| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 32.00 | -2.00 | 21.00 | 0 | 16.00 |  | 320.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 | | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,716 | 0 | 1,090 | | 174.12 | |
| ADDN | NYSE Advance Decline Difference | 606.00 | -465.00 | 98.00 | 0 | -370.00 |  | 79.06 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 355.0 | 0 | -564.0 | | 61.37 | |
| ADDS | TSX Advance Decline Difference | 591.0 | 278.0 | 579.0 | 0 | 313.0 | | 117.67 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 474.0 | 0 | -914.0 | | 65.85 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 18.00 | 18.00 | 0 | 132.00 | | 115.79 | |
| ADDX | CAD Total Advance Decline Difference | 599.0 | 351.0 | 594.0 | 0 | 451.0 | | 315.38 | |
| ADRA | AMEX Advance Decline Ratio | 1.330 | 0.980 | 1.210 | 0 | 0.210 | | 21.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9700 | 0 | 0.0500 | | 5.43 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 2.810 | 0 | 1.460 | | 108.15 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.100 | 0 | -0.560 | | 33.73 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.260 | 0 | -0.590 | | 31.89 | |
| ADRS | TSX Advance Decline Ratio | 2.090 | 1.560 | 2.030 | 0 | 0.730 | | 56.15 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.200 | 0 | -0.530 | | 30.64 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.180 | 0 | 0.180 | | 18.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.060 | 1.060 | 0 | 0.350 | | 49.30 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.610 | 0 | 0.510 | | 46.36 | |
| ADVA | AMEX Advancing Stocks | 127.0 | 106.0 | 121.0 | 630,542,200 | 13.0 | | 12.04 | |
| ADVC | CSE Advancing Stocks | 108.0 | 60.0 | 108.0 | 12,437,100 | -7.0 | | 6.09 | |
| ADVE | ETFS Advancing Stocks | 2,676 | 1,954 | 2,662 | 1,061,507,500 | 289 | | 12.18 | |
| ADVN | NYSE Advancing Stocks | 1215.0 | 704.0 | 990.0 | 1,082,217,400 | -177.0 | | 15.17 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,708 | 1,674,313,900 | -287 | | 14.39 | |
| ADVS | TSX Advancing Stocks | 1,138 | 656 | 1,138 | 102,134,700 | 9 | | 0.80 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,819 | 2,014,558,400 | -453 | | 13.84 | |
| ADVU | OTC US Advancing Stocks | 1,775 | 4 | 1,775 | 254,253,300 | -19 | | 1.06 | |
| ADVV | TSXV Advancing Stocks | 315.0 | 214.0 | 315.0 | 55,368,700 | 22.0 | | 7.51 | |
| ADVX | CAD Total Advancing Stocks | 1,561 | 930 | 1,561 | 172,832,300 | 24 | | 1.56 | |
| 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 | 758.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,691 | 539 | 1,689 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.220 | 0 | 2.220 | | 222.00 | |
| ASHU | AMEX Advancing Stocks | 2,448 | 789 | 2,447 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 537.9 | 198.8 | 537.9 | 0 | 622.0 | | 739.48 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 326.1 | 5.6 | 263.2 | 0 | 273.3 | | 2697.73 | |
| AVDN | NYSE Advances Declines Volume Difference | 161.51 | -329.99 | 26.43 | 0 | -1472.47 | | 98.24 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,256 | 512 | 3,196 | 0 | -150 | | 4.48 | |
| AVDS | TSX Advance Decline Volume Difference | 49.82 | 2.25 | 49.82 | 0 | -25.55 | | 33.90 | |
| AVDT | Total Advances Declines Volume | 3,761 | 778 | 3,760 | 0 | -1,000 | | 21.02 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.15 | 5.75 | 33.15 | 0 | 39.30 | | 639.02 | |
| AVDX | CAD Total Advance Decline Volume | 80.86 | 4.89 | 80.86 | 0 | 2.19 | | 2.78 | |
| AVLD | AMEX Declining Volume | 737.2 | 26.5 | 728.6 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 760.8 | 184.4 | 747.4 | 0 | 1053.7 | | 344.09 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.020 | 0 | 1.020 | | 102.00 | |
| AVLU | AMEX Advancing Volume | 1,476 | 211 | 1,476 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.260 | 5.260 | 0 | 4.540 | | 630.56 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8600 | 0 | -0.7400 | | 46.25 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.300 | 0 | 0.310 | | 31.31 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.020 | 0 | -0.690 | | 40.35 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.880 | 0 | 0.340 | | 13.39 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.950 | 1.290 | 1.730 | 0 | 0.350 | | 25.36 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.220 | 0 | 0.180 | | 8.82 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.2700 | 0 | -0.3600 | | 57.14 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 2.050 | 0 | 1.130 | | 122.83 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.700 | 0 | 0.440 | | 34.92 | |
| AVVA | AMEX Advancing Volume | 664.0 | 211.4 | 664.0 | 0 | 441.6 | | 198.56 | |
| AVVC | CSE Advancing Volume | 13.43 | 2.68 | 13.43 | 0 | -11.71 | | 46.58 | |
| AVVE | ETFS Advancing Volume | 1,137 | 145 | 1,137 | 0 | -371 | | 24.58 | |
| AVVN | NYSE Advancing Volume | 1,287 | 163 | 1,287 | 0 | -2,308 | | 64.20 | |
| AVVQ | NASD Advancing Volume | 4,887 | 729 | 4,887 | 0 | -618 | | 11.23 | |
| AVVS | TSX Advancing Volume | 117.6 | 8.5 | 117.6 | 0 | -154.5 | | 56.78 | |
| AVVT | Total Advancing Volume | 6,838 | 1,103 | 6,838 | 0 | -2,485 | | 26.65 | |
| AVVU | OTC US Advancing Volume | 263.0 | 35.7 | 256.5 | 0 | -640.4 | | 71.40 | |
| AVVV | TSXV Advancing Volume | 64.66 | 9.61 | 64.66 | 0 | -9.12 | | 12.36 | |
| AVVX | CAD Total Advancing Volume | 195.7 | 20.8 | 195.7 | 0 | -175.3 | | 47.25 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |