 | 285.0 | 832.0 | 0 | 490.0 | | 143.27 | |
| ADDT | Total Advance Decline Difference | 3,131 | 1,553 | 3,115 | 0 | 2,118 | | 212.44 | |
| ADDU | OTC US Advance Decline Difference | 386.0 | -166.0 | 386.0 | 0 | -114.0 |  | 22.80 | |
| ADDV | TSXV Advance Decline Difference | 94.00 | 11.00 | 94.00 | 0 | 60.00 | | 176.47 | |
| ADDX | CAD Total Advance Decline Difference | 951.0 | 308.0 | 926.0 | 0 | 597.0 | | 181.46 | |
| ADRA | AMEX Advance Decline Ratio | 0.6300 | 0.4400 | 0.6300 | 0 | -0.3700 | | 37.00 | |
| ADRC | CSE Advance Decline Ratio | 0.8200 | 0.6900 | 0.8100 | 0 | -0.3900 | | 32.50 | |
| ADRE | ETFS Advance Decline Ratio | 0.3700 | 0.3200 | 0.3700 | 0 | -9.9200 | | 96.40 | |
| ADRN | NYSE Advance Decline Ratio | 0.4200 | 0.2400 | 0.3700 | 0 | -0.6300 | | 63.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.6800 | 0.6200 | 0.6800 | 0 | -0.3200 | | 32.00 | |
| ADRS | TSX Advance Decline Ratio | 0.7600 | 0.7200 | 0.7600 | 0 | -2.0500 | | 72.95 | |
| ADRT | Total Advance Decline Ratio | 0.5700 | 0.4500 | 0.5500 | 0 | -2.9500 | | 84.29 | |
| ADRU | OTC US Advance Decline Ratio | 0.6100 | 0.5600 | 0.6000 | 0 | -0.4000 | | 40.00 | |
| ADRV | TSXV Advance Decline Ratio | 0.8600 | 0.7100 | 0.7100 | 0 | -0.5700 | | 44.53 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7700 | 0.7400 | 0.7500 | 0 | -1.2800 | | 63.05 | |
| ADVA | AMEX Advancing Stocks | 75.00 | 53.00 | 75.00 | 9,914,900 | 0.00 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 94.00 | 59.00 | 94.00 | 3,382,900 | -67.00 | | 41.61 | |
| ADVE | ETFS Advancing Stocks | 598.0 | 428.0 | 598.0 | 162,244,800 | -2069.0 | | 77.58 | |
| ADVN | NYSE Advancing Stocks | 589.0 | 386.0 | 542.0 | 275,803,300 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,259 | 1,108 | 1,259 | 608,258,400 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 576.0 | 438.0 | 576.0 | 21,933,798 | -712.0 | | 55.28 | |
| ADVT | Total Advancing Stocks | 1,910 | 1,547 | 1,876 | 893,976,600 | -2,492 | | 57.05 | |
| ADVU | OTC US Advancing Stocks | 1,086 | 585 | 1,086 | 1,727,134,000 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 239.0 | 195.0 | 239.0 | 10,999,000 | -184.0 | | 43.50 | |
| ADVX | CAD Total Advancing Stocks | 909.0 | 692.0 | 909.0 | 36,315,700 | -963.0 | | 51.44 | |
| AEX | AEX General - Netherlands | 726.6 | 720.2 | 725.8 | 0 | 0.0 | | 0.00 | |
| AMX | Amsterdam Midkap Index | 980.5 | 974.6 | 979.4 | 0 | 5.1 | | 0.52 | |
| AORD | All Ordinaries Index | 7,325 | 7,269 | 7,289 | 0 | -37 | | 0.50 | |
| ASHD | AMEX Declining Stocks | 1,563 | 81 | 1,348 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,840 | 24 | 1,767 | 0 | 1,453 | | 462.74 | |
| ASHR | AMEX Advance Decline Ratio | 0.4700 | 0.3000 | 0.3900 | 0 | -0.6100 | | 61.00 | |
| ASHU | AMEX Advancing Stocks | 615.0 | 25.0 | 532.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 3,113 | 3,087 | 3,088 | 0 | -1 | | 0.02 | |
| AVDA | AMEX Advances Declines Volume Difference | 50.49 | -8.11 | 45.27 | 0 | -195.60 | | 81.21 | |
