| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.00 | -64.00 | -63.00 | 0 | -94.00 |  | 303.23 |   |
| ADDC | CSE Advance Decline Difference | 5.0000 | -26.0000 | 1.0000 | 0 | 4.0000 |  | 133.33 | |
| ADDE | ETFS Advance Decline Difference | -900 | -2,499 | -2,499 | 0 | -3,787 | | 294.02 | |
| ADDN | NYSE Advance Decline Difference | -184.0 | -892.0 | -784.0 | 0 | -1423.0 | | 222.69 | |
| ADDQ | NASD Advance Decline Difference | 271.0 | -1036.0 | -715.0 | 0 | -2195.0 | | 148.31 | |
| ADDS | TSX Advance Decline Difference | -5.0 | -369.0 | -311.0 | 0 | -774.0 | | 167.17 | |
| ADDT | Total Advance Decline Difference | 81 | -1,962 | -1,562 | 0 | -3,712 | | 172.65 | |
| ADDU | OTC US Advance Decline Difference | -262.0 | -743.0 | -718.0 | 0 | -772.0 | | 1429.63 | |
| ADDV | TSXV Advance Decline Difference | -43.0 | -148.0 | -128.0 | 0 | -7.0 | | 5.79 | |
| ADDX | CAD Total Advance Decline Difference | -138.0 | -518.0 | -438.0 | 0 | -780.0 | | 228.07 | |
| ADRA | AMEX Advance Decline Ratio | 1.1300 | 0.5200 | 0.5200 | 0 | -0.8300 | | 61.48 | |
| ADRC | CSE Advance Decline Ratio | 1.0500 | 0.8100 | 1.0000 | 0 | 0.0000 |  | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 0.3300 | 0.0900 | 0.0900 | 0 | -2.3900 | | 96.37 | |
| ADRN | NYSE Advance Decline Ratio | 0.8200 | 0.2900 | 0.4200 | 0 | -1.5600 | | 78.79 | |
| ADRQ | NASD Advance Decline Ratio | 1.1900 | 0.3100 | 0.6200 | 0 | -2.1600 | | 77.70 | |
| ADRS | TSX Advance Decline Ratio | 0.9900 | 0.3900 | 0.7100 | 0 | -0.9600 | | 57.49 | |
| ADRT | Total Advance Decline Ratio | 1.0300 | 0.3100 | 0.5400 | 0 | -1.8300 | | 77.22 | |
| ADRU | OTC US Advance Decline Ratio | 0.7200 | 0.5400 | 0.6800 | 0 | -0.3400 | | 33.33 | |
| ADRV | TSXV Advance Decline Ratio | 0.7800 | 0.6300 | 0.7100 | 0 | -0.0300 | | 4.05 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8900 | 0.5200 | 0.7400 | 0 | -0.5100 | | 40.80 | |
| ADVA | AMEX Advancing Stocks | 103.00 | 61.00 | 70.00 | 23,754,800 | -48.00 | | 40.68 | |
| ADVC | CSE Advancing Stocks | 157.0 | 58.0 | 157.0 | 36,689,600 | -9.0 | | 5.42 | |
| ADVE | ETFS Advancing Stocks | 610.0 | 177.0 | 272.0 | 718,316,500 | -1884.0 | | 87.38 | |
| ADVN | NYSE Advancing Stocks | 877.0 | 379.0 | 579.0 | 1,084,796,000 | -710.0 | | 55.08 | |
| ADVQ | NASD Advancing Stocks | 1,693 | 471 | 1,205 | 2,057,997,000 | -1,104 | | 47.81 | |
| ADVS | TSX Advancing Stocks | 785.0 | 238.0 | 772.0 | 181,523,600 | -381.0 | | 33.04 | |
| ADVT | Total Advancing Stocks | 2,667 | 911 | 1,854 | 3,166,548,000 | -1,862 | | 50.11 | |
| ADVU | OTC US Advancing Stocks | 1,555 | 331 | 1,544 | 1,162,622,000 | -480 | | 23.72 | |
| ADVV | TSXV Advancing Stocks | 325.0 | 156.0 | 325.0 | 43,337,100 | -25.0 | | 7.14 | |
| ADVX | CAD Total Advancing Stocks | 1,254 | 452 | 1,254 | 261,550,400 | -415 | | 24.87 | |
| AEX | AEX General - Netherlands | 763.9 | 755.7 | 763.9 | 0 | 5.3 | | 0.69 | |
| AMX | Amsterdam Midkap Index | 1,028 | 1,019 | 1,027 | 0 | 1 | | 0.13 | |
| AORD | All Ordinaries Index | 7,778 | 7,715 | 7,772 | 0 | 43 | | 0.56 | |
| ASHD | AMEX Declining Stocks | 2,214 | 1,289 | 2,214 | 0 | 1,392 | | 169.34 | |
| ASHF | AMEX Advances - Declines | -871 | -1,873 | -1,873 | 0 | -2,812 | | 299.47 | |
| ASHR | AMEX Advance Decline Ratio | 0.4300 | 0.1500 | 0.1500 | 0 | -1.9900 | | 92.99 | |
