| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 21.00 | -37.00 | -17.00 | 0 | -53.00 |  | 147.22 |   |
| ADDC | CSE Advance Decline Difference | 8.00 | -30.00 | -27.00 | 0 | -26.00 | | 2600.00 | |
| ADDE | ETFS Advance Decline Difference | 2,313 | 1,032 | 2,313 | 0 | 526 |  | 29.43 | |
| ADDN | NYSE Advance Decline Difference | 883.0 | 382.0 | 514.0 | 0 | 62.0 | | 13.72 | |
| ADDQ | NASD Advance Decline Difference | 919.0 | 463.0 | 577.0 | 0 | 116.0 | | 25.16 | |
| ADDS | TSX Advance Decline Difference | 512.0 | 243.0 | 512.0 | 0 | 149.0 | | 41.05 | |
| ADDT | Total Advance Decline Difference | 1,765 | 829 | 1,074 | 0 | 125 | | 13.17 | |
| ADDU | OTC US Advance Decline Difference | 349.0 | 7.0 | 106.0 | 0 | -237.0 | | 69.10 | |
| ADDV | TSXV Advance Decline Difference | 47.0 | -125.0 | -107.0 | 0 | -242.0 | | 179.26 | |
| ADDX | CAD Total Advance Decline Difference | 501.0 | 130.0 | 378.0 | 0 | -119.0 | | 23.94 | |
| ADRA | AMEX Advance Decline Ratio | 1.2600 | 0.6900 | 0.8500 | 0 | -0.5600 | | 39.72 | |
| ADRC | CSE Advance Decline Ratio | 1.1500 | 0.7600 | 0.8100 | 0 | -0.1800 | | 18.18 | |
| ADRE | ETFS Advance Decline Ratio | 3.940 | 1.920 | 3.840 | 0 | 1.190 | | 44.91 | |
| ADRN | NYSE Advance Decline Ratio | 2.790 | 1.500 | 1.760 | 0 | 0.130 | | 7.98 | |
| ADRQ | NASD Advance Decline Ratio | 1.900 | 1.350 | 1.460 | 0 | 0.110 | | 8.15 | |
| ADRS | TSX Advance Decline Ratio | 2.500 | 1.390 | 1.740 | 0 | 0.260 | | 17.57 | |
| ADRT | Total Advance Decline Ratio | 2.080 | 1.380 | 1.530 | 0 | 0.080 | | 5.52 | |
| ADRU | OTC US Advance Decline Ratio | 8.000 | 1.030 | 1.050 | 0 | -0.150 | | 12.50 | |
| ADRV | TSXV Advance Decline Ratio | 1.2500 | 0.6500 | 0.7300 | 0 | -0.7000 | | 48.95 | |
| ADRX | CAD Total Advance Decline Ratio | 1.890 | 1.120 | 1.300 | 0 | -0.110 | | 7.80 | |
| ADVA | AMEX Advancing Stocks | 103.00 | 83.00 | 97.00 | 114,664,200 | -25.00 | | 20.49 | |
| ADVC | CSE Advancing Stocks | 119.0 | 59.0 | 119.0 | 22,797,200 | -17.0 | | 12.50 | |
| ADVE | ETFS Advancing Stocks | 3,127 | 1,780 | 3,126 | 2,009,964,000 | 256 | | 8.92 | |
| ADVN | NYSE Advancing Stocks | 1,375 | 1,132 | 1,190 | 2,962,214,000 | 31 | | 2.67 | |
| ADVQ | NASD Advancing Stocks | 1,961 | 1,608 | 1,812 | 8,330,852,000 | 57 | | 3.25 | |
| ADVS | TSX Advancing Stocks | 1,196 | 711 | 1,196 | 236,832,000 | 81 | | 7.26 | |
| ADVT | Total Advancing Stocks | 3,397 | 2,943 | 3,099 | 11,407,730,000 | 63 | | 2.08 | |
| ADVU | OTC US Advancing Stocks | 1,880 | 8 | 1,880 | 652,454,500 | -166 | | 8.11 | |
| ADVV | TSXV Advancing Stocks | 298.0 | 222.0 | 292.0 | 54,812,900 | -154.0 | | 34.53 | |
| ADVX | CAD Total Advancing Stocks | 1,607 | 1,005 | 1,607 | 314,442,100 | -90 | | 5.30 | |
| AEX | AEX General - Netherlands | 939.9 | 931.1 | 938.6 | 0 | 6.5 | | 0.70 | |
| AMX | Amsterdam Midkap Index | 904.8 | 897.0 | 904.2 | 0 | 6.7 | | 0.74 | |
| AORD | All Ordinaries Index | 8,818 | 8,742 | 8,813 | 0 | 71 | | 0.81 | |
| ASHD | AMEX Declining Stocks | 1080.0 | 369.0 | 836.0 | 0 | -30.0 | | 3.46 | |
| ASHF | AMEX Advances - Declines | 1,556 | 878 | 1,543 | 0 | 75 | | 5.11 | |
| ASHR | AMEX Advance Decline Ratio | 3.740 | 1.870 | 2.840 | 0 | 0.150 | | 5.58 | |
| ASHU | AMEX Advancing Stocks | 2,392 | 1,376 | 2,379 | 0 | 45 | | 1.93 | |