| AVDC | CSE Advance Decline Volume Difference | 0.3000 | 0.3000 | 0.3000 | 0 | -4.8100 | | 94.13 | |
| AVDE | ETFS Advances Declines Volume Difference | 840.0 | 16.6 | 840.0 | 0 | 909.9 | | 1302.10 | |
| AVDN | NYSE Advances Declines Volume Difference | 2,677 | 49 | 2,677 | 0 | 1,554 | | 138.41 | |
| AVDQ | NASD Advances Declines Volume Difference | 102.66 | 35.61 | 61.30 | 0 | -2457.33 | | 97.57 | |
| AVDS | TSX Advance Decline Volume Difference | 172.4 | 2.1 | 172.4 | 0 | 60.1 | | 53.52 | |
| AVDT | Total Advances Declines Volume | 51.30 | 51.30 | 51.30 | 0 | -5176.73 | | 99.02 | |
| AVDU | OTC US Advance Decline Volume Difference | 3,379 | -641 | 3,379 | 0 | 5,021 | | 305.78 | |
| AVDV | TSXV Advance Decline Volume Difference | 10.010 | -1.710 | 9.140 | 0 | -8.620 | | 48.54 | |
| AVDX | CAD Total Advance Decline Volume | 187.3 | 2.2 | 186.6 | 0 | 94.3 | | 102.09 | |
| AVLD | AMEX Declining Volume | 381.7 | 1.2 | 202.1 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 603.3 | -3.2 | 459.7 | 0 | 523.5 | | 820.45 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.1000 | 0.2000 | 0.2600 | 0 | -0.7400 | | 74.00 | |
| AVLU | AMEX Advancing Volume | 134.79 | 0.51 | 52.68 | 0 | 0.00 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.3900 | 0.2000 | 0.2000 | 0 | -1.4800 | | 88.10 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.2300 | 0.5400 | 0.6000 | 0 | -0.9000 | | 60.00 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.8300 | 0.4600 | 0.4600 | 0 | -2.5600 | | 84.77 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.5400 | 0.3900 | 0.3900 | 0 | -6.0700 | | 93.96 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.310 | 1.080 | 1.090 | 0 | -2.800 | | 71.98 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.3300 | 0.2700 | 0.3300 | 0 | -2.7100 | | 89.14 | |
| AVRT | Total Advance Decline Volume Ratio | 1.2700 | 0.6900 | 0.6900 | 0 | -3.9700 | | 85.19 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.480 | 0.660 | 2.480 | 0 | 0.140 | | 5.98 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.6600 | 0.3600 | 0.5400 | 0 | -0.7400 | | 57.81 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.4100 | 0.3400 | 0.3900 | 0 | -2.0600 | | 84.08 | |
| AVVA | AMEX Advancing Volume | 10.75 | 3.88 | 10.75 | 0 | -107.93 | | 90.94 | |
| AVVC | CSE Advancing Volume | 3.800 | 1.590 | 3.800 | 0 | -15.660 | | 80.47 | |
| AVVE | ETFS Advancing Volume | 166.9 | 35.2 | 166.9 | 0 | -1089.0 | | 86.71 | |
| AVVN | NYSE Advancing Volume | 294.8 | 54.4 | 294.8 | 0 | -2876.3 | | 90.70 | |
| AVVQ | NASD Advancing Volume | 705.6 | 180.5 | 705.6 | 0 | -2683.9 | | 79.18 | |
| AVVS | TSX Advancing Volume | 25.47 | 4.28 | 25.47 | 0 | -230.16 | | 90.04 | |
| AVVT | Total Advancing Volume | 1,011 | 239 | 1,011 | 0 | -5,668 | | 84.86 | |
| AVVU | OTC US Advancing Volume | 2,600 | 245 | 2,600 | 0 | -3,279 | | 55.77 | |
| AVVV | TSXV Advancing Volume | 12.64 | 2.83 | 12.64 | 0 | -28.69 | | 69.42 | |
| AVVX | CAD Total Advancing Volume | 41.92 | 8.71 | 41.92 | 0 | -274.51 | | 86.75 | |
| AXJO | Asx 200 Index | 7,071 | 7,012 | 7,033 | 0 | -39 | | 0.54 | |