| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -9.00 | -82.00 | -29.00 | 0 | -102.00 |  | 139.73 |   |
| ADDC | CSE Advance Decline Difference | -20.00 | -111.00 | -31.00 | 0 | -26.00 | | 520.00 | |
| ADDE | ETFS Advance Decline Difference | -644.0 | -1148.0 | -812.0 | 0 | -2206.0 | | 158.25 | |
| ADDN | NYSE Advance Decline Difference | 213.0 | -672.0 | -253.0 | 0 | -1424.0 | | 121.61 | |
| ADDQ | NASD Advance Decline Difference | -204.0 | -1402.0 | -494.0 | 0 | -2163.0 | | 129.60 | |
| ADDS | TSX Advance Decline Difference | -305.0 | -437.0 | -418.0 | 0 | -743.0 | | 228.62 | |
| ADDT | Total Advance Decline Difference | -29.0 | -2156.0 | -776.0 | 0 | -3689.0 | | 126.64 | |
| ADDU | OTC US Advance Decline Difference | -303.0 | -884.0 | -682.0 | 0 | -1671.0 | | 168.96 | |
| ADDV | TSXV Advance Decline Difference | 24.0 | -180.0 | -152.0 | 0 | -106.0 | | 230.43 | |
| ADDX | CAD Total Advance Decline Difference | -347.0 | -675.0 | -601.0 | 0 | -875.0 | | 319.34 | |
| ADRA | AMEX Advance Decline Ratio | 0.9100 | 0.3300 | 0.7400 | 0 | -1.4000 | | 65.42 | |
| ADRC | CSE Advance Decline Ratio | 0.8400 | 0.4600 | 0.8400 | 0 | -0.1300 | | 13.40 | |
| ADRE | ETFS Advance Decline Ratio | 0.5600 | 0.1700 | 0.5100 | 0 | -2.8400 | | 84.78 | |
| ADRN | NYSE Advance Decline Ratio | 1.2300 | 0.4800 | 0.7800 | 0 | -2.9100 | | 78.86 | |
| ADRQ | NASD Advance Decline Ratio | 0.8700 | 0.3300 | 0.7200 | 0 | -2.4500 | | 77.29 | |
| ADRS | TSX Advance Decline Ratio | 0.6200 | 0.4300 | 0.6000 | 0 | -0.8500 | | 58.62 | |
| ADRT | Total Advance Decline Ratio | 0.9800 | 0.3900 | 0.7400 | 0 | -2.5500 | | 77.51 | |
| ADRU | OTC US Advance Decline Ratio | 0.7400 | 0.5800 | 0.7400 | 0 | -0.7600 | | 50.67 | |
| ADRV | TSXV Advance Decline Ratio | 1.1200 | 0.6300 | 0.7000 | 0 | -0.1900 | | 21.35 | |
| ADRX | CAD Total Advance Decline Ratio | 0.6500 | 0.5700 | 0.6500 | 0 | -0.5500 | | 45.83 | |
| ADVA | AMEX Advancing Stocks | 93.00 | 42.00 | 83.00 | 404,324,200 | -54.00 | | 39.42 | |
| ADVC | CSE Advancing Stocks | 171.0 | 79.0 | 168.0 | 49,086,800 | -12.0 | | 6.67 | |
| ADVE | ETFS Advancing Stocks | 873.0 | 229.0 | 871.0 | 442,853,800 | -1114.0 | | 56.12 | |
| ADVN | NYSE Advancing Stocks | 1125.0 | 642.0 | 900.0 | 1,409,188,000 | -705.0 | | 43.93 | |
| ADVQ | NASD Advancing Stocks | 1,454 | 695 | 1,334 | 1,794,428,000 | -1,104 | | 45.28 | |
| ADVS | TSX Advancing Stocks | 643.0 | 272.0 | 643.0 | 141,979,400 | -399.0 | | 38.29 | |
| ADVT | Total Advancing Stocks | 2,652 | 1,379 | 2,317 | 3,607,941,000 | -1,863 | | 44.57 | |
| ADVU | OTC US Advancing Stocks | 2,038 | 754 | 2,028 | 11,007,450,000 | -921 | | 31.23 | |
| ADVV | TSXV Advancing Stocks | 360.0 | 213.0 | 355.0 | 43,974,600 | -57.0 | | 13.83 | |
| ADVX | CAD Total Advancing Stocks | 1,168 | 564 | 1,166 | 235,040,800 | -468 | | 28.64 | |
| AEX | AEX General - Netherlands | 798.2 | 790.6 | 791.5 | 0 | -9.2 | | 1.14 | |
| AMX | Amsterdam Midkap Index | 1,093 | 1,081 | 1,082 | 0 | -10 | | 0.96 | |
| AORD | All Ordinaries Index | 7,690 | 7,643 | 7,649 | 0 | -32 | | 0.42 | |
| ASHD | AMEX Declining Stocks | 1,504 | 25 | 1,383 | 0 | 846 |  | 157.54 | |
| ASHF | AMEX Advances - Declines | -19.0 | -1030.0 | -587.0 | 0 | -1743.0 | | 150.78 | |
| ASHR | AMEX Advance Decline Ratio | 0.6400 | 0.1700 | 0.5700 | 0 | -2.5800 | | 81.90 | |
| ASHU | AMEX Advancing Stocks | 868.0 | 6.0 | 796.0 | 0 | -897.0 | | 52.98 | |
