| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -45.00 | -105.00 | -45.00 | 0 | -22.00 |  | 95.65 |   |
| ADDC | CSE Advance Decline Difference | 5.000 | -26.000 | -8.000 | 0 | 8.000 |  | 50.00 | |
| ADDE | ETFS Advance Decline Difference | 437.0 | -1684.0 | 434.0 | 0 | -1897.0 | | 81.38 | |
| ADDN | NYSE Advance Decline Difference | -195.0 | -1019.0 | -431.0 | 0 | -1101.0 | | 164.33 | |
| ADDQ | NASD Advance Decline Difference | -630.0 | -1538.0 | -910.0 | 0 | -1386.0 | | 291.18 | |
| ADDS | TSX Advance Decline Difference | -354.0 | -679.0 | -360.0 | 0 | -476.0 | | 410.34 | |
| ADDT | Total Advance Decline Difference | -876 | -2,617 | -1,386 | 0 | -2,509 | | 223.42 | |
| ADDU | OTC US Advance Decline Difference | -24.00 | -383.00 | -24.00 | 0 | -269.00 | | 109.80 | |
| ADDV | TSXV Advance Decline Difference | -15.00 | -120.00 | -47.00 | 0 | -63.00 | | 393.75 | |
| ADDX | CAD Total Advance Decline Difference | -364.0 | -797.0 | -415.0 | 0 | -531.0 | | 457.76 | |
| ADRA | AMEX Advance Decline Ratio | 0.6400 | 0.3300 | 0.6400 | 0 | -0.1600 | | 20.00 | |
| ADRC | CSE Advance Decline Ratio | 1.0800 | 0.7700 | 0.9400 | 0 | 0.0700 | | 8.05 | |
| ADRE | ETFS Advance Decline Ratio | 1.250 | 0.330 | 1.240 | 0 | -2.640 | | 68.04 | |
| ADRN | NYSE Advance Decline Ratio | 0.8100 | 0.2900 | 0.6200 | 0 | -1.5000 | | 70.75 | |
| ADRQ | NASD Advance Decline Ratio | 0.6500 | 0.2900 | 0.5400 | 0 | -0.8300 | | 60.58 | |
| ADRS | TSX Advance Decline Ratio | 0.6700 | 0.3500 | 0.6700 | 0 | -0.4600 | | 40.71 | |
| ADRT | Total Advance Decline Ratio | 0.7000 | 0.3000 | 0.5700 | 0 | -0.9900 | | 63.46 | |
| ADRU | OTC US Advance Decline Ratio | 0.9800 | 0.7600 | 0.9800 | 0 | -0.1700 | | 14.78 | |
| ADRV | TSXV Advance Decline Ratio | 0.9100 | 0.6700 | 0.8600 | 0 | -0.1800 | | 17.31 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7400 | 0.4700 | 0.7400 | 0 | -0.3400 | | 31.48 | |
| ADVA | AMEX Advancing Stocks | 82.00 | 48.00 | 80.00 | 742,967,400 | -16.00 | | 16.67 | |
| ADVC | CSE Advancing Stocks | 131.0 | 61.0 | 131.0 | 13,781,900 | 15.0 | | 12.93 | |
| ADVE | ETFS Advancing Stocks | 2,182 | 612 | 2,182 | 1,656,939,000 | -956 | | 30.47 | |
| ADVN | NYSE Advancing Stocks | 844.0 | 421.0 | 723.0 | 3,034,909,000 | -544.0 | | 42.94 | |
| ADVQ | NASD Advancing Stocks | 1,214 | 626 | 1,074 | 2,977,848,000 | -678 | | 38.70 | |
| ADVS | TSX Advancing Stocks | 762.0 | 292.0 | 762.0 | 238,130,500 | -217.0 | | 22.17 | |
| ADVT | Total Advancing Stocks | 2,137 | 1,110 | 1,877 | 6,755,724,000 | -1,238 | | 39.74 | |
| ADVU | OTC US Advancing Stocks | 1,699 | 529 | 1,699 | 785,960,700 | -122 | | 6.70 | |
| ADVV | TSXV Advancing Stocks | 309.0 | 167.0 | 309.0 | 50,826,700 | -30.0 | | 8.85 | |
| ADVX | CAD Total Advancing Stocks | 1,202 | 535 | 1,202 | 302,739,100 | -232 | | 16.18 | |
| AEX | AEX General - Netherlands | 928.8 | 922.5 | 922.9 | 0 | -1.3 | | 0.14 | |
| AMX | Amsterdam Midkap Index | 895.7 | 887.1 | 888.8 | 0 | 2.0 | | 0.23 | |
| AORD | All Ordinaries Index | 8,666 | 8,606 | 8,660 | 0 | 23 | | 0.26 | |
| ASHD | AMEX Declining Stocks | 2,285 | 991 | 1,669 | 0 | 890 | | 114.25 | |
| ASHF | AMEX Advances - Declines | -17.0 | -1525.0 | -199.0 | 0 | -1837.0 | | 112.15 | |
| ASHR | AMEX Advance Decline Ratio | 0.9800 | 0.3000 | 0.8800 | 0 | -2.2200 | | 71.61 | |
