| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -34.00 | -113.00 | -71.00 | 0 | -144.00 |  | 197.26 |   |
| ADDC | CSE Advance Decline Difference | 25.00 | -10.00 | 13.00 | 0 | 35.00 |  | 184.21 | |
| ADDE | ETFS Advance Decline Difference | 2,828 | 1,024 | 2,828 | 0 | 1,733 | | 157.98 | |
| ADDN | NYSE Advance Decline Difference | 255.0 | -241.0 | 164.0 | 0 | -93.0 | | 36.19 | |
| ADDQ | NASD Advance Decline Difference | 760.0 | 98.0 | 201.0 | 0 | 524.0 | | 165.30 | |
| ADDS | TSX Advance Decline Difference | 572.0 | -60.0 | 572.0 | 0 | 362.0 | | 172.38 | |
| ADDT | Total Advance Decline Difference | 826.0 | -136.0 | 372.0 | 0 | 510.0 | | 389.31 | |
| ADDU | OTC US Advance Decline Difference | 608.0 | -4.0 | 607.0 | 0 | 450.0 | | 286.62 | |
| ADDV | TSXV Advance Decline Difference | 98.00 | 27.00 | 98.00 | 0 | 202.00 | | 194.23 | |
| ADDX | CAD Total Advance Decline Difference | 685.0 | 11.0 | 683.0 | 0 | 599.0 | | 688.51 | |
| ADRA | AMEX Advance Decline Ratio | 1.270 | 0.890 | 1.060 | 0 | 0.570 | | 114.00 | |
| ADRC | CSE Advance Decline Ratio | 1.340 | 0.910 | 1.100 | 0 | 0.260 | | 29.89 | |
| ADRE | ETFS Advance Decline Ratio | 5.420 | 2.330 | 5.420 | 0 | 3.680 | | 211.49 | |
| ADRN | NYSE Advance Decline Ratio | 1.310 | 0.770 | 1.190 | 0 | -0.120 | | 9.16 | |
| ADRQ | NASD Advance Decline Ratio | 1.710 | 1.060 | 1.140 | 0 | 0.330 | | 40.74 | |
| ADRS | TSX Advance Decline Ratio | 1.840 | 0.890 | 1.840 | 0 | 0.600 | | 48.39 | |
| ADRT | Total Advance Decline Ratio | 1.400 | 0.940 | 1.150 | 0 | 0.200 | | 21.05 | |
| ADRU | OTC US Advance Decline Ratio | 1.400 | 0.990 | 1.400 | 0 | 0.310 | | 28.44 | |
| ADRV | TSXV Advance Decline Ratio | 1.400 | 1.100 | 1.320 | 0 | 0.580 | | 78.38 | |
| ADRX | CAD Total Advance Decline Ratio | 1.620 | 1.010 | 1.620 | 0 | 0.560 | | 52.83 | |
| ADVA | AMEX Advancing Stocks | 124.0 | 95.0 | 111.0 | 448,621,600 | 40.0 | | 55.56 | |
| ADVC | CSE Advancing Stocks | 136.0 | 82.0 | 134.0 | 24,914,098 | 6.0 | | 4.69 | |
| ADVE | ETFS Advancing Stocks | 3,467 | 1,792 | 3,467 | 2,057,889,200 | 890 | | 34.54 | |
| ADVN | NYSE Advancing Stocks | 1,072 | 820 | 1,015 | 2,069,047,400 | -52 | | 4.87 | |
| ADVQ | NASD Advancing Stocks | 1,816 | 1,586 | 1,621 | 2,041,631,800 | 251 | | 18.32 | |
| ADVS | TSX Advancing Stocks | 1,252 | 536 | 1,252 | 247,329,200 | 192 | | 18.11 | |
| ADVT | Total Advancing Stocks | 2,982 | 2,519 | 2,747 | 1,930,281,800 | 238 | | 9.49 | |
| ADVU | OTC US Advancing Stocks | 2,118 | 646 | 2,118 | 815,739,900 | 245 | | 13.19 | |
| ADVV | TSXV Advancing Stocks | 396.0 | 232.0 | 396.0 | 71,629,500 | 87.0 | | 28.16 | |
| ADVX | CAD Total Advancing Stocks | 1,784 | 850 | 1,782 | 336,327,500 | 285 | | 19.04 | |
| AEX | AEX General - Netherlands | 921.1 | 913.3 | 913.3 | 0 | -6.9 | | 0.75 | |
| AMX | Amsterdam Midkap Index | 914.8 | 905.6 | 905.6 | 0 | -1.4 | | 0.16 | |
| AORD | All Ordinaries Index | 8,804 | 8,744 | 8,773 | 0 | 29 | | 0.34 | |
| ASHD | AMEX Declining Stocks | 939.0 | 197.0 | 657.0 | 0 | -722.0 | | 52.36 | |
| ASHF | AMEX Advances - Declines | 2,035 | 339 | 1,985 | 0 | 1,470 | | 285.44 | |
| ASHR | AMEX Advance Decline Ratio | 4.220 | 1.910 | 4.020 | 0 | 2.650 | | 193.43 | |
| ASHU | AMEX Advancing Stocks | 2,666 | 536 | 2,642 | 0 | 748 | | 39.49 | |
