| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 25.00 | -51.00 | 16.00 | 0 | 55.00 |  | 141.03 |   |
| ADDC | CSE Advance Decline Difference | -20.00 | -87.00 | -70.00 | 0 | 14.00 | | 16.67 | |
| ADDE | ETFS Advance Decline Difference | 1,763 | -483 | 1,763 | 0 | 3,215 | | 221.42 | |
| ADDN | NYSE Advance Decline Difference | 1,065 | -566 | 1,065 | 0 | 1,649 | | 282.36 | |
| ADDQ | NASD Advance Decline Difference | 879.0 | -362.0 | 772.0 | 0 | 1384.0 | | 226.14 | |
| ADDS | TSX Advance Decline Difference | -589.0 | -901.0 | -681.0 | 0 | -164.0 |  | 31.72 | |
| ADDT | Total Advance Decline Difference | 1,932 | -909 | 1,853 | 0 | 3,088 | | 250.04 | |
| ADDU | OTC US Advance Decline Difference | 347.0 | -385.0 | 346.0 | 0 | 1661.0 | | 126.31 | |
| ADDV | TSXV Advance Decline Difference | -52.0 | -291.0 | -222.0 | 0 | -8.0 | | 3.74 | |
| ADDX | CAD Total Advance Decline Difference | -661.0 | -1228.0 | -973.0 | 0 | -158.0 | | 19.39 | |
| ADRA | AMEX Advance Decline Ratio | 1.290 | 0.460 | 1.180 | 0 | 0.510 | | 76.12 | |
| ADRC | CSE Advance Decline Ratio | 0.7500 | 0.5300 | 0.6800 | 0 | 0.0700 | | 11.48 | |
| ADRE | ETFS Advance Decline Ratio | 4.250 | 0.630 | 4.250 | 0 | 3.930 | | 1228.13 | |
| ADRN | NYSE Advance Decline Ratio | 3.170 | 0.550 | 3.170 | 0 | 2.610 | | 466.07 | |
| ADRQ | NASD Advance Decline Ratio | 1.740 | 0.760 | 1.620 | 0 | 0.930 | | 134.78 | |
| ADRS | TSX Advance Decline Ratio | 0.4500 | 0.1700 | 0.4500 | 0 | -0.0900 | | 16.67 | |
| ADRT | Total Advance Decline Ratio | 2.070 | 0.700 | 2.010 | 0 | 1.370 | | 214.06 | |
| ADRU | OTC US Advance Decline Ratio | 1.220 | 0.590 | 1.220 | 0 | 0.700 | | 134.62 | |
| ADRV | TSXV Advance Decline Ratio | 0.7300 | 0.4100 | 0.5600 | 0 | -0.0100 | | 1.75 | |
| ADRX | CAD Total Advance Decline Ratio | 0.5100 | 0.2900 | 0.5100 | 0 | -0.0400 | | 7.27 | |
| ADVA | AMEX Advancing Stocks | 111.0 | 44.0 | 104.0 | 87,722,200 | 23.0 | | 28.40 | |
| ADVC | CSE Advancing Stocks | 149.0 | 53.0 | 149.0 | 14,212,400 | 16.0 | | 12.03 | |
| ADVE | ETFS Advancing Stocks | 2,305 | 690 | 2,305 | 1,851,903,000 | 1,617 | | 235.03 | |
| ADVN | NYSE Advancing Stocks | 1,555 | 714 | 1,555 | 2,852,817,000 | 807 | | 107.89 | |
| ADVQ | NASD Advancing Stocks | 2,066 | 1,139 | 2,011 | 2,785,407,000 | 644 | | 47.11 | |
| ADVS | TSX Advancing Stocks | 578.0 | 145.0 | 578.0 | 73,503,900 | -29.0 | | 4.78 | |
| ADVT | Total Advancing Stocks | 3,723 | 2,123 | 3,670 | 5,725,946,000 | 1,474 | | 67.12 | |
| ADVU | OTC US Advancing Stocks | 1,889 | 366 | 1,879 | 1,198,872,000 | 435 | | 30.12 | |
| ADVV | TSXV Advancing Stocks | 294.0 | 146.0 | 294.0 | 28,432,400 | 2.0 | | 0.68 | |
| ADVX | CAD Total Advancing Stocks | 1,021 | 344 | 1,021 | 116,148,700 | -11 | | 1.07 | |
| AEX | AEX General - Netherlands | 661.0 | 648.7 | 655.7 | 0 | -3.6 | | 0.54 | |
| AMX | Amsterdam Midkap Index | 908.2 | 894.7 | 899.4 | 0 | -3.7 | | 0.40 | |
| AORD | All Ordinaries Index | 6,808 | 6,720 | 6,720 | 0 | -26 | | 0.39 | |
| ASHD | AMEX Declining Stocks | 1303.0 | 14.0 | 618.0 | 0 | -1077.0 | | 63.54 | |
| ASHF | AMEX Advances - Declines | 1,204 | -458 | 1,137 | 0 | 2,194 | | 207.57 | |
| ASHR | AMEX Advance Decline Ratio | 2.920 | 0.350 | 2.830 | 0 | 2.460 | | 664.86 | |
| ASHU | AMEX Advancing Stocks | 1,830 | 6 | 1,755 | 0 | 1,117 | | 175.08 | |