| ASHU | AMEX Advancing Stocks | 687.0 | 242.0 | 341.0 | 0 | -1420.0 | | 80.64 | |
| ATX | ATX - Austria | 3,388 | 3,342 | 3,379 | 0 | -6 | | 0.18 | |
| AVDA | AMEX Advances Declines Volume Difference | -0.02 | -77.84 | -77.84 | 0 | -148.66 | | 209.91 | |
| AVDC | CSE Advance Decline Volume Difference | 18.35 | 2.83 | 18.02 | 0 | 15.19 | | 536.75 | |
| AVDE | ETFS Advances Declines Volume Difference | -56 | -1,559 | -1,559 | 0 | -2,024 | | 435.87 | |
| AVDN | NYSE Advances Declines Volume Difference | -60 | -2,167 | -2,167 | 0 | -3,819 | | 231.15 | |
| AVDQ | NASD Advances Declines Volume Difference | 507.0 | -874.7 | -872.6 | 0 | -4847.4 | | 121.95 | |
| AVDS | TSX Advance Decline Volume Difference | 8.55 | -75.18 | -53.55 | 0 | 34.22 | | 38.99 | |
| AVDT | Total Advances Declines Volume | 257 | -3,117 | -3,117 | 0 | -8,815 | | 154.71 | |
| AVDU | OTC US Advance Decline Volume Difference | 122.4 | -871.5 | -233.0 | 0 | -322.5 | | 360.52 | |
| AVDV | TSXV Advance Decline Volume Difference | 0.97 | -31.03 | -31.03 | 0 | -21.25 | | 217.28 | |
| AVDX | CAD Total Advance Decline Volume | 1.11 | -90.12 | -66.56 | 0 | 28.17 | | 29.74 | |
| AVLD | AMEX Declining Volume | 1,481 | 51 | 1,481 | 0 | 573 | | 63.03 | |
| AVLF | AMEX Advance Decline Volume Difference | -26 | -1,078 | -1,078 | 0 | -1,288 | | 613.43 | |
| AVLR | AMEX Advance Decline Vol Ratio | 0.8900 | 0.2700 | 0.2700 | 0 | -0.9600 | | 78.05 | |
| AVLU | AMEX Advancing Volume | 403.4 | 25.4 | 403.4 | 0 | -715.0 | | 63.93 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.9900 | 0.2100 | 0.2300 | 0 | -1.9200 | | 89.30 | |
| AVRC | CSE Advance Decline Volume Ratio | 5.040 | 1.470 | 1.960 | 0 | 0.840 | | 75.00 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.6200 | 0.3100 | 0.3100 | 0 | -1.0400 | | 77.04 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7800 | 0.3200 | 0.3300 | 0 | -1.5700 | | 82.63 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.6800 | 0.7000 | 0.7000 | 0 | -3.9700 | | 85.01 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.1000 | 0.4900 | 0.7700 | 0 | 0.1000 | | 14.93 | |
| AVRT | Total Advance Decline Volume Ratio | 1.1900 | 0.5000 | 0.5000 | 0 | -2.4100 | | 82.82 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.4100 | 0.1600 | 0.8300 | 0 | -0.2300 | | 21.70 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.1000 | 0.3500 | 0.5800 | 0 | -0.2500 | | 30.12 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.0400 | 0.6300 | 0.7900 | 0 | 0.0600 | | 8.22 | |
| AVVA | AMEX Advancing Volume | 26.26 | 2.81 | 23.75 | 0 | -108.36 | | 82.02 | |
| AVVC | CSE Advancing Volume | 37.19 | 3.53 | 36.68 | 0 | 11.79 | | 47.37 | |
| AVVE | ETFS Advancing Volume | 718.3 | 58.7 | 718.3 | 0 | -1064.5 | | 59.71 | |
| AVVN | NYSE Advancing Volume | 1,085 | 29 | 1,085 | 0 | -2,399 | | 68.86 | |
| AVVQ | NASD Advancing Volume | 2,061 | 162 | 2,058 | 0 | -2,999 | | 59.31 | |
| AVVS | TSX Advancing Volume | 181.5 | 2.9 | 181.5 | 0 | -2.1 | | 1.13 | |
| AVVT | Total Advancing Volume | 3,167 | 194 | 3,167 | 0 | -5,507 | | 63.49 | |
| AVVU | OTC US Advancing Volume | 1,163 | 16 | 1,163 | 0 | -372 | | 24.24 | |
| AVVV | TSXV Advancing Volume | 43.33 | 2.45 | 43.33 | 0 | -7.39 | | 14.57 | |
| AVVX | CAD Total Advancing Volume | 262.1 | 8.9 | 261.6 | 0 | 2.4 | | 0.91 | |
| AXJO | Asx 200 Index | 7,565 | 7,496 | 7,558 | 0 | 47 | | 0.62 | |