| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 33.00 | -14.00 | 31.00 | 0 | -10.00 |  | 24.39 |   |
| ADDC | CSE Advance Decline Difference | 23.00 | 6.00 | 15.00 | 0 | 0.00 |  | 0.00 | |
| ADDE | ETFS Advance Decline Difference | 1,922 | 1,156 | 1,301 | 0 | -537 | | 29.22 | |
| ADDN | NYSE Advance Decline Difference | 450.0 | -297.0 | -297.0 | 0 | -1148.0 | | 134.90 | |
| ADDQ | NASD Advance Decline Difference | 736.00 | -300.00 | -58.00 | 0 | -1168.00 | | 105.23 | |
| ADDS | TSX Advance Decline Difference | 249.0 | 41.0 | 249.0 | 0 | -457.0 | | 64.73 | |
| ADDT | Total Advance Decline Difference | 1218.0 | -324.0 | -324.0 | 0 | -2326.0 | | 116.18 | |
| ADDU | OTC US Advance Decline Difference | 629.0 | 148.0 | 557.0 | 0 | 757.0 |  | 378.50 | |
| ADDV | TSXV Advance Decline Difference | 62.00 | 1.00 | 62.00 | 0 | -7.00 | | 10.14 | |
| ADDX | CAD Total Advance Decline Difference | 326.0 | 68.0 | 326.0 | 0 | -464.0 | | 58.73 | |
| ADRA | AMEX Advance Decline Ratio | 1.430 | 0.870 | 1.340 | 0 | -0.130 | | 8.84 | |
| ADRC | CSE Advance Decline Ratio | 1.480 | 1.060 | 1.120 | 0 | 0.000 | | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 3.510 | 1.980 | 1.980 | 0 | -0.770 | | 28.00 | |
| ADRN | NYSE Advance Decline Ratio | 1.6600 | 0.7200 | 0.7200 | 0 | -1.9300 | | 72.83 | |
| ADRQ | NASD Advance Decline Ratio | 1.7400 | 0.8100 | 0.9600 | 0 | -1.1700 | | 54.93 | |
| ADRS | TSX Advance Decline Ratio | 1.380 | 1.050 | 1.300 | 0 | -0.870 | | 40.09 | |
| ADRT | Total Advance Decline Ratio | 1.7000 | 0.8700 | 0.8800 | 0 | -1.3800 | | 61.06 | |
| ADRU | OTC US Advance Decline Ratio | 1.460 | 1.000 | 1.370 | 0 | 0.480 | | 53.93 | |
| ADRV | TSXV Advance Decline Ratio | 1.190 | 1.000 | 1.190 | 0 | -0.030 | | 2.46 | |
| ADRX | CAD Total Advance Decline Ratio | 1.330 | 1.050 | 1.250 | 0 | -0.510 | | 28.98 | |
| ADVA | AMEX Advancing Stocks | 122.0 | 96.0 | 121.0 | 389,049,200 | -7.0 | | 5.47 | |
| ADVC | CSE Advancing Stocks | 135.0 | 67.0 | 135.0 | 29,244,200 | -3.0 | | 2.17 | |
| ADVE | ETFS Advancing Stocks | 2,698 | 1,827 | 2,622 | 1,619,875,200 | -263 | | 9.12 | |
| ADVN | NYSE Advancing Stocks | 1124.0 | 781.0 | 782.0 | 2,147,931,800 | -582.0 | | 42.67 | |
| ADVQ | NASD Advancing Stocks | 1,723 | 1,300 | 1,496 | 4,524,670,400 | -593 | | 28.39 | |
| ADVS | TSX Advancing Stocks | 1,068 | 571 | 1,068 | 129,862,100 | -239 | | 18.29 | |
| ADVT | Total Advancing Stocks | 2,953 | 2,308 | 2,399 | 7,061,651,200 | -1,182 | | 33.01 | |
| ADVU | OTC US Advancing Stocks | 2,063 | 1 | 2,051 | 1,156,619,400 | 326 | | 18.90 | |
| ADVV | TSXV Advancing Stocks | 381.0 | 200.0 | 381.0 | 92,171,900 | 10.0 | | 2.70 | |
| ADVX | CAD Total Advancing Stocks | 1,584 | 838 | 1,584 | 251,278,200 | -232 | | 12.78 | |
| AEX | AEX General - Netherlands | 927.3 | 920.9 | 924.0 | 0 | 3.7 | | 0.40 | |
| AMX | Amsterdam Midkap Index | 896.6 | 889.1 | 892.9 | 0 | 2.0 | | 0.22 | |
| AORD | All Ordinaries Index | 8,773 | 8,691 | 8,770 | 0 | 79 | | 0.91 | |
| ASHD | AMEX Declining Stocks | 1,007 | 289 | 1,007 | 0 | 86 | | 9.34 | |
| ASHF | AMEX Advances - Declines | 1,603 | 542 | 1,143 | 0 | -248 | | 17.83 | |
| ASHR | AMEX Advance Decline Ratio | 3.270 | 2.100 | 2.130 | 0 | -0.380 | | 15.14 | |
| ASHU | AMEX Advancing Stocks | 2,335 | 831 | 2,150 | 0 | -162 | | 7.01 | |
