| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 40.00 | -49.00 | -47.00 | 0 | -49.00 |  | 2450.00 |   |
| ADDC | CSE Advance Decline Difference | 14.00 | -46.00 | -38.00 | 0 | -44.00 | | 733.33 | |
| ADDE | ETFS Advance Decline Difference | 1199.0 | 154.0 | 711.0 | 0 | -1209.0 | | 62.97 | |
| ADDN | NYSE Advance Decline Difference | 769.00 | -172.00 | 20.00 | 0 | 0.00 |  | 0.00 | |
| ADDQ | NASD Advance Decline Difference | -61 | -1,170 | -1,123 | 0 | -2,252 | | 199.47 | |
| ADDS | TSX Advance Decline Difference | 399.0 | 190.0 | 195.0 | 0 | -425.0 | | 68.55 | |
| ADDT | Total Advance Decline Difference | 1134.0 | 101.0 | 101.0 | 0 | 1653.0 |  | 106.51 | |
| ADDU | OTC US Advance Decline Difference | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 | |
| ADDV | TSXV Advance Decline Difference | 60.00 | -26.00 | -26.00 | 0 | -37.00 | | 336.36 | |
| ADDX | CAD Total Advance Decline Difference | 433.0 | 131.0 | 131.0 | 0 | -506.0 | | 79.43 | |
| ADRA | AMEX Advance Decline Ratio | 0.9700 | 0.4500 | 0.4700 | 0 | -0.5300 | | 53.00 | |
| ADRC | CSE Advance Decline Ratio | 1.0400 | 0.5500 | 0.5700 | 0 | -0.1700 | | 22.97 | |
| ADRE | ETFS Advance Decline Ratio | 0.7400 | 0.2000 | 0.2000 | 0 | -1.2500 | | 86.21 | |
| ADRN | NYSE Advance Decline Ratio | 2.4300 | 0.5300 | 0.6000 | 0 | -0.4000 | | 40.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.3100 | 0.4300 | 0.4400 | 0 | -0.5600 | | 56.00 | |
| ADRS | TSX Advance Decline Ratio | 1.1300 | 0.3800 | 0.3800 | 0 | -0.8500 | | 69.11 | |
| ADRT | Total Advance Decline Ratio | 1.6300 | 0.4600 | 0.5000 | 0 | -0.0300 | | 5.66 | |
| ADRU | OTC US Advance Decline Ratio | 2.6600 | 0.7200 | 0.7300 | 0 | -0.2700 | | 27.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.0600 | 0.6100 | 0.6100 | 0 | -0.3100 | | 33.70 | |
| ADRX | CAD Total Advance Decline Ratio | 1.1000 | 0.4500 | 0.4500 | 0 | -0.6500 | | 59.09 | |
| ADVA | AMEX Advancing Stocks | 96.00 | 67.00 | 70.00 | 44,939,703 | 0.00 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 77.00 | 52.00 | 77.00 | 7,464,600 | -33.00 | | 30.00 | |
| ADVE | ETFS Advancing Stocks | 972.0 | 585.0 | 585.0 | 564,130,000 | -1684.0 | | 74.22 | |
| ADVN | NYSE Advancing Stocks | 1306.0 | 657.0 | 714.0 | 730,682,600 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1530.0 | 928.0 | 948.0 | 1,415,448,900 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 511.0 | 441.0 | 464.0 | 54,251,500 | -548.0 | | 54.15 | |
| ADVT | Total Advancing Stocks | 2,925 | 1,654 | 1,732 | 1,687,007,400 | -85 | | 4.68 | |
| ADVU | OTC US Advancing Stocks | 1,320 | 8 | 1,320 | 759,446,500 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 228.0 | 170.0 | 221.0 | 18,232,700 | -86.0 | | 28.01 | |
| ADVX | CAD Total Advancing Stocks | 798.0 | 677.0 | 762.0 | 79,948,800 | -667.0 | | 46.68 | |
| AEX | AEX General - Netherlands | 925.7 | 916.9 | 921.0 | 0 | 5.3 | | 0.58 | |
| AMX | Amsterdam Midkap Index | 880.3 | 870.3 | 875.3 | 0 | 4.8 | | 0.55 | |
| AORD | All Ordinaries Index | 8,217 | 8,158 | 8,167 | 0 | 9 | | 0.11 | |
