| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 116.000 | 7.000 | 8.000 | 0 | 92.000 |  | 109.52 |   |
| ADDC | CSE Advance Decline Difference | 35.00 | -52.00 | -52.00 | 0 | 72.00 | | 58.06 | |
| ADDE | ETFS Advance Decline Difference | 1396.0 | -1097.0 | -923.0 | 0 | 1516.0 | | 62.16 | |
| ADDN | NYSE Advance Decline Difference | 1600.00 | -454.00 | -27.00 | 0 | 1370.00 | | 98.07 | |
| ADDQ | NASD Advance Decline Difference | 1984.0 | -139.0 | 285.0 | 0 | 1521.0 | | 123.06 | |
| ADDS | TSX Advance Decline Difference | 553.0 | -379.0 | -379.0 | 0 | 582.0 | | 60.56 | |
| ADDT | Total Advance Decline Difference | 3599.0 | -574.0 | 266.0 | 0 | 2983.0 | | 109.79 | |
| ADDU | OTC US Advance Decline Difference | 221.0 | -659.0 | -637.0 | 0 | 1090.0 | | 63.12 | |
| ADDV | TSXV Advance Decline Difference | 128.00 | -97.00 | -79.00 | 0 | 264.00 | | 76.97 | |
| ADDX | CAD Total Advance Decline Difference | 704.0 | -510.0 | -510.0 | 0 | 918.0 | | 64.29 | |
| ADRA | AMEX Advance Decline Ratio | 4.220 | 1.070 | 1.080 | 0 | 0.680 | | 170.00 | |
| ADRC | CSE Advance Decline Ratio | 1.6100 | 0.7100 | 0.7100 | 0 | 0.2400 | | 51.06 | |
| ADRE | ETFS Advance Decline Ratio | 5.1100 | 0.4000 | 0.5200 | 0 | 0.4300 | | 477.78 | |
| ADRN | NYSE Advance Decline Ratio | 11.7300 | 0.6200 | 0.9700 | 0 | 0.8000 | | 470.59 | |
| ADRQ | NASD Advance Decline Ratio | 5.920 | 0.910 | 1.190 | 0 | 0.750 | | 170.45 | |
| ADRS | TSX Advance Decline Ratio | 3.9700 | 0.6300 | 0.6400 | 0 | 0.3300 | | 106.45 | |
| ADRT | Total Advance Decline Ratio | 7.300 | 0.800 | 1.100 | 0 | 0.780 | | 243.75 | |
| ADRU | OTC US Advance Decline Ratio | 1.2100 | 0.6900 | 0.7100 | 0 | 0.3200 | | 82.05 | |
| ADRV | TSXV Advance Decline Ratio | 1.8900 | 0.7700 | 0.8100 | 0 | 0.4100 | | 102.50 | |
| ADRX | CAD Total Advance Decline Ratio | 2.9300 | 0.6900 | 0.6900 | 0 | 0.3400 | | 97.14 | |
| ADVA | AMEX Advancing Stocks | 153.0 | 102.0 | 103.0 | 104,392,300 | 45.0 | | 77.59 | |
| ADVC | CSE Advancing Stocks | 130.0 | 76.0 | 130.0 | 20,140,200 | 17.0 | | 15.04 | |
| ADVE | ETFS Advancing Stocks | 1,869 | 738 | 1,001 | 1,446,217,000 | 747 | | 294.09 | |
| ADVN | NYSE Advancing Stocks | 1749.0 | 764.0 | 967.0 | 2,233,635,000 | 677.0 | | 233.45 | |
| ADVQ | NASD Advancing Stocks | 2,539 | 1,513 | 1,732 | 2,136,582,000 | 748 | | 76.02 | |
| ADVS | TSX Advancing Stocks | 942.0 | 652.0 | 693.0 | 213,859,300 | 261.0 | | 60.42 | |
| ADVT | Total Advancing Stocks | 4,370 | 2,381 | 2,802 | 4,474,609,000 | 1,470 | | 110.36 | |
| ADVU | OTC US Advancing Stocks | 1,569 | 631 | 1,569 | 1,080,561,000 | 450 | | 40.21 | |
| ADVV | TSXV Advancing Stocks | 345.0 | 218.0 | 344.0 | 33,724,400 | 107.0 | | 45.15 | |
| ADVX | CAD Total Advancing Stocks | 1,393 | 982 | 1,167 | 267,723,900 | 385 | | 49.23 | |
| AEX | AEX General - Netherlands | 651.0 | 642.7 | 642.7 | 0 | 2.3 | | 0.36 | |
| AMX | Amsterdam Midkap Index | 866.0 | 854.4 | 854.7 | 0 | 1.4 | | 0.16 | |
| AORD | All Ordinaries Index | 6,710 | 6,668 | 6,697 | 0 | 29 | | 0.43 | |
| ASHD | AMEX Declining Stocks | 1,700 | 8 | 1,577 | 0 | -634 |  | 28.67 | |
| ASHF | AMEX Advances - Declines | 1274.0 | -959.0 | -656.0 | 0 | 1229.0 | | 65.20 | |
| ASHR | AMEX Advance Decline Ratio | 5.3300 | 0.4300 | 0.5800 | 0 | 0.4400 | | 314.29 | |
| ASHU | AMEX Advancing Stocks | 1731.0 | 23.0 | 921.0 | 0 | 595.0 | | 182.52 | |
