| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 41.00 | -3.00 | 26.00 | 0 | 83.00 |  | 145.61 |   |
| ADDC | CSE Advance Decline Difference | 7.000 | -14.000 | 7.000 | 0 | 68.000 | | 111.48 | |
| ADDE | ETFS Advance Decline Difference | 752.0 | -137.0 | 752.0 | 0 | 3052.0 | | 132.70 | |
| ADDN | NYSE Advance Decline Difference | 618.0 | -200.0 | 481.0 | 0 | 1609.0 | | 142.64 | |
| ADDQ | NASD Advance Decline Difference | 409.0 | -676.0 | 246.0 | 0 | 1969.0 | | 114.28 | |
| ADDS | TSX Advance Decline Difference | 289.0 | 84.0 | 287.0 | 0 | 1092.0 | | 135.65 | |
| ADDT | Total Advance Decline Difference | 1051.0 | -754.0 | 753.0 | 0 | 3661.0 | | 125.89 | |
| ADDU | OTC US Advance Decline Difference | -60.0 | -532.0 | -385.0 | 0 | 555.0 | | 59.04 | |
| ADDV | TSXV Advance Decline Difference | 62.00 | -66.00 | -63.00 | 0 | 92.00 | | 59.35 | |
| ADDX | CAD Total Advance Decline Difference | 231.0 | 91.0 | 231.0 | 0 | 1252.0 | | 122.62 | |
| ADRA | AMEX Advance Decline Ratio | 1.650 | 0.960 | 1.310 | 0 | 0.770 | | 142.59 | |
| ADRC | CSE Advance Decline Ratio | 1.040 | 0.870 | 1.040 | 0 | 0.350 | | 50.72 | |
| ADRE | ETFS Advance Decline Ratio | 1.690 | 0.860 | 1.690 | 0 | 1.580 | | 1436.36 | |
| ADRN | NYSE Advance Decline Ratio | 1.900 | 0.810 | 1.650 | 0 | 1.380 | | 511.11 | |
| ADRQ | NASD Advance Decline Ratio | 1.290 | 0.630 | 1.160 | 0 | 0.870 | | 300.00 | |
| ADRS | TSX Advance Decline Ratio | 1.550 | 1.160 | 1.410 | 0 | 1.050 | | 291.67 | |
| ADRT | Total Advance Decline Ratio | 1.480 | 0.740 | 1.330 | 0 | 1.040 | | 358.62 | |
| ADRU | OTC US Advance Decline Ratio | 0.9000 | 0.7400 | 0.8100 | 0 | 0.2100 | | 35.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.5000 | 0.8200 | 0.8400 | 0 | 0.1900 | | 29.23 | |
| ADRX | CAD Total Advance Decline Ratio | 1.450 | 1.070 | 1.180 | 0 | 0.710 | | 151.06 | |
| ADVA | AMEX Advancing Stocks | 110.0 | 91.0 | 109.0 | 220,514,500 | 41.0 | | 60.29 | |
| ADVC | CSE Advancing Stocks | 155.0 | 55.0 | 155.0 | 18,892,400 | 15.0 | | 10.71 | |
| ADVE | ETFS Advancing Stocks | 1,827 | 904 | 1,827 | 844,901,300 | 1,517 | | 489.35 | |
| ADVN | NYSE Advancing Stocks | 1,300 | 886 | 1,216 | 1,682,260,000 | 791 | | 186.12 | |
| ADVQ | NASD Advancing Stocks | 1,791 | 1,132 | 1,709 | 2,224,161,000 | 984 | | 135.72 | |
| ADVS | TSX Advancing Stocks | 983.0 | 469.0 | 983.0 | 202,854,300 | 511.0 | | 108.26 | |
| ADVT | Total Advancing Stocks | 3,201 | 2,196 | 3,034 | 4,126,935,000 | 1,816 | | 149.10 | |
| ADVU | OTC US Advancing Stocks | 1,720 | 549 | 1,711 | 4,489,164,000 | 279 | | 19.48 | |
| ADVV | TSXV Advancing Stocks | 340.0 | 186.0 | 333.0 | 34,617,600 | 37.0 | | 12.50 | |
| ADVX | CAD Total Advancing Stocks | 1,471 | 710 | 1,471 | 256,364,300 | 563 | | 62.00 | |
| AEX | AEX General - Netherlands | 726.1 | 716.0 | 725.9 | 0 | 2.8 | | 0.38 | |
| AMX | Amsterdam Midkap Index | 971.5 | 965.4 | 970.1 | 0 | 4.0 | | 0.41 | |
| AORD | All Ordinaries Index | 7,381 | 7,328 | 7,358 | 0 | -23 |  | 0.32 | |
| ASHD | AMEX Declining Stocks | 1208.0 | 16.0 | 905.0 | 0 | -1119.0 | | 55.29 | |
| ASHF | AMEX Advances - Declines | 604.0 | -197.0 | 530.0 | 0 | 2211.0 | | 131.53 | |
| ASHR | AMEX Advance Decline Ratio | 2.100 | 0.800 | 1.580 | 0 | 1.420 | | 887.50 | |
| ASHU | AMEX Advancing Stocks | 1,508 | 18 | 1,435 | 0 | 1,092 | | 318.37 | |
