| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -20.000 | 3.000 | 0 | 0.000 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | -8.000 | 2.000 | 0 | -23.000 |  | 92.00 | |
| ADDE | ETFS Advance Decline Difference | -1,448 | -2,555 | -2,555 | 0 | -3,993 | | 277.68 | |
| ADDN | NYSE Advance Decline Difference | -664.0 | -1317.0 | -817.0 | 0 | -1464.0 | | 226.28 | |
| ADDQ | NASD Advance Decline Difference | -1,238 | -1,588 | -1,571 | 0 | -2,066 | | 417.37 | |
| ADDS | TSX Advance Decline Difference | 465.0 | 37.0 | 452.0 | 0 | 788.0 |  | 234.52 | |
| ADDT | Total Advance Decline Difference | -1,997 | -2,777 | -2,400 | 0 | -3,596 | | 300.67 | |
| ADDU | OTC US Advance Decline Difference | 59.00 | 11.00 | 59.00 | 0 | 209.00 | | 139.33 | |
| ADDV | TSXV Advance Decline Difference | 138.00 | 27.00 | 36.00 | 0 | -47.00 | | 56.63 | |
| ADDX | CAD Total Advance Decline Difference | 494.0 | 152.0 | 490.0 | 0 | 718.0 | | 314.91 | |
| ADRA | AMEX Advance Decline Ratio | 1.120 | 0.820 | 1.020 | 0 | 0.020 | | 2.00 | |
| ADRC | CSE Advance Decline Ratio | 1.320 | 0.930 | 1.010 | 0 | -0.210 | | 17.21 | |
| ADRE | ETFS Advance Decline Ratio | 1.940 | 0.750 | 1.920 | 0 | 1.690 | | 734.78 | |
| ADRN | NYSE Advance Decline Ratio | 1.160 | 0.750 | 1.070 | 0 | 0.070 | | 7.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.280 | 0.940 | 1.190 | 0 | 0.190 | | 19.00 | |
| ADRS | TSX Advance Decline Ratio | 1.690 | 1.050 | 1.650 | 0 | 0.960 | | 139.13 | |
| ADRT | Total Advance Decline Ratio | 1.210 | 0.880 | 1.140 | 0 | 0.780 | | 216.67 | |
| ADRU | OTC US Advance Decline Ratio | 1.0500 | 0.9200 | 0.9200 | 0 | -0.0800 | | 8.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.800 | 1.070 | 1.100 | 0 | -0.150 | | 12.00 | |
| ADRX | CAD Total Advance Decline Ratio | 1.430 | 1.130 | 1.410 | 0 | 0.560 | | 65.88 | |
| ADVA | AMEX Advancing Stocks | 111.0 | 93.0 | 110.0 | 238,734,400 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 131.0 | 83.0 | 131.0 | 29,535,800 | -6.0 | | 4.38 | |
| ADVE | ETFS Advancing Stocks | 2,432 | 1,039 | 2,427 | 1,424,536,200 | 1,626 | | 203.00 | |
| ADVN | NYSE Advancing Stocks | 1017.0 | 803.0 | 974.0 | 1,789,614,800 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,725 | 1,314 | 1,687 | 2,036,173,000 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,140 | 620 | 1,140 | 120,658,900 | 361 | | 46.34 | |
| ADVT | Total Advancing Stocks | 2,853 | 2,216 | 2,771 | 1,932,768,200 | 1,383 | | 99.64 | |
| ADVU | OTC US Advancing Stocks | 1,765 | 730 | 1,765 | 669,681,350 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 394.0 | 310.0 | 389.0 | 78,948,900 | -21.0 | | 5.12 | |
| ADVX | CAD Total Advancing Stocks | 1,660 | 1,013 | 1,660 | 234,010,800 | 334 | | 25.19 | |
| AEX | AEX General - Netherlands | 926.2 | 920.1 | 921.5 | 0 | -5.8 | | 0.63 | |
| AMX | Amsterdam Midkap Index | 919.1 | 912.3 | 916.8 | 0 | -2.2 | | 0.24 | |
| AORD | All Ordinaries Index | 8,860 | 8,808 | 8,820 | 0 | -6 | | 0.07 | |
| ASHD | AMEX Declining Stocks | 1,607 | 472 | 1,104 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | -1 | -1,719 | -1,700 | 0 | -2,934 | | 237.76 | |
| ASHR | AMEX Advance Decline Ratio | 1.960 | 0.630 | 1.940 | 0 | 0.940 | | 94.00 | |