| ATX | ATX - Austria | 2,755 | 2,712 | 2,712 | 0 | -9 | | 0.33 | |
| ATXR | S&P C.S. Ga-Atlanta Home Price Index | 232.8 | 232.8 | 232.8 | 0 | 13.2 | | 6.00 | |
| AVDA | AMEX Advances Declines Volume Difference | 63.86 | 3.65 | 43.64 | 0 | 129.90 | | 150.59 | |
| AVDC | CSE Advance Decline Volume Difference | 4.320 | -3.780 | 3.440 | 0 | 16.450 | | 126.44 | |
| AVDE | ETFS Advances Declines Volume Difference | 551.0 | -835.3 | -522.9 | 0 | 1213.6 | | 69.89 | |
| AVDN | NYSE Advances Declines Volume Difference | 841.5 | -313.5 | 194.8 | 0 | 3512.5 | | 105.87 | |
| AVDQ | NASD Advances Declines Volume Difference | 988.3 | 134.6 | 829.3 | 0 | 2429.8 | | 151.82 | |
| AVDS | TSX Advance Decline Volume Difference | 77.38 | 7.92 | 61.60 | 0 | 373.45 | | 119.75 | |
| AVDT | Total Advances Declines Volume | 1,877 | -136 | 1,068 | 0 | 6,072 | | 121.34 | |
| AVDU | OTC US Advance Decline Volume Difference | 77.5 | -970.3 | -116.6 | 0 | 511.2 | | 81.43 | |
| AVDV | TSXV Advance Decline Volume Difference | 7.990 | -10.120 | -9.360 | 0 | 40.880 | | 81.37 | |
| AVDX | CAD Total Advance Decline Volume | 86.06 | 8.99 | 55.68 | 0 | 430.78 | | 114.84 | |
| AVLD | AMEX Declining Volume | 1,441 | 0 | 1,441 | 0 | -209 | | 12.66 | |
| AVLF | AMEX Advance Decline Volume Difference | 334.1 | -774.9 | -623.8 | 0 | 600.9 | | 49.07 | |
| AVLR | AMEX Advance Decline Vol Ratio | 10.0800 | 0.2400 | 0.5600 | 0 | 0.3100 | | 124.00 | |
| AVLU | AMEX Advancing Volume | 954.3 | 1.4 | 817.4 | 0 | 392.0 | | 92.15 | |
| AVRA | AMEX Advance Decline Volume Ratio | 35.240 | 1.390 | 1.710 | 0 | 1.370 | | 402.94 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.370 | 0.660 | 1.200 | 0 | 0.620 | | 106.90 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.9300 | 0.4600 | 0.7300 | 0 | 0.4500 | | 160.71 | |
| AVRN | NYSE Advance Decline Volume Ratio | 19.280 | 0.770 | 1.090 | 0 | 0.940 | | 626.67 | |
| AVRQ | NASD Advance Decline Volume Ratio | 10.470 | 1.150 | 1.630 | 0 | 1.230 | | 307.50 | |
| AVRS | TSX Advance Decline Volume Ratio | 6.770 | 1.390 | 1.400 | 0 | 1.200 | | 600.00 | |
| AVRT | Total Advance Decline Volume Ratio | 9.530 | 0.940 | 1.310 | 0 | 1.050 | | 403.85 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.1200 | 0.4000 | 0.9000 | 0 | 0.2400 | | 36.36 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.7700 | 0.7500 | 0.7800 | 0 | 0.5200 | | 200.00 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 3.680 | 1.230 | 1.260 | 0 | 1.030 | | 447.83 | |
| AVVA | AMEX Advancing Volume | 109.9 | 4.6 | 104.4 | 0 | 59.3 | | 131.57 | |
| AVVC | CSE Advancing Volume | 20.14 | 1.73 | 20.14 | 0 | 1.61 | | 8.69 | |
| AVVE | ETFS Advancing Volume | 1,446 | 90 | 1,446 | 0 | 765 | | 112.23 | |
| AVVN | NYSE Advancing Volume | 2,234 | 101 | 2,234 | 0 | 1,618 | | 262.75 | |
| AVVQ | NASD Advancing Volume | 2,137 | 156 | 2,137 | 0 | 1,026 | | 92.39 | |
| AVVS | TSX Advancing Volume | 213.9 | 9.3 | 213.9 | 0 | 132.3 | | 162.20 | |
| AVVT | Total Advancing Volume | 4,475 | 262 | 4,475 | 0 | 2,703 | | 152.61 | |
| AVVU | OTC US Advancing Volume | 1,127 | 50 | 1,081 | 0 | -155 | | 12.52 | |
| AVVV | TSXV Advancing Volume | 33.72 | 3.21 | 33.72 | 0 | 15.39 | | 83.96 | |
| AVVX | CAD Total Advancing Volume | 267.7 | 14.3 | 267.7 | 0 | 149.3 | | 126.08 | |
| AXJO | Asx 200 Index | 6,510 | 6,469 | 6,496 | 0 | 27 | | 0.41 | |