| ATX | ATX - Austria | 4,443 | 4,382 | 4,396 | 0 | -27 | | 0.62 | |
| AVDA | AMEX Advances Declines Volume Difference | 195.6 | -14.0 | 194.6 | 0 | -106.4 | | 35.36 | |
| AVDC | CSE Advance Decline Volume Difference | 4.850 | -12.830 | -9.760 | 0 | -19.120 | | 204.27 | |
| AVDE | ETFS Advances Declines Volume Difference | 579.9 | 35.0 | 436.3 | 0 | -175.7 | | 28.71 | |
| AVDN | NYSE Advances Declines Volume Difference | 366.1 | -364.0 | -364.0 | 0 | -2393.0 | | 117.94 | |
| AVDQ | NASD Advances Declines Volume Difference | 2,534 | 261 | 2,273 | 0 | -1,047 | | 31.54 | |
| AVDS | TSX Advance Decline Volume Difference | 8.45 | -92.03 | -92.03 | 0 | -244.99 | | 160.17 | |
| AVDT | Total Advances Declines Volume | 2,873 | 354 | 2,104 | 0 | -3,547 | | 62.77 | |
| AVDU | OTC US Advance Decline Volume Difference | 150.63 | -346.10 | -31.19 | 0 | 831.65 | | 96.39 | |
| AVDV | TSXV Advance Decline Volume Difference | 25.28 | -1.15 | 25.26 | 0 | -1.23 | | 4.64 | |
| AVDX | CAD Total Advance Decline Volume | 10.85 | -76.66 | -76.53 | 0 | -265.35 | | 140.53 | |
| AVLD | AMEX Declining Volume | 856.0 | 33.7 | 856.0 | 0 | 31.9 | | 3.87 | |
| AVLF | AMEX Advance Decline Volume Difference | 652.8 | -40.8 | 473.5 | 0 | -171.3 | | 26.57 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.050 | 0.760 | 1.550 | 0 | -0.230 | | 12.92 | |
| AVLU | AMEX Advancing Volume | 1,398 | 41 | 1,329 | 0 | -139 | | 9.49 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.000 | 0.580 | 2.000 | 0 | -1.120 | | 35.90 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.4200 | 0.6700 | 0.7400 | 0 | -0.8800 | | 54.32 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.660 | 1.220 | 1.360 | 0 | -0.170 | | 11.11 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.7800 | 0.8500 | 0.8500 | 0 | -1.5300 | | 64.29 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.690 | 1.490 | 2.000 | 0 | -0.690 | | 25.65 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.3800 | 0.5800 | 0.5800 | 0 | -1.7600 | | 75.21 | |
| AVRT | Total Advance Decline Volume Ratio | 2.130 | 1.420 | 1.420 | 0 | -1.160 | | 44.96 | |
| AVRU | OTC US Advance Decline Volume Ratio | 424.5000 | 0.6000 | 0.9700 | 0 | 0.4800 | | 97.96 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.370 | 0.910 | 1.370 | 0 | -0.090 | | 6.16 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.1900 | 0.7600 | 0.7600 | 0 | -1.2500 | | 62.19 | |
| AVVA | AMEX Advancing Volume | 389.5 | 11.1 | 389.0 | 0 | -53.7 | | 12.13 | |
| AVVC | CSE Advancing Volume | 29.24 | 2.65 | 29.24 | 0 | 4.80 | | 19.64 | |
| AVVE | ETFS Advancing Volume | 1,620 | 129 | 1,620 | 0 | -125 | | 7.19 | |
| AVVN | NYSE Advancing Volume | 2,148 | 148 | 2,148 | 0 | -1,350 | | 38.59 | |
| AVVQ | NASD Advancing Volume | 4,525 | 546 | 4,525 | 0 | -752 | | 14.25 | |
| AVVS | TSX Advancing Volume | 129.9 | 9.3 | 129.9 | 0 | -136.9 | | 51.32 | |
| AVVT | Total Advancing Volume | 7,062 | 706 | 7,062 | 0 | -2,155 | | 23.38 | |
| AVVU | OTC US Advancing Volume | 1,164 | 0 | 1,157 | 0 | 315 | | 37.47 | |
| AVVV | TSXV Advancing Volume | 92.17 | 8.26 | 92.17 | 0 | 8.13 | | 9.67 | |
| AVVX | CAD Total Advancing Volume | 251.3 | 20.2 | 251.3 | 0 | -124.0 | | 33.04 | |
| AXJO | Asx 200 Index | 8,547 | 8,467 | 8,542 | 0 | 75 | | 0.89 | |