| ATX | ATX - Austria | 4,439 | 4,394 | 4,394 | 0 | -42 | | 0.94 | |
| AVDA | AMEX Advances Declines Volume Difference | -10.1 | -392.4 | -338.6 | 0 | -979.5 | | 152.82 | |
| AVDC | CSE Advance Decline Volume Difference | 6.810 | -2.420 | 5.330 | 0 | -4.440 | | 45.45 | |
| AVDE | ETFS Advances Declines Volume Difference | 1,030 | 91 | 1,030 | 0 | -83 | | 7.47 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,189 | 78 | 1,189 | 0 | 125 | | 11.71 | |
| AVDQ | NASD Advances Declines Volume Difference | 6,286 | 1,240 | 6,286 | 0 | 1,812 | | 40.51 | |
| AVDS | TSX Advance Decline Volume Difference | 70.22 | 9.96 | 68.45 | 0 | -53.93 | | 44.07 | |
| AVDT | Total Advances Declines Volume | 7,136 | 1,309 | 7,136 | 0 | 958 | | 15.50 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.1 | -1241.2 | -915.2 | 0 | -2392.6 | | 161.95 | |
| AVDV | TSXV Advance Decline Volume Difference | 0.53 | -34.14 | -19.99 | 0 | -119.22 | | 120.15 | |
| AVDX | CAD Total Advance Decline Volume | 55.13 | -12.01 | 53.79 | 0 | -177.60 | | 76.75 | |
| AVLD | AMEX Declining Volume | 1,106 | 31 | 1,080 | 0 | 368 | | 51.62 | |
| AVLF | AMEX Advance Decline Volume Difference | 128.84 | -274.00 | 86.39 | 0 | -966.77 | | 91.80 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.550 | 0.620 | 1.070 | 0 | -1.400 | | 56.68 | |
| AVLU | AMEX Advancing Volume | 1,167 | 42 | 1,167 | 0 | -599 | | 33.93 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.5100 | 0.0900 | 0.2500 | 0 | -10.8200 | | 97.74 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.870 | 0.770 | 1.300 | 0 | -0.380 | | 22.62 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.300 | 1.410 | 2.050 | 0 | -0.110 | | 5.09 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.190 | 1.310 | 1.670 | 0 | 0.070 | | 4.38 | |
| AVRQ | NASD Advance Decline Volume Ratio | 6.240 | 3.290 | 4.070 | 0 | 0.970 | | 31.29 | |
| AVRS | TSX Advance Decline Volume Ratio | 5.220 | 1.170 | 1.400 | 0 | -0.400 | | 22.22 | |
| AVRT | Total Advance Decline Volume Ratio | 4.710 | 2.260 | 2.670 | 0 | 0.110 | | 4.30 | |
| AVRU | OTC US Advance Decline Volume Ratio | 465.0000 | 0.2800 | 0.4100 | 0 | -2.0400 | | 83.27 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.0700 | 0.3800 | 0.7300 | 0 | -2.6500 | | 78.40 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 2.520 | 0.880 | 1.200 | 0 | -0.910 | | 43.13 | |
| AVVA | AMEX Advancing Volume | 114.7 | 10.4 | 114.7 | 0 | -589.8 | | 83.72 | |
| AVVC | CSE Advancing Volume | 22.79 | 1.35 | 22.79 | 0 | -1.17 | | 4.88 | |
| AVVE | ETFS Advancing Volume | 2,010 | 161 | 2,010 | 0 | -59 | | 2.84 | |
| AVVN | NYSE Advancing Volume | 2,962 | 144 | 2,962 | 0 | 147 | | 5.21 | |
| AVVQ | NASD Advancing Volume | 8,331 | 1,506 | 8,331 | 0 | 1,734 | | 26.28 | |
| AVVS | TSX Advancing Volume | 236.8 | 21.7 | 236.8 | 0 | -36.8 | | 13.45 | |
| AVVT | Total Advancing Volume | 11,408 | 1,661 | 11,408 | 0 | 1,291 | | 12.76 | |
| AVVU | OTC US Advancing Volume | 660.6 | 0.1 | 652.5 | 0 | -1842.3 | | 73.85 | |
| AVVV | TSXV Advancing Volume | 54.81 | 7.52 | 54.81 | 0 | -86.09 | | 61.10 | |
| AVVX | CAD Total Advancing Volume | 314.4 | 30.6 | 314.4 | 0 | -124.1 | | 28.29 | |
| AXJO | Asx 200 Index | 8,592 | 8,516 | 8,587 | 0 | 72 | | 0.84 | |