| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -26.000 | 9.000 | 0 | 32.000 |  | 139.13 |   |
| ADDC | CSE Advance Decline Difference | 21.00 | -37.00 | 21.00 | 0 | 52.00 | | 167.74 | |
| ADDE | ETFS Advance Decline Difference | 2209.0 | -390.0 | 432.0 | 0 | -1776.0 |  | 80.43 | |
| ADDN | NYSE Advance Decline Difference | 936.0 | 366.0 | 936.0 | 0 | 345.0 | | 58.38 | |
| ADDQ | NASD Advance Decline Difference | 964.0 | 167.0 | 964.0 | 0 | 379.0 | | 64.79 | |
| ADDS | TSX Advance Decline Difference | 243.00 | -88.00 | 39.00 | 0 | -71.00 | | 64.55 | |
| ADDT | Total Advance Decline Difference | 1,902 | 518 | 1,902 | 0 | 749 | | 64.96 | |
| ADDU | OTC US Advance Decline Difference | 3.000 | 3.000 | 3.000 | 0 | -177.000 | | 98.33 | |
| ADDV | TSXV Advance Decline Difference | 16.000 | -88.000 | 3.000 | 0 | 84.000 | | 103.70 | |
| ADDX | CAD Total Advance Decline Difference | 221.00 | -5.00 | 27.00 | 0 | 29.00 | | 1450.00 | |
| ADRA | AMEX Advance Decline Ratio | 1.1300 | 0.7200 | 0.7200 | 0 | -0.2800 | | 28.00 | |
| ADRC | CSE Advance Decline Ratio | 1.210 | 0.750 | 1.180 | 0 | 0.380 | | 47.50 | |
| ADRE | ETFS Advance Decline Ratio | 5.950 | 0.740 | 1.360 | 0 | -3.890 | | 74.10 | |
| ADRN | NYSE Advance Decline Ratio | 2.700 | 0.850 | 1.750 | 0 | 0.750 | | 75.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.920 | 0.810 | 1.340 | 0 | 0.340 | | 34.00 | |
| ADRS | TSX Advance Decline Ratio | 1.420 | 0.890 | 1.040 | 0 | -0.090 | | 7.96 | |
| ADRT | Total Advance Decline Ratio | 2.120 | 0.830 | 1.440 | 0 | -0.120 | | 7.69 | |
| ADRU | OTC US Advance Decline Ratio | 1.1000 | 0.3700 | 0.9100 | 0 | -0.0900 | | 9.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.0700 | 0.7400 | 0.8200 | 0 | 0.0500 | | 6.49 | |
| ADRX | CAD Total Advance Decline Ratio | 1.2600 | 0.9000 | 1.0000 | 0 | 0.0100 | | 1.01 | |
| ADVA | AMEX Advancing Stocks | 108.00 | 86.00 | 88.00 | 80,556,200 | 0.00 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 136.0 | 62.0 | 136.0 | 25,264,400 | 11.0 | | 8.80 | |
| ADVE | ETFS Advancing Stocks | 2,727 | 1,138 | 1,610 | 1,327,868,800 | -1,117 | | 40.96 | |
| ADVN | NYSE Advancing Stocks | 1,369 | 840 | 1,211 | 2,379,963,200 | 0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,927 | 1,209 | 1,766 | 2,985,350,600 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 949.0 | 555.0 | 883.0 | 153,039,500 | -66.0 | | 6.95 | |
| ADVT | Total Advancing Stocks | 3,397 | 2,139 | 3,065 | 2,014,360,400 | -105 | | 3.31 | |
| ADVU | OTC US Advancing Stocks | 1,910 | 3 | 1,595 | 1,300,903,700 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 292.0 | 176.0 | 288.0 | 39,916,400 | 5.0 | | 1.77 | |
| ADVX | CAD Total Advancing Stocks | 1,357 | 794 | 1,307 | 218,220,300 | -50 | | 3.68 | |
| AORD | All Ordinaries Index | 7,389 | 7,361 | 7,385 | 0 | -2 | | 0.03 | |
| ASHD | AMEX Declining Stocks | 1,436 | 8 | 1,093 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1685.0 | -395.0 | 480.0 | 0 | 0.0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 4.660 | 0.720 | 1.430 | 0 | 0.430 | | 43.00 | |
| ASHU | AMEX Advancing Stocks | 2,163 | 21 | 1,573 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 3,307 | 3,275 | 3,290 | 0 | -16 | | 0.49 | |