| ATX | ATX - Austria | 3,054 | 3,025 | 3,045 | 0 | 1 | | 0.04 | |
| AVDA | AMEX Advances Declines Volume Difference | 158.4 | 1.8 | 158.4 | 0 | 237.0 | | 301.36 | |
| AVDC | CSE Advance Decline Volume Difference | 4.5900 | -1.4400 | -0.6900 | 0 | 10.6600 | | 93.92 | |
| AVDE | ETFS Advances Declines Volume Difference | 93.72 | -109.79 | 93.72 | 0 | 1159.85 | | 108.79 | |
| AVDN | NYSE Advances Declines Volume Difference | 293.5 | -324.1 | 219.0 | 0 | 2382.0 | | 110.12 | |
| AVDQ | NASD Advances Declines Volume Difference | 585.0 | -145.3 | 394.5 | 0 | 2196.3 | | 121.90 | |
| AVDS | TSX Advance Decline Volume Difference | 112.5 | 2.5 | 112.5 | 0 | 218.3 | | 206.21 | |
| AVDT | Total Advances Declines Volume | 1002.5 | -378.3 | 771.9 | 0 | 4815.3 | | 119.09 | |
| AVDU | OTC US Advance Decline Volume Difference | 2,369 | -144 | 1,014 | 0 | 1,737 | | 240.30 | |
| AVDV | TSXV Advance Decline Volume Difference | 1.120 | -7.280 | -6.300 | 0 | 9.010 | | 58.85 | |
| AVDX | CAD Total Advance Decline Volume | 105.5 | 4.1 | 105.5 | 0 | 238.0 | | 179.55 | |
| AVLD | AMEX Declining Volume | 636.0 | 1.1 | 423.4 | 0 | -320.4 | | 43.08 | |
| AVLF | AMEX Advance Decline Volume Difference | 135.90 | -126.86 | 88.56 | 0 | 659.01 | | 115.52 | |
| AVLR | AMEX Advance Decline Vol Ratio | 5.570 | 0.520 | 1.200 | 0 | 0.970 | | 421.74 | |
| AVLU | AMEX Advancing Volume | 741.7 | 3.6 | 512.0 | 0 | 338.6 | | 195.35 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.540 | 1.650 | 3.540 | 0 | 3.220 | | 1006.25 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.8100 | 0.9100 | 0.9600 | 0 | 0.3800 | | 65.52 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.140 | 0.800 | 1.120 | 0 | 0.820 | | 273.33 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.260 | 0.560 | 1.140 | 0 | 0.890 | | 356.00 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.420 | 0.770 | 1.210 | 0 | 0.800 | | 195.12 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.350 | 1.420 | 2.240 | 0 | 1.720 | | 330.77 | |
| AVRT | Total Advance Decline Volume Ratio | 1.390 | 0.720 | 1.230 | 0 | 0.890 | | 261.76 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.890 | 0.490 | 1.290 | 0 | 0.490 | | 61.25 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.3700 | 0.7300 | 0.8400 | 0 | 0.1700 | | 25.37 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.690 | 1.220 | 1.690 | 0 | 1.140 | | 207.27 | |
| AVVA | AMEX Advancing Volume | 220.5 | 4.6 | 220.5 | 0 | 182.1 | | 474.54 | |
| AVVC | CSE Advancing Volume | 19.17 | 1.06 | 18.89 | 0 | 2.88 | | 17.99 | |
| AVVE | ETFS Advancing Volume | 844.9 | 29.0 | 844.9 | 0 | 372.0 | | 78.67 | |
| AVVN | NYSE Advancing Volume | 1,682 | 40 | 1,682 | 0 | 933 | | 124.50 | |
| AVVQ | NASD Advancing Volume | 2,224 | 146 | 2,224 | 0 | 921 | | 70.68 | |
| AVVS | TSX Advancing Volume | 202.9 | 5.9 | 202.9 | 0 | 85.9 | | 73.38 | |
| AVVT | Total Advancing Volume | 4,127 | 190 | 4,127 | 0 | 2,036 | | 97.38 | |
| AVVU | OTC US Advancing Volume | 4,905 | 140 | 4,489 | 0 | 1,493 | | 49.83 | |
| AVVV | TSXV Advancing Volume | 34.61 | 4.07 | 34.61 | 0 | 2.21 | | 6.82 | |
| AVVX | CAD Total Advancing Volume | 256.4 | 11.1 | 256.4 | 0 | 90.9 | | 54.98 | |
| AXJO | Asx 200 Index | 7,128 | 7,081 | 7,113 | 0 | -15 | | 0.21 | |