| ASHU | AMEX Advancing Stocks | 2,166 | 343 | 2,149 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,506 | 4,450 | 4,483 | 0 | -22 | | 0.49 | |
| AVDA | AMEX Advances Declines Volume Difference | 142.8 | -42.9 | 101.7 | 0 | -148.0 | | 59.27 | |
| AVDC | CSE Advance Decline Volume Difference | 13.27 | 5.98 | 12.60 | 0 | -11.21 | | 47.08 | |
| AVDE | ETFS Advances Declines Volume Difference | 428.4 | 65.1 | 326.7 | 0 | 522.2 | | 267.11 | |
| AVDN | NYSE Advances Declines Volume Difference | 598.7 | 43.9 | 544.1 | 0 | 2086.8 | | 135.27 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,951 | 487 | 1,751 | 0 | 2,231 | | 464.91 | |
| AVDS | TSX Advance Decline Volume Difference | 52.20 | -2.05 | 52.20 | 0 | -22.92 | | 30.51 | |
| AVDT | Total Advances Declines Volume | 2,610 | 581 | 2,397 | 0 | 4,170 | | 235.21 | |
| AVDU | OTC US Advance Decline Volume Difference | 502.9 | -379.8 | 459.5 | 0 | 395.9 | | 621.98 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.400 | 1.090 | 3.160 | 0 | -27.200 | | 89.59 | |
| AVDX | CAD Total Advance Decline Volume | 71.26 | 15.22 | 67.97 | 0 | -61.33 | | 47.43 | |
| AVLD | AMEX Declining Volume | 958.0 | 30.6 | 923.6 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 439.7 | -94.9 | 400.1 | 0 | 389.1 | | 3521.09 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.660 | 0.800 | 1.430 | 0 | 0.430 | | 43.00 | |
| AVLU | AMEX Advancing Volume | 1,350 | 73 | 1,324 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.610 | 0.690 | 1.730 | 0 | -1.180 | | 40.55 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.270 | 1.470 | 1.680 | 0 | -1.180 | | 41.26 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.760 | 1.130 | 1.280 | 0 | 0.410 | | 47.13 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.970 | 1.230 | 1.390 | 0 | 0.900 | | 183.67 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.510 | 1.750 | 1.810 | 0 | 0.940 | | 108.05 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.450 | 0.910 | 1.640 | 0 | 0.110 | | 7.19 | |
| AVRT | Total Advance Decline Volume Ratio | 2.310 | 1.510 | 1.650 | 0 | 0.900 | | 120.00 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.6500 | 0.4200 | 0.6500 | 0 | -1.6600 | | 71.86 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.120 | 1.020 | 1.030 | 0 | -0.320 | | 23.70 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.660 | 1.220 | 1.360 | 0 | -0.180 | | 11.69 | |
| AVVA | AMEX Advancing Volume | 251.6 | 63.1 | 240.2 | 0 | -140.0 | | 36.82 | |
| AVVC | CSE Advancing Volume | 31.00 | 8.60 | 31.00 | 0 | -5.58 | | 15.25 | |
| AVVE | ETFS Advancing Volume | 1,455 | 184 | 1,455 | 0 | 70 | | 5.09 | |
| AVVN | NYSE Advancing Volume | 1,930 | 148 | 1,930 | 0 | 421 | | 27.90 | |
| AVVQ | NASD Advancing Volume | 3,897 | 809 | 3,897 | 0 | 410 | | 11.74 | |
| AVVS | TSX Advancing Volume | 133.2 | 13.8 | 133.2 | 0 | -81.4 | | 37.94 | |
| AVVT | Total Advancing Volume | 6,067 | 1,021 | 6,067 | 0 | 691 | | 12.85 | |
| AVVU | OTC US Advancing Volume | 745.9 | 60.9 | 745.9 | 0 | -925.3 | | 55.37 | |
| AVVV | TSXV Advancing Volume | 88.96 | 17.84 | 88.96 | 0 | -27.68 | | 23.73 | |
| AVVX | CAD Total Advancing Volume | 253.2 | 40.2 | 253.2 | 0 | -114.7 | | 31.18 | |
| AXJO | Asx 200 Index | 8,620 | 8,568 | 8,580 | 0 | -9 | | 0.11 | |