| AVDA | AMEX Advances Declines Volume Difference | 2.730 | 1.780 | 2.730 | 0 | -17.600 | | 86.57 | |
| AVDC | CSE Advance Decline Volume Difference | 0.8000 | 0.2400 | 0.2400 | 0 | -4.7000 | | 95.14 | |
| AVDE | ETFS Advances Declines Volume Difference | 668.5 | -4.6 | 634.1 | 0 | 593.5 | | 1462.13 | |
| AVDN | NYSE Advances Declines Volume Difference | 1070.4 | 1.9 | 733.9 | 0 | -343.2 | | 31.87 | |
| AVDQ | NASD Advances Declines Volume Difference | 1397.9 | -153.6 | 355.2 | 0 | -1090.9 | | 75.44 | |
| AVDS | TSX Advance Decline Volume Difference | 22.48 | 9.83 | 22.48 | 0 | 54.13 | | 171.03 | |
| AVDT | Total Advances Declines Volume | 2,489 | 33 | 1,115 | 0 | -1,426 | | 56.13 | |
| AVDU | OTC US Advance Decline Volume Difference | 345.58 | 0.35 | 52.05 | 0 | 71.19 | | 371.94 | |
| AVDV | TSXV Advance Decline Volume Difference | 7.690 | -0.200 | 4.160 | 0 | 19.300 | | 127.48 | |
| AVDX | CAD Total Advance Decline Volume | 21.73 | 10.52 | 21.73 | 0 | 44.27 | | 196.41 | |
| AVLD | AMEX Declining Volume | 627.3 | 1.3 | 622.1 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 521.8900 | -137.2200 | 0.0200 | 0 | -455.4900 | | 100.00 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.2800 | 0.4300 | 0.8900 | 0 | -0.1100 | | 11.00 | |
| AVLU | AMEX Advancing Volume | 937.2 | 4.1 | 554.5 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.650 | 0.110 | 1.600 | 0 | 0.330 | | 25.98 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.120 | 0.820 | 1.150 | 0 | -0.110 | | 8.73 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.5300 | 0.6200 | 0.8200 | 0 | -1.0900 | | 57.07 | |
| AVRN | NYSE Advance Decline Volume Ratio | 3.570 | 1.010 | 2.060 | 0 | 0.250 | | 13.81 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.280 | 0.860 | 1.270 | 0 | -0.620 | | 32.80 | |
| AVRS | TSX Advance Decline Volume Ratio | 3.060 | 0.700 | 2.020 | 0 | 1.200 | | 146.34 | |
| AVRT | Total Advance Decline Volume Ratio | 2.480 | 1.020 | 1.550 | 0 | -0.290 | | 15.76 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.9000 | 0.0100 | 0.9800 | 0 | 0.0100 | | 1.03 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.3200 | 0.8400 | 0.9600 | 0 | -0.1500 | | 13.51 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 2.160 | 0.830 | 1.580 | 0 | 0.680 | | 75.56 | |
| AVVA | AMEX Advancing Volume | 82.12 | 1.27 | 67.83 | 0 | -13.28 | | 16.37 | |
| AVVC | CSE Advancing Volume | 25.41 | 2.34 | 12.38 | 0 | -14.58 | | 54.08 | |
| AVVE | ETFS Advancing Volume | 1327.9 | 89.0 | 701.4 | 0 | -630.6 | | 47.34 | |
| AVVN | NYSE Advancing Volume | 2,380 | 120 | 1,425 | 0 | -979 | | 40.72 | |
| AVVQ | NASD Advancing Volume | 2,985 | 281 | 1,633 | 0 | -1,428 | | 46.65 | |
| AVVS | TSX Advancing Volume | 153.0 | 8.4 | 114.5 | 0 | -38.5 | | 25.17 | |
| AVVT | Total Advancing Volume | 5,446 | 403 | 3,125 | 0 | -2,420 | | 43.63 | |
| AVVU | OTC US Advancing Volume | 1,436 | 109 | 1,364 | 0 | 133 | | 10.77 | |
| AVVV | TSXV Advancing Volume | 40.96 | 4.08 | 31.72 | 0 | -8.19 | | 20.52 | |
| AVVX | CAD Total Advancing Volume | 218.2 | 14.9 | 158.6 | 0 | -61.3 | | 27.87 | |
| AXJO | Asx 200 Index | 7,179 | 7,150 | 7,173 | 0 | -5 | | 0.07 | |