| ASHU | AMEX Advancing Stocks | 1,566 | 454 | 1,470 | 0 | -947 | | 39.18 | |
| ATX | ATX - Austria | 4,455 | 4,421 | 4,427 | 0 | 3 | | 0.06 | |
| AVDA | AMEX Advances Declines Volume Difference | 420.9 | 207.8 | 420.2 | 0 | 661.2 | | 274.36 | |
| AVDC | CSE Advance Decline Volume Difference | -0.07 | -15.14 | -15.14 | 0 | -13.56 | | 858.23 | |
| AVDE | ETFS Advances Declines Volume Difference | -45.7 | -610.9 | -214.0 | 0 | -1250.2 | | 120.65 | |
| AVDN | NYSE Advances Declines Volume Difference | -85.5 | -895.4 | -288.3 | 0 | -920.0 | | 145.63 | |
| AVDQ | NASD Advances Declines Volume Difference | -180 | -2,122 | -2,122 | 0 | -5,842 | | 157.02 | |
| AVDS | TSX Advance Decline Volume Difference | -8.3 | -167.2 | -166.8 | 0 | -197.6 | | 641.64 | |
| AVDT | Total Advances Declines Volume | -62 | -2,184 | -1,990 | 0 | -6,101 | | 148.39 | |
| AVDU | OTC US Advance Decline Volume Difference | 21.65 | -713.97 | -91.47 | 0 | 458.29 | | 83.36 | |
| AVDV | TSXV Advance Decline Volume Difference | -2.02 | -37.13 | -16.21 | 0 | -34.56 | | 188.34 | |
| AVDX | CAD Total Advance Decline Volume | -10.4 | -198.1 | -198.1 | 0 | -245.7 | | 516.59 | |
| AVLD | AMEX Declining Volume | 1,242 | 48 | 1,242 | 0 | 275 | | 28.44 | |
| AVLF | AMEX Advance Decline Volume Difference | 855.5 | 40.1 | 509.4 | 0 | 204.0 | | 66.77 | |
| AVLR | AMEX Advance Decline Vol Ratio | 4.610 | 1.030 | 1.410 | 0 | 0.100 | | 7.63 | |
| AVLU | AMEX Advancing Volume | 1,874 | 220 | 1,751 | 0 | 479 | | 37.64 | |
| AVRA | AMEX Advance Decline Volume Ratio | 17.700 | 2.270 | 2.300 | 0 | 2.000 | | 666.67 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.9500 | 0.4200 | 0.4700 | 0 | -0.4600 | | 49.46 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.9400 | 0.5800 | 0.8800 | 0 | -1.1100 | | 55.78 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.9500 | 0.4100 | 0.9100 | 0 | -0.4200 | | 31.58 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.6400 | 0.4100 | 0.5800 | 0 | -1.5900 | | 73.27 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.5800 | 0.2700 | 0.5800 | 0 | -0.6200 | | 51.67 | |
| AVRT | Total Advance Decline Volume Ratio | 0.9000 | 0.5300 | 0.7700 | 0 | -0.9800 | | 56.00 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.2300 | 0.3800 | 0.8900 | 0 | 0.3300 | | 58.93 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.7500 | 0.4200 | 0.7500 | 0 | -0.5800 | | 43.61 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.6000 | 0.3700 | 0.6000 | 0 | -0.6000 | | 50.00 | |
| AVVA | AMEX Advancing Volume | 743.0 | 220.2 | 743.0 | 0 | 639.3 | | 616.80 | |
| AVVC | CSE Advancing Volume | 15.62 | 1.51 | 13.78 | 0 | -7.92 | | 36.50 | |
| AVVE | ETFS Advancing Volume | 1,657 | 102 | 1,657 | 0 | -420 | | 20.23 | |
| AVVN | NYSE Advancing Volume | 3,035 | 71 | 3,035 | 0 | 494 | | 19.45 | |
| AVVQ | NASD Advancing Volume | 2,978 | 313 | 2,978 | 0 | -3,918 | | 56.82 | |
| AVVS | TSX Advancing Volume | 238.1 | 4.5 | 238.1 | 0 | 56.5 | | 31.11 | |
| AVVT | Total Advancing Volume | 6,756 | 605 | 6,756 | 0 | -2,784 | | 29.19 | |
| AVVU | OTC US Advancing Volume | 786.0 | 38.0 | 786.0 | 0 | 62.0 | | 8.57 | |
| AVVV | TSXV Advancing Volume | 50.82 | 5.32 | 50.82 | 0 | -23.15 | | 31.30 | |
| AVVX | CAD Total Advancing Volume | 303.9 | 11.4 | 302.7 | 0 | 25.4 | | 9.17 | |
| AXJO | Asx 200 Index | 8,440 | 8,380 | 8,435 | 0 | 25 | | 0.30 | |