| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 45.00 | -7.00 | 39.00 | 0 | 34.00 |  | 680.00 |   |
| ADDC | CSE Advance Decline Difference | 26.0000 | -3.0000 | 1.0000 | 0 | -4.0000 |  | 80.00 | |
| ADDE | ETFS Advance Decline Difference | 1,332 | -708 | 1,332 | 0 | 3,787 | | 154.26 | |
| ADDN | NYSE Advance Decline Difference | 1038.0 | -580.0 | 390.0 | 0 | 1757.0 | | 128.53 | |
| ADDQ | NASD Advance Decline Difference | 1188.0 | -364.0 | 713.0 | 0 | 2344.0 | | 143.72 | |
| ADDS | TSX Advance Decline Difference | 274.00 | -250.00 | 55.00 | 0 | 709.00 | | 108.41 | |
| ADDT | Total Advance Decline Difference | 2,255 | -930 | 1,142 | 0 | 4,226 | | 137.03 | |
| ADDU | OTC US Advance Decline Difference | 11.00 | -343.00 | 11.00 | 0 | 521.00 | | 102.16 | |
| ADDV | TSXV Advance Decline Difference | -3.00 | -104.00 | -91.00 | 0 | -123.00 | | 384.38 | |
| ADDX | CAD Total Advance Decline Difference | 315.00 | -269.00 | 41.00 | 0 | 781.00 | | 105.54 | |
| ADRA | AMEX Advance Decline Ratio | 1.510 | 0.930 | 1.420 | 0 | 1.010 | | 246.34 | |
| ADRC | CSE Advance Decline Ratio | 1.4800 | 0.9300 | 0.9500 | 0 | -0.0800 | | 7.77 | |
| ADRE | ETFS Advance Decline Ratio | 2.350 | 0.650 | 2.130 | 0 | 1.870 | | 719.23 | |
| ADRN | NYSE Advance Decline Ratio | 3.590 | 0.520 | 1.520 | 0 | 1.370 | | 913.33 | |
| ADRQ | NASD Advance Decline Ratio | 2.490 | 0.780 | 1.600 | 0 | 1.300 | | 433.33 | |
| ADRS | TSX Advance Decline Ratio | 1.720 | 0.730 | 1.060 | 0 | 0.570 | | 116.33 | |
| ADRT | Total Advance Decline Ratio | 2.760 | 0.690 | 1.560 | 0 | 1.310 | | 524.00 | |
| ADRU | OTC US Advance Decline Ratio | 7.0000 | 0.7500 | 1.0000 | 0 | 0.2600 | | 35.14 | |
| ADRV | TSXV Advance Decline Ratio | 1.0800 | 0.8800 | 0.9700 | 0 | 0.2100 | | 27.63 | |
| ADRX | CAD Total Advance Decline Ratio | 1.520 | 0.800 | 1.030 | 0 | 0.440 | | 74.58 | |
| ADVA | AMEX Advancing Stocks | 133.0 | 100.0 | 130.0 | 263,288,300 | 68.0 | | 109.68 | |
| ADVC | CSE Advancing Stocks | 113.0 | 80.0 | 113.0 | 14,052,500 | -25.0 | | 18.12 | |
| ADVE | ETFS Advancing Stocks | 2,505 | 1,373 | 2,505 | 1,946,667,800 | 1,641 | | 189.93 | |
| ADVN | NYSE Advancing Stocks | 1,438 | 642 | 1,138 | 1,608,544,200 | 880 | | 341.09 | |
| ADVQ | NASD Advancing Stocks | 1,981 | 1,341 | 1,891 | 1,097,353,700 | 1,157 | | 157.63 | |
| ADVS | TSX Advancing Stocks | 918.0 | 654.0 | 918.0 | 100,373,000 | 271.0 | | 41.89 | |
| ADVT | Total Advancing Stocks | 3,531 | 2,095 | 3,159 | 1,299,163,700 | 2,105 | | 199.72 | |
| ADVU | OTC US Advancing Stocks | 1,663 | 7 | 1,663 | 293,583,500 | 154 | | 10.21 | |
| ADVV | TSXV Advancing Stocks | 315.0 | 185.0 | 315.0 | 45,845,900 | 26.0 | | 9.00 | |
| ADVX | CAD Total Advancing Stocks | 1,346 | 919 | 1,346 | 162,729,300 | 272 | | 25.33 | |
| AEX | AEX General - Netherlands | 927.3 | 922.4 | 923.3 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 921.9 | 915.6 | 915.8 | 0 | 2.3 | | 0.25 | |
| AORD | All Ordinaries Index | 8,877 | 8,815 | 8,875 | 0 | 60 | | 0.68 | |
| ASHD | AMEX Declining Stocks | 1784.0 | 9.0 | 918.0 | 0 | -1624.0 | | 63.89 | |
| ASHF | AMEX Advances - Declines | 1,382 | -591 | 1,372 | 0 | 3,151 | | 177.12 | |
| ASHR | AMEX Advance Decline Ratio | 2.910 | 0.660 | 2.490 | 0 | 2.190 | | 730.00 | |
| ASHU | AMEX Advancing Stocks | 2,291 | 21 | 2,290 | 0 | 1,527 | | 200.13 | |
