| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 40.00 | -49.00 | -47.00 | 0 | -49.00 |  | 2450.00 |   |
| ADDC | CSE Advance Decline Difference | 14.00 | -46.00 | -38.00 | 0 | -44.00 | | 733.33 | |
| ADDE | ETFS Advance Decline Difference | 1199.0 | 154.0 | 711.0 | 0 | -1209.0 | | 62.97 | |
| ADDN | NYSE Advance Decline Difference | 769.00 | -172.00 | 20.00 | 0 | 0.00 |  | 0.00 | |
| ADDQ | NASD Advance Decline Difference | -61 | -1,170 | -1,123 | 0 | -2,252 | | 199.47 | |
| ADDS | TSX Advance Decline Difference | 399.0 | 190.0 | 195.0 | 0 | -425.0 | | 68.55 | |
| ADDT | Total Advance Decline Difference | 1134.0 | 101.0 | 101.0 | 0 | 1653.0 |  | 106.51 | |
| ADDU | OTC US Advance Decline Difference | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 | |
| ADDV | TSXV Advance Decline Difference | 60.00 | -26.00 | -26.00 | 0 | -37.00 | | 336.36 | |
| ADDX | CAD Total Advance Decline Difference | 433.0 | 131.0 | 131.0 | 0 | -506.0 | | 79.43 | |
| ADRA | AMEX Advance Decline Ratio | 0.9700 | 0.4600 | 0.4600 | 0 | -0.5400 | | 54.00 | |
| ADRC | CSE Advance Decline Ratio | 1.0400 | 0.5600 | 0.5600 | 0 | -0.1800 | | 24.32 | |
| ADRE | ETFS Advance Decline Ratio | 0.7400 | 0.2200 | 0.2200 | 0 | -1.2300 | | 84.83 | |
| ADRN | NYSE Advance Decline Ratio | 2.4300 | 0.5300 | 0.5300 | 0 | -0.4700 | | 47.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.3100 | 0.4300 | 0.4300 | 0 | -0.5700 | | 57.00 | |
| ADRS | TSX Advance Decline Ratio | 1.1300 | 0.3900 | 0.3900 | 0 | -0.8400 | | 68.29 | |
| ADRT | Total Advance Decline Ratio | 1.6300 | 0.4600 | 0.4600 | 0 | -0.0700 | | 13.21 | |
| ADRU | OTC US Advance Decline Ratio | 2.6600 | 0.7300 | 0.7300 | 0 | -0.2700 | | 27.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.0600 | 0.6400 | 0.6500 | 0 | -0.2700 | | 29.35 | |
| ADRX | CAD Total Advance Decline Ratio | 1.1000 | 0.4600 | 0.4600 | 0 | -0.6400 | | 58.18 | |
| ADVA | AMEX Advancing Stocks | 96.00 | 69.00 | 69.00 | 40,896,900 | 0.00 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 74.00 | 52.00 | 73.00 | 6,647,100 | -37.00 | | 33.64 | |
| ADVE | ETFS Advancing Stocks | 972.0 | 613.0 | 613.0 | 535,832,300 | -1656.0 | | 72.98 | |
| ADVN | NYSE Advancing Stocks | 1306.0 | 657.0 | 657.0 | 730,682,600 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1530.0 | 928.0 | 928.0 | 1,415,448,900 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 511.0 | 441.0 | 463.0 | 46,586,100 | -549.0 | | 54.25 | |
| ADVT | Total Advancing Stocks | 2,925 | 1,654 | 1,654 | 1,687,007,400 | -163 | | 8.97 | |
| ADVU | OTC US Advancing Stocks | 1,290 | 8 | 1,284 | 759,446,500 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 226.0 | 170.0 | 226.0 | 16,540,100 | -81.0 | | 26.38 | |
| ADVX | CAD Total Advancing Stocks | 798.0 | 677.0 | 762.0 | 76,050,200 | -667.0 | | 46.68 | |
| AEX | AEX General - Netherlands | 925.7 | 916.9 | 921.0 | 0 | 5.3 | | 0.58 | |
| AMX | Amsterdam Midkap Index | 880.3 | 870.3 | 875.3 | 0 | 4.8 | | 0.55 | |
| AORD | All Ordinaries Index | 8,217 | 8,158 | 8,167 | 0 | 9 | | 0.11 | |
| ASHD | AMEX Declining Stocks | 2,506 | 1 | 2,504 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1044.0 | 9.0 | 299.0 | 0 | 0.0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 6.0000 | 0.2200 | 0.2300 | 0 | -0.7700 | | 77.00 | |