| ATX | ATX - Austria | 2,920 | 2,850 | 2,863 | 0 | -16 | | 0.55 | |
| AVDA | AMEX Advances Declines Volume Difference | 24.13 | -22.75 | 24.13 | 0 | 124.35 | | 124.08 | |
| AVDC | CSE Advance Decline Volume Difference | -0.280 | -10.020 | -8.810 | 0 | -2.350 | | 36.38 | |
| AVDE | ETFS Advances Declines Volume Difference | 979.4 | -208.4 | 979.2 | 0 | 2157.3 | | 183.12 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,877 | -426 | 1,877 | 0 | 4,488 | | 171.92 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,547 | 39 | 1,547 | 0 | 3,538 | | 177.67 | |
| AVDS | TSX Advance Decline Volume Difference | -11.3 | -261.3 | -261.3 | 0 | -59.0 | | 29.14 | |
| AVDT | Total Advances Declines Volume | 3,448 | -335 | 3,448 | 0 | 8,150 | | 173.33 | |
| AVDU | OTC US Advance Decline Volume Difference | -67.9 | -2268.2 | -358.8 | 0 | 1321.3 | | 78.64 | |
| AVDV | TSXV Advance Decline Volume Difference | -0.37 | -37.01 | -37.01 | 0 | -0.17 | | 0.46 | |
| AVDX | CAD Total Advance Decline Volume | -11.9 | -307.8 | -307.1 | 0 | -61.5 | | 25.03 | |
| AVLD | AMEX Declining Volume | 677.6 | 0.8 | 257.1 | 0 | -434.4 | | 62.82 | |
| AVLF | AMEX Advance Decline Volume Difference | 664.5 | -216.4 | 623.2 | 0 | 1059.7 | | 242.77 | |
| AVLR | AMEX Advance Decline Vol Ratio | 4.460 | 0.060 | 3.420 | 0 | 3.060 | | 850.00 | |
| AVLU | AMEX Advancing Volume | 1224.9 | 0.1 | 880.3 | 0 | 625.3 | | 245.20 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.370 | 0.190 | 1.370 | 0 | 1.090 | | 389.29 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.9100 | 0.5100 | 0.6100 | 0 | -0.0300 | | 4.69 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.120 | 0.610 | 2.120 | 0 | 1.710 | | 417.07 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.940 | 0.470 | 2.920 | 0 | 2.640 | | 942.86 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.240 | 1.100 | 2.240 | 0 | 1.830 | | 446.34 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.2100 | 0.0700 | 0.2100 | 0 | -0.0300 | | 12.50 | |
| AVRT | Total Advance Decline Volume Ratio | 2.510 | 0.770 | 2.510 | 0 | 2.170 | | 638.24 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.8200 | 0.1500 | 0.7600 | 0 | 0.3200 | | 72.73 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.8700 | 0.3200 | 0.4300 | 0 | 0.0100 | | 2.38 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.2900 | 0.1300 | 0.2700 | 0 | -0.0200 | | 6.90 | |
| AVVA | AMEX Advancing Volume | 87.91 | 2.16 | 87.72 | 0 | 48.50 | | 123.66 | |
| AVVC | CSE Advancing Volume | 14.21 | 1.03 | 14.21 | 0 | 2.57 | | 22.08 | |
| AVVE | ETFS Advancing Volume | 1,852 | 37 | 1,852 | 0 | 1,020 | | 122.72 | |
| AVVN | NYSE Advancing Volume | 2,853 | 54 | 2,853 | 0 | 1,826 | | 177.80 | |
| AVVQ | NASD Advancing Volume | 2,785 | 134 | 2,785 | 0 | 1,375 | | 97.48 | |
| AVVS | TSX Advancing Volume | 73.50 | 1.38 | 73.50 | 0 | 7.50 | | 11.36 | |
| AVVT | Total Advancing Volume | 5,726 | 191 | 5,726 | 0 | 3,249 | | 131.20 | |
| AVVU | OTC US Advancing Volume | 1,392 | 30 | 1,199 | 0 | -139 | | 10.37 | |
| AVVV | TSXV Advancing Volume | 28.43 | 2.65 | 28.43 | 0 | 1.51 | | 5.61 | |
| AVVX | CAD Total Advancing Volume | 116.1 | 5.1 | 116.1 | 0 | 11.6 | | 11.06 | |
| AXJO | Asx 200 Index | 6,624 | 6,540 | 6,540 | 0 | -28 | | 0.43 | |