| ATX | ATX - Austria | 4,433 | 4,386 | 4,430 | 0 | 11 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 354.1 | 24.7 | 347.8 | 0 | 996.1 | | 154.58 | |
| AVDC | CSE Advance Decline Volume Difference | 11.870 | -2.010 | 2.140 | 0 | -6.930 | | 69.86 | |
| AVDE | ETFS Advances Declines Volume Difference | 1,340 | 36 | 1,340 | 0 | 1,487 | | 1031.32 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,865 | 119 | 1,865 | 0 | 1,137 | | 154.07 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,896 | 142 | 1,896 | 0 | 3,788 | | 204.90 | |
| AVDS | TSX Advance Decline Volume Difference | 115.0 | -10.5 | 115.0 | 0 | 212.8 | | 217.52 | |
| AVDT | Total Advances Declines Volume | 4,109 | 286 | 4,109 | 0 | 5,921 | | 337.27 | |
| AVDU | OTC US Advance Decline Volume Difference | 73.8 | -553.6 | -341.0 | 0 | -805.7 | | 173.37 | |
| AVDV | TSXV Advance Decline Volume Difference | 39.62 | 0.32 | 39.61 | 0 | 71.45 | | 224.47 | |
| AVDX | CAD Total Advance Decline Volume | 157.6 | -10.1 | 157.6 | 0 | 277.4 | | 231.61 | |
| AVLD | AMEX Declining Volume | 794.3 | 14.8 | 665.5 | 0 | -898.1 | | 57.44 | |
| AVLF | AMEX Advance Decline Volume Difference | 1,170 | 16 | 1,146 | 0 | 1,738 | | 293.61 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.070 | 1.320 | 2.720 | 0 | 2.100 | | 338.71 | |
| AVLU | AMEX Advancing Volume | 1,823 | 37 | 1,812 | 0 | 840 | | 86.44 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.150 | 1.910 | 4.400 | 0 | 4.330 | | 4811.11 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.900 | 0.600 | 1.140 | 0 | -0.330 | | 21.57 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.480 | 1.330 | 2.480 | 0 | 1.570 | | 172.53 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.340 | 1.400 | 2.010 | 0 | 0.820 | | 68.91 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.820 | 1.370 | 1.700 | 0 | 1.000 | | 140.85 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.050 | 0.440 | 1.860 | 0 | 1.230 | | 195.24 | |
| AVRT | Total Advance Decline Volume Ratio | 2.000 | 1.530 | 1.880 | 0 | 1.060 | | 127.71 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.3100 | 0.2100 | 0.5900 | 0 | -0.8700 | | 55.41 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.230 | 1.060 | 2.230 | 0 | 1.650 | | 284.48 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 0.600 | 1.860 | 0 | 1.200 | | 179.10 | |
| AVVA | AMEX Advancing Volume | 450.0 | 43.4 | 450.0 | 0 | 389.2 | | 598.08 | |
| AVVC | CSE Advancing Volume | 25.90 | 1.36 | 16.84 | 0 | -11.13 | | 38.92 | |
| AVVE | ETFS Advancing Volume | 2,241 | 144 | 2,241 | 0 | 631 | | 39.00 | |
| AVVN | NYSE Advancing Volume | 3,709 | 207 | 3,709 | 0 | -837 | | 18.32 | |
| AVVQ | NASD Advancing Volume | 4,583 | 517 | 4,583 | 0 | 111 | | 2.45 | |
| AVVS | TSX Advancing Volume | 248.4 | 8.4 | 248.4 | 0 | 75.5 | | 43.63 | |
| AVVT | Total Advancing Volume | 8,741 | 767 | 8,741 | 0 | -336 | | 3.67 | |
| AVVU | OTC US Advancing Volume | 818.0 | 37.6 | 818.0 | 0 | -450.7 | | 35.52 | |
| AVVV | TSXV Advancing Volume | 71.63 | 5.49 | 71.63 | 0 | 27.64 | | 62.82 | |
| AVVX | CAD Total Advancing Volume | 336.9 | 15.2 | 336.9 | 0 | 92.0 | | 37.45 | |
| AXJO | Asx 200 Index | 8,577 | 8,514 | 8,542 | 0 | 28 | | 0.33 | |