| ATX | ATX - Austria | 3,687 | 3,638 | 3,642 | 0 | -44 | | 1.19 | |
| AVDA | AMEX Advances Declines Volume Difference | 230.1 | -14.2 | 227.2 | 0 | -237.1 | | 51.07 | |
| AVDC | CSE Advance Decline Volume Difference | 7.750 | -13.650 | 7.750 | 0 | 29.760 | | 135.21 | |
| AVDE | ETFS Advances Declines Volume Difference | -5.8 | -462.3 | -460.7 | 0 | -703.1 | | 290.03 | |
| AVDN | NYSE Advances Declines Volume Difference | 186.8 | -358.0 | -358.0 | 0 | -2633.4 | | 115.73 | |
| AVDQ | NASD Advances Declines Volume Difference | 196.81 | -106.56 | 16.86 | 0 | -2272.91 | | 99.26 | |
| AVDS | TSX Advance Decline Volume Difference | 8.10 | -46.88 | -46.50 | 0 | -198.10 | | 130.67 | |
| AVDT | Total Advances Declines Volume | 548.4 | -132.3 | -113.9 | 0 | -5143.4 | | 102.27 | |
| AVDU | OTC US Advance Decline Volume Difference | 4,632 | -1,169 | 4,632 | 0 | -2,000 | | 30.16 | |
| AVDV | TSXV Advance Decline Volume Difference | -1.39 | -36.59 | -31.14 | 0 | -62.99 | | 197.77 | |
| AVDX | CAD Total Advance Decline Volume | -3.77 | -75.12 | -69.89 | 0 | -231.34 | | 143.29 | |
| AVLD | AMEX Declining Volume | 810.7 | 1.2 | 597.6 | 0 | 240.6 | | 67.40 | |
| AVLF | AMEX Advance Decline Volume Difference | 100.62 | -116.04 | -86.28 | 0 | -616.67 | | 116.27 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.7500 | 0.0600 | 0.8500 | 0 | -1.6300 | | 65.73 | |
| AVLU | AMEX Advancing Volume | 711.1 | 0.7 | 511.3 | 0 | -376.1 | | 42.38 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.930 | 0.340 | 2.280 | 0 | -12.530 | | 84.60 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.180 | 0.280 | 1.180 | 0 | 0.570 | | 93.44 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.8400 | 0.4300 | 0.4900 | 0 | -0.8600 | | 63.70 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.2900 | 0.6100 | 0.7900 | 0 | -3.4000 | | 81.15 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.2200 | 0.7000 | 1.0000 | 0 | -3.2700 | | 76.58 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.2400 | 0.3800 | 0.7500 | 0 | -1.5100 | | 66.81 | |
| AVRT | Total Advance Decline Volume Ratio | 1.3400 | 0.8000 | 0.9600 | 0 | -3.5100 | | 78.52 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.720 | 0.820 | 1.720 | 0 | -0.240 | | 12.24 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.7600 | 0.4400 | 0.5800 | 0 | -1.0500 | | 64.42 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.9200 | 0.4900 | 0.7700 | 0 | -0.9300 | | 54.71 | |
| AVVA | AMEX Advancing Volume | 404.3 | 7.4 | 404.3 | 0 | -93.5 | | 18.78 | |
| AVVC | CSE Advancing Volume | 49.21 | 1.43 | 49.08 | 0 | 13.42 | | 37.63 | |
| AVVE | ETFS Advancing Volume | 442.9 | 30.8 | 442.9 | 0 | -475.2 | | 51.76 | |
| AVVN | NYSE Advancing Volume | 1,409 | 43 | 1,409 | 0 | -1,578 | | 52.83 | |
| AVVQ | NASD Advancing Volume | 1,794 | 97 | 1,794 | 0 | -1,195 | | 39.98 | |
| AVVS | TSX Advancing Volume | 142.0 | 3.6 | 142.0 | 0 | -129.5 | | 47.71 | |
| AVVT | Total Advancing Volume | 3,608 | 148 | 3,608 | 0 | -2,867 | | 44.28 | |
| AVVU | OTC US Advancing Volume | 11,157 | 428 | 11,007 | 0 | -2,502 | | 18.52 | |
| AVVV | TSXV Advancing Volume | 43.97 | 3.33 | 43.97 | 0 | -38.32 | | 46.57 | |
| AVVX | CAD Total Advancing Volume | 235.0 | 8.4 | 235.0 | 0 | -154.4 | | 39.65 | |
| AXJO | Asx 200 Index | 7,377 | 7,334 | 7,343 | 0 | -28 | | 0.37 | |