| ASHD | AMEX Declining Stocks | 2,536 | 1 | 2,533 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1044.0 | 9.0 | 299.0 | 0 | 0.0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 6.0000 | 0.2200 | 0.2200 | 0 | -0.7800 | | 78.00 | |
| ASHU | AMEX Advancing Stocks | 972.0 | 6.0 | 582.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,319 | 4,248 | 4,270 | 0 | -27 | | 0.63 | |
| AVDA | AMEX Advances Declines Volume Difference | 33.43 | 3.68 | 17.56 | 0 | -108.85 | | 86.11 | |
| AVDC | CSE Advance Decline Volume Difference | 0.76 | -18.48 | -18.48 | 0 | -37.16 | | 198.93 | |
| AVDE | ETFS Advances Declines Volume Difference | 490.3 | -69.5 | 412.7 | 0 | -274.7 | | 39.97 | |
| AVDN | NYSE Advances Declines Volume Difference | 172.2 | -295.4 | -277.9 | 0 | -2743.1 | | 111.27 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,389 | 781 | 1,389 | 0 | 2,576 | | 217.05 | |
| AVDS | TSX Advance Decline Volume Difference | 10.610 | 1.790 | 1.790 | 0 | -93.770 | | 98.13 | |
| AVDT | Total Advances Declines Volume | 915.4 | 337.7 | 394.2 | 0 | 1847.0 | | 127.14 | |
| AVDU | OTC US Advance Decline Volume Difference | 86.81 | -47.23 | 86.81 | 0 | 316.83 | | 137.74 | |
| AVDV | TSXV Advance Decline Volume Difference | 0.69 | -31.64 | -31.64 | 0 | -49.12 | | 281.01 | |
| AVDX | CAD Total Advance Decline Volume | 49.66 | 11.82 | 45.43 | 0 | -260.16 | | 85.13 | |
| AVLD | AMEX Declining Volume | 973.9 | 0.9 | 972.7 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 270.4 | -89.6 | 100.7 | 0 | -240.4 | | 70.47 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.1800 | 0.4800 | 0.5300 | 0 | -0.4700 | | 47.00 | |
| AVLU | AMEX Advancing Volume | 539.1 | 0.8 | 516.6 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 1.3800 | 0.3000 | 0.3300 | 0 | -0.8000 | | 70.80 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.6200 | 0.3800 | 0.4500 | 0 | 0.0200 | | 4.65 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.7100 | 0.4700 | 0.4800 | 0 | -0.9300 | | 65.96 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.0000 | 0.4000 | 0.4300 | 0 | -0.4400 | | 50.57 | |
| AVRQ | NASD Advance Decline Volume Ratio | 4.260 | 1.610 | 1.610 | 0 | 0.960 | | 147.69 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.7700 | 0.5600 | 0.6000 | 0 | -1.1000 | | 64.71 | |
| AVRT | Total Advance Decline Volume Ratio | 3.770 | 1.090 | 1.090 | 0 | 0.340 | | 45.33 | |
| AVRU | OTC US Advance Decline Volume Ratio | 16.1400 | 0.4100 | 0.6200 | 0 | -0.1400 | | 18.42 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.7100 | 0.4600 | 0.4700 | 0 | -0.1200 | | 20.34 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.4900 | 0.5300 | 0.5500 | 0 | -0.6300 | | 53.39 | |
| AVVA | AMEX Advancing Volume | 49.47 | 9.30 | 49.47 | 0 | -104.64 | | 67.90 | |
| AVVC | CSE Advancing Volume | 8.360 | 1.080 | 8.360 | 0 | -6.130 | | 42.31 | |
| AVVE | ETFS Advancing Volume | 629.2 | 81.1 | 629.2 | 0 | -802.2 | | 56.04 | |
| AVVN | NYSE Advancing Volume | 730.7 | 115.9 | 688.9 | 0 | -1373.9 | | 66.60 | |
| AVVQ | NASD Advancing Volume | 3,652 | 1,021 | 3,652 | 0 | 1,359 | | 59.25 | |
| AVVS | TSX Advancing Volume | 63.11 | 16.58 | 63.11 | 0 | -168.10 | | 72.70 | |
| AVVT | Total Advancing Volume | 4,391 