| ATX | ATX - Austria | 4,492 | 4,459 | 4,459 | 0 | -17 | | 0.39 | |
| AVDA | AMEX Advances Declines Volume Difference | 218.9 | 13.8 | 218.9 | 0 | -5.9 | | 2.61 | |
| AVDC | CSE Advance Decline Volume Difference | 5.270 | -0.680 | 5.270 | 0 | -10.270 | | 66.09 | |
| AVDE | ETFS Advances Declines Volume Difference | 1,090 | 64 | 1,090 | 0 | 2,171 | | 200.85 | |
| AVDN | NYSE Advances Declines Volume Difference | 738.8 | -469.4 | 738.8 | 0 | 2889.8 | | 134.34 | |
| AVDQ | NASD Advances Declines Volume Difference | 2,867 | 878 | 2,867 | 0 | 3,015 | | 2036.60 | |
| AVDS | TSX Advance Decline Volume Difference | 33.30 | -16.54 | 33.30 | 0 | 150.77 | | 128.35 | |
| AVDT | Total Advances Declines Volume | 3,825 | 998 | 3,825 | 0 | 5,899 | | 284.39 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.1100 | 0.1100 | 0.1100 | 0 | -702.6600 | | 99.98 | |
| AVDV | TSXV Advance Decline Volume Difference | 3.750 | -14.410 | 3.420 | 0 | -7.540 | | 68.80 | |
| AVDX | CAD Total Advance Decline Volume | 36.79 | -15.32 | 36.79 | 0 | 135.29 | | 137.35 | |
| AVLD | AMEX Declining Volume | 573.8 | 1.7 | 412.6 | 0 | -1176.4 | | 74.03 | |
| AVLF | AMEX Advance Decline Volume Difference | 145.690 | -180.190 | 5.020 | 0 | -985.610 | | 246.32 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.910 | 0.670 | 3.530 | 0 | 2.900 | | 460.32 | |
| AVLU | AMEX Advancing Volume | 1,458 | 2 | 1,458 | 0 | 455 | | 45.31 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.360 | 1.650 | 4.360 | 0 | 2.120 | | 94.64 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.510 | 0.910 | 1.410 | 0 | -0.470 | | 25.00 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.150 | 1.090 | 2.110 | 0 | 1.580 | | 298.11 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.490 | 0.620 | 1.620 | 0 | 1.220 | | 305.00 | |
| AVRQ | NASD Advance Decline Volume Ratio | 5.000 | 2.120 | 3.020 | 0 | 2.060 | | 214.58 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.440 | 0.780 | 1.430 | 0 | 0.940 | | 191.84 | |
| AVRT | Total Advance Decline Volume Ratio | 4.310 | 1.420 | 2.430 | 0 | 1.710 | | 237.50 | |
| AVRU | OTC US Advance Decline Volume Ratio | 10.5400 | 0.1900 | 0.3200 | 0 | -2.1500 | | 87.04 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.0000 | 0.5300 | 0.9600 | 0 | -0.0900 | | 8.57 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.260 | 0.850 | 1.260 | 0 | 0.580 | | 85.29 | |
| AVVA | AMEX Advancing Volume | 283.9 | 24.1 | 283.9 | 0 | -121.4 | | 29.96 | |
| AVVC | CSE Advancing Volume | 17.88 | 3.13 | 17.88 | 0 | -15.25 | | 46.03 | |
| AVVE | ETFS Advancing Volume | 2,069 | 153 | 2,069 | 0 | 840 | | 68.32 | |
| AVVN | NYSE Advancing Volume | 1,924 | 178 | 1,924 | 0 | 456 | | 31.06 | |
| AVVQ | NASD Advancing Volume | 4,280 | 1,097 | 4,280 | 0 | 618 | | 16.88 | |
| AVVS | TSX Advancing Volume | 109.3 | 10.4 | 109.3 | 0 | -5.5 | | 4.78 | |
| AVVT | Total Advancing Volume | 6,488 | 1,299 | 6,488 | 0 | 953 | | 17.22 | |
| AVVU | OTC US Advancing Volume | 344.7 | 0.1 | 344.7 | 0 | -834.5 | | 70.77 | |
| AVVV | TSXV Advancing Volume | 50.44 | 4.57 | 50.44 | 0 | -17.56 | | 25.82 | |
| AVVX | CAD Total Advancing Volume | 177.6 | 18.1 | 177.6 | 0 | -38.3 | | 17.74 | |
| AXJO | Asx 200 Index | 8,633 | 8,570 | 8,630 | 0 | 60 | | 0.70 | |