| ASHU | AMEX Advancing Stocks | 972.0 | 6.0 | 576.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,319 | 4,248 | 4,270 | 0 | -27 | | 0.63 | |
| AVDA | AMEX Advances Declines Volume Difference | 33.43 | 3.68 | 17.56 | 0 | -108.85 | | 86.11 | |
| AVDC | CSE Advance Decline Volume Difference | 0.76 | -18.48 | -18.48 | 0 | -37.16 | | 198.93 | |
| AVDE | ETFS Advances Declines Volume Difference | 490.3 | -69.5 | 412.7 | 0 | -274.7 | | 39.97 | |
| AVDN | NYSE Advances Declines Volume Difference | 172.2 | -295.4 | -277.9 | 0 | -2743.1 | | 111.27 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,303 | 781 | 1,303 | 0 | 2,490 | | 209.81 | |
| AVDS | TSX Advance Decline Volume Difference | 10.610 | 1.790 | 1.790 | 0 | -93.770 | | 98.13 | |
| AVDT | Total Advances Declines Volume | 915.4 | 337.7 | 337.7 | 0 | 1790.5 | | 123.25 | |
| AVDU | OTC US Advance Decline Volume Difference | 86.81 | -47.23 | 86.81 | 0 | 316.83 | | 137.74 | |
| AVDV | TSXV Advance Decline Volume Difference | 0.69 | -31.64 | -31.64 | 0 | -49.12 | | 281.01 | |
| AVDX | CAD Total Advance Decline Volume | 49.66 | 11.82 | 45.43 | 0 | -260.16 | | 85.13 | |
| AVLD | AMEX Declining Volume | 898.4 | 0.9 | 896.5 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 270.4 | -89.6 | 100.7 | 0 | -240.4 | | 70.47 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.1800 | 0.4800 | 0.5300 | 0 | -0.4700 | | 47.00 | |
| AVLU | AMEX Advancing Volume | 487.2 | 0.8 | 479.3 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.3800 | 0.3000 | 0.3100 | 0 | -0.8200 | | 72.57 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.6200 | 0.3800 | 0.4400 | 0 | 0.0100 | | 2.33 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.7100 | 0.4700 | 0.4700 | 0 | -0.9400 | | 66.67 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.0000 | 0.4000 | 0.4000 | 0 | -0.4700 | | 54.02 | |
| AVRQ | NASD Advance Decline Volume Ratio | 4.260 | 1.620 | 1.620 | 0 | 0.970 | | 149.23 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.7700 | 0.5600 | 0.5600 | 0 | -1.1400 | | 67.06 | |
| AVRT | Total Advance Decline Volume Ratio | 3.770 | 1.090 | 1.090 | 0 | 0.340 | | 45.33 | |
| AVRU | OTC US Advance Decline Volume Ratio | 16.1400 | 0.4100 | 0.8700 | 0 | 0.1100 | | 14.47 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.7100 | 0.4600 | 0.4800 | 0 | -0.1100 | | 18.64 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.4900 | 0.5300 | 0.5300 | 0 | -0.6500 | | 55.08 | |
| AVVA | AMEX Advancing Volume | 44.93 | 9.30 | 44.93 | 0 | -109.18 | | 70.85 | |
| AVVC | CSE Advancing Volume | 7.460 | 1.080 | 7.460 | 0 | -7.030 | | 48.52 | |
| AVVE | ETFS Advancing Volume | 564.1 | 81.1 | 564.1 | 0 | -867.3 | | 60.59 | |
| AVVN | NYSE Advancing Volume | 730.7 | 115.9 | 600.1 | 0 | -1462.7 | | 70.91 | |
| AVVQ | NASD Advancing Volume | 3,401 | 1,021 | 3,401 | 0 | 1,108 | | 48.32 | |
| AVVS | TSX Advancing Volume | 60.97 | 16.58 | 54.25 | 0 | -176.96 | | 76.54 | |
| AVVT | Total Advancing Volume | 4,046 | 1,146 | 4,046 | 0 | -464 | | 10.28 | |
| AVVU | OTC US Advancing Volume | 759.4 | 0.0 | 737.9 | 0 | -12.4 | | 1.65 | |
| AVVV | TSXV Advancing Volume | 18.23 | 4.92 | 18.23 | 0 | -27.55 | | 60.18 | |
| AVVX | CAD Total Advancing Volume | 84.86 | 22.59 | 79.94 | 0 | -211.55 | | 72.58 | |
| AXJO | Asx 200 Index | 7,994 | 7,937 | 7,943 | 0 | 6 | | 0.07 | |