| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 32.00 | -2.00 | 23.00 | 0 | 0.00 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 |  | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 2,028 | 940 | 2,028 | 0 | 1,401 | | 223.44 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 344.0 | 0 | 0.0 | | 0.00 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 634.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 638.0 | 278.0 | 638.0 | 0 | 373.0 | | 140.75 | |
| ADDT | Total Advance Decline Difference | 1,620 | -624 | 1,001 | 0 | -393 |  | 28.19 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.000 | 2.000 | 2.000 | 0 | 116.000 | | 101.75 | |
| ADDX | CAD Total Advance Decline Difference | 636.0 | 351.0 | 636.0 | 0 | 496.0 | | 354.29 | |
| ADRA | AMEX Advance Decline Ratio | 1.330 | 0.980 | 1.230 | 0 | 0.230 | | 23.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9600 | 0 | 0.0500 | | 5.49 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 3.490 | 0 | 2.140 | | 158.52 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.440 | 0 | 0.440 | | 44.00 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.520 | 0 | 0.520 | | 52.00 | |
| ADRS | TSX Advance Decline Ratio | 2.150 | 1.560 | 2.150 | 0 | 0.850 | | 65.38 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.480 | 0 | -0.260 | | 14.94 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.220 | 0 | 0.220 | | 22.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.4400 | 1.0000 | 1.0000 | 0 | 0.2900 | | 40.85 | |
| ADRX | CAD Total Advance Decline Ratio | 1.650 | 1.430 | 1.650 | 0 | 0.550 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 127.0 | 106.0 | 123.0 | 630,542,200 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 113.0 | 60.0 | 113.0 | 13,436,200 | -2.0 | | 1.74 | |
| ADVE | ETFS Advancing Stocks | 2,842 | 1,954 | 2,842 | 1,137,070,000 | 470 | | 19.81 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,112 | 1,082,217,400 | 0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,850 | 1,674,313,900 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,190 | 656 | 1,190 | 117,587,400 | 62 | | 5.50 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 3,085 | 2,014,558,400 | -192 | | 5.86 | |
| ADVU | OTC US Advancing Stocks | 1,845 | 4 | 1,845 | 262,960,600 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 315.0 | 214.0 | 311.0 | 61,074,500 | 18.0 | | 6.14 | |
| ADVX | CAD Total Advancing Stocks | 1,614 | 930 | 1,614 | 195,690,600 | 78 | | 5.08 | |
| AEX | AEX General - Netherlands | 917.6 | 909.6 | 916.8 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 906.5 | 900.4 | 904.8 | 0 | 2.6 | | 0.29 | |
| AORD | All Ordinaries Index | 8,847 | 8,786 | 8,829 | 0 | 2 | | 0.03 | |
| ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 759.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,712 | 539 | 1,708 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.250 | 0 | 2.250 | | 225.00 | |
| ASHU | AMEX Advancing Stocks | 2,469 | 789 | 2,467 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 555.2 | 198.8 | 555.2 | 0 | 604.7 | | 1221.86 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 386.0 | 5.6 | 386.0 | 0 | 394.9 | | 4417.34 | |
| AVDN | NYSE Advances Declines Volume Difference | 185.2 | -330.0 | 185.2 | 0 | -1347.0 | | 87.91 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,514 | 512 | 3,514 | 0 | 150 | | 4.46 | |
| AVDS | TSX Advance Decline Volume Difference | 62.17 | 2.25 | 58.27 | 0 | -17.07 | | 22.66 | |
| AVDT | Total Advances Declines Volume | 4,255 | 778 | 4,255 | 0 | -592 | | 12.22 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.28 | 5.75 | 30.74 | 0 | 36.96 | | 594.21 | |
| AVDX | CAD Total Advance Decline Volume | 92.67 | 4.89 | 85.64 | 0 | 6.53 | | 8.25 | |
| AVLD | AMEX Declining Volume | 791.7 | 26.5 | 789.4 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 782.5 | 184.4 | 774.1 | 0 | 1080.3 | | 352.81 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.980 | 0 | 0.980 | | 98.00 | |
| AVLU | AMEX Advancing Volume | 1,564 | 211 | 1,564 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.140 | 5.140 | 0 | 4.310 | | 519.28 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8100 | 0 | -0.7900 | | 49.38 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.430 | 0 | 0.440 | | 44.44 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.140 | 0 | -0.590 | | 34.10 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 3.050 | 0 | 0.520 | | 20.55 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.810 | 0 | 0.430 | | 31.16 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.360 | 0 | 0.310 | | 15.12 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2200 | 0.2200 | 0 | -0.2400 | | 52.17 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.880 | 1.880 | 0 | 0.960 | | 104.35 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.690 | 0 | 0.430 | | 34.13 | |
| AVVA | AMEX Advancing Volume | 689.1 | 211.4 | 689.1 | 0 | 431.6 | | 167.62 | |
| AVVC | CSE Advancing Volume | 14.61 | 2.68 | 14.61 | 0 | -12.05 | | 45.20 | |
| AVVE | ETFS Advancing Volume | 1,281 | 145 | 1,281 | 0 | -233 | | 15.41 | |
| AVVN | NYSE Advancing Volume | 1,467 | 163 | 1,467 | 0 | -2,154 | | 59.48 | |
| AVVQ | NASD Advancing Volume | 5,223 | 729 | 5,223 | 0 | -332 | | 5.97 | |
| AVVS | TSX Advancing Volume | 129.6 | 8.5 | 129.6 | 0 | -142.4 | | 52.34 | |
| AVVT | Total Advancing Volume | 7,379 | 1,103 | 7,379 | 0 | -2,054 | | 21.77 | |
| AVVU | OTC US Advancing Volume | 263.0 | 35.7 | 251.1 | 0 | -428.1 | | 63.03 | |
| AVVV | TSXV Advancing Volume | 66.95 | 9.61 | 65.29 | 0 | -8.49 | | 11.51 | |
| AVVX | CAD Total Advancing Volume | 209.6 | 20.8 | 209.6 | 0 | -162.9 | | 43.73 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |