| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 46.000 | -18.000 | 8.000 | 0 | -29.000 |  | 78.38 |   |
| ADDC | CSE Advance Decline Difference | 27.00 | -24.00 | 21.00 | 0 | -7.00 | | 25.00 | |
| ADDE | ETFS Advance Decline Difference | 1696.00 | 20.00 | 20.00 | 0 | -2566.00 | | 99.23 | |
| ADDN | NYSE Advance Decline Difference | 781.000 | 6.000 | 6.000 | 0 | -733.000 | | 99.19 | |
| ADDQ | NASD Advance Decline Difference | 959.0 | 488.0 | 488.0 | 0 | -637.0 | | 56.62 | |
| ADDS | TSX Advance Decline Difference | 216.00 | 9.00 | 24.00 | 0 | -839.00 | | 97.22 | |
| ADDT | Total Advance Decline Difference | 1786.0 | 991.0 | 991.0 | 0 | -884.0 | | 47.15 | |
| ADDU | OTC US Advance Decline Difference | 426.0 | 2.0 | 269.0 | 0 | 208.0 |  | 340.98 | |
| ADDV | TSXV Advance Decline Difference | 91.00 | 44.00 | 71.00 | 0 | 65.00 | | 1083.33 | |
| ADDX | CAD Total Advance Decline Difference | 317.00 | 3.00 | 39.00 | 0 | -858.00 | | 95.65 | |
| ADRA | AMEX Advance Decline Ratio | 1.6300 | 0.6800 | 0.7800 | 0 | -0.3200 | | 29.09 | |
| ADRC | CSE Advance Decline Ratio | 1.460 | 0.800 | 1.150 | 0 | -0.080 | | 6.50 | |
| ADRE | ETFS Advance Decline Ratio | 4.3500 | 0.8100 | 0.9000 | 0 | -3.4000 | | 79.07 | |
| ADRN | NYSE Advance Decline Ratio | 2.4700 | 0.4700 | 0.5900 | 0 | -1.7000 | | 74.24 | |
| ADRQ | NASD Advance Decline Ratio | 2.0100 | 0.5300 | 0.5600 | 0 | -1.5900 | | 73.95 | |
| ADRS | TSX Advance Decline Ratio | 1.4200 | 0.9400 | 0.9400 | 0 | -1.7100 | | 64.53 | |
| ADRT | Total Advance Decline Ratio | 2.1500 | 0.5100 | 0.5800 | 0 | -1.5500 | | 72.77 | |
| ADRU | OTC US Advance Decline Ratio | 1.430 | 1.130 | 1.160 | 0 | 0.100 | | 9.43 | |
| ADRV | TSXV Advance Decline Ratio | 1.450 | 1.140 | 1.220 | 0 | 0.210 | | 20.79 | |
| ADRX | CAD Total Advance Decline Ratio | 1.410 | 1.000 | 1.020 | 0 | -0.890 | | 46.60 | |
| ADVA | AMEX Advancing Stocks | 120.00 | 86.00 | 94.00 | 356,012,700 | -22.00 | | 18.97 | |
| ADVC | CSE Advancing Stocks | 155.0 | 76.0 | 155.0 | 32,496,800 | 8.0 | | 5.44 | |
| ADVE | ETFS Advancing Stocks | 2,305 | 1,610 | 1,975 | 1,490,095,900 | -1,393 | | 41.36 | |
| ADVN | NYSE Advancing Stocks | 1311.0 | 607.0 | 703.0 | 1,785,333,000 | -607.0 | | 46.34 | |
| ADVQ | NASD Advancing Stocks | 1,908 | 1,066 | 1,092 | 1,753,223,000 | -1,007 | | 47.98 | |
| ADVS | TSX Advancing Stocks | 933.0 | 607.0 | 933.0 | 104,043,400 | -451.0 | | 32.59 | |
| ADVT | Total Advancing Stocks | 3,337 | 1,759 | 1,889 | 1,764,751,800 | -1,636 | | 46.41 | |
| ADVU | OTC US Advancing Stocks | 1,911 | 2 | 1,909 | 514,328,400 | -5 | | 0.26 | |
| ADVV | TSXV Advancing Stocks | 390.0 | 228.0 | 385.0 | 59,218,800 | 41.0 | | 11.92 | |
| ADVX | CAD Total Advancing Stocks | 1,473 | 911 | 1,473 | 202,834,100 | -402 | | 21.44 | |
| AEX | AEX General - Netherlands | 916.0 | 902.1 | 902.1 | 0 | -21.2 | | 2.29 | |
| AMX | Amsterdam Midkap Index | 916.8 | 907.2 | 907.2 | 0 | -8.7 | | 0.95 | |
| AORD | All Ordinaries Index | 8,875 | 8,791 | 8,816 | 0 | -59 | | 0.66 | |
| ASHD | AMEX Declining Stocks | 1,829 | 162 | 1,770 | 0 | 1,030 | | 139.19 | |
| ASHF | AMEX Advances - Declines | 1317.000 | 3.000 | 4.000 | 0 | -1694.000 | | 99.76 | |
| ASHR | AMEX Advance Decline Ratio | 4.7600 | 0.7500 | 0.8200 | 0 | -2.5700 | | 75.81 | |
| ASHU | AMEX Advancing Stocks | 1,863 | 774 | 1,467 | 0 | -1,048 | | 41.67 | |
| ATX | ATX - Austria | 4,475 | 4,433 | 4,441 | 0 | -18 | | 0.41 | |
| AVDA | AMEX Advances Declines Volume Difference | 135.0 | -110.0 | 123.9 | 0 | 119.4 | | 2629.96 | |
| AVDC | CSE Advance Decline Volume Difference | 17.72 | 1.09 | 17.72 | 0 | -2.20 | | 11.04 | |
| AVDE | ETFS Advances Declines Volume Difference | 307.9 | -157.6 | 275.8 | 0 | -388.5 | | 58.48 | |
| AVDN | NYSE Advances Declines Volume Difference | 220.47 | -121.20 | 50.68 | 0 | -2189.14 | | 97.74 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,391 | 223 | 1,164 | 0 | -3,784 | | 76.48 | |
| AVDS | TSX Advance Decline Volume Difference | 4.280 | -1.190 | 1.450 | 0 | -77.400 | | 98.16 | |
| AVDT | Total Advances Declines Volume | 1443.7 | -323.3 | 865.3 | 0 | -6327.5 | | 87.97 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.1100 | 0.1100 | 0.1100 | 0 | -1735.5300 | | 246.96 | |
| AVDV | TSXV Advance Decline Volume Difference | 12.720 | 0.930 | 5.940 | 0 | -4.500 | | 43.10 | |
| AVDX | CAD Total Advance Decline Volume | 11.930 | -10.510 | 1.870 | 0 | -92.740 | | 98.02 | |
| AVLD | AMEX Declining Volume | 1,334 | 38 | 1,094 | 0 | 173 | | 18.75 | |
| AVLF | AMEX Advance Decline Volume Difference | 365.0 | -343.6 | 299.8 | 0 | -935.0 | | 75.72 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.120 | 0.730 | 1.270 | 0 | -0.260 | | 16.99 | |
| AVLU | AMEX Advancing Volume | 1,393 | 73 | 1,393 | 0 | -20 | | 1.43 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.070 | 0.630 | 1.480 | 0 | 0.470 | | 46.53 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.380 | 1.330 | 2.060 | 0 | -0.120 | | 5.50 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.030 | 0.890 | 1.180 | 0 | -0.380 | | 24.36 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.8300 | 0.7000 | 0.8400 | 0 | -1.5900 | | 65.43 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.910 | 1.070 | 1.320 | 0 | -2.160 | | 62.07 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.2300 | 0.7000 | 0.7500 | 0 | -0.8600 | | 53.42 | |
| AVRT | Total Advance Decline Volume Ratio | 2.540 | 0.930 | 1.130 | 0 | -1.740 | | 60.63 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.0500 | 0.1700 | 0.2900 | 0 | -0.1500 | | 34.09 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.580 | 1.060 | 1.090 | 0 | 0.150 | | 15.96 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.3600 | 0.9100 | 0.9200 | 0 | -0.5100 | | 35.66 | |
| AVVA | AMEX Advancing Volume | 378.2 | 85.7 | 378.2 | 0 | 101.5 | | 36.67 | |
| AVVC | CSE Advancing Volume | 34.34 | 2.37 | 34.34 | 0 | -2.46 | | 6.68 | |
| AVVE | ETFS Advancing Volume | 1,732 | 149 | 1,732 | 0 | -98 | | 5.38 | |
| AVVN | NYSE Advancing Volume | 2,304 | 199 | 2,304 | 0 | -1,496 | | 39.37 | |
| AVVQ | NASD Advancing Volume | 4,743 | 853 | 4,743 | 0 | -2,200 | | 31.69 | |
| AVVS | TSX Advancing Volume | 131.3 | 9.2 | 131.3 | 0 | -75.6 | | 36.53 | |
| AVVT | Total Advancing Volume | 7,425 | 1,138 | 7,425 | 0 | -3,595 | | 32.62 | |
| AVVU | OTC US Advancing Volume | 514.3 | 27.2 | 375.8 | 0 | -336.8 | | 47.26 | |
| AVVV | TSXV Advancing Volume | 66.29 | 6.90 | 65.77 | 0 | -2.92 | | 4.25 | |
| AVVX | CAD Total Advancing Volume | 231.4 | 18.5 | 231.4 | 0 | -80.9 | | 25.91 | |
| AXJO | Asx 200 Index | 8,630 | 8,545 | 8,562 | 0 | -69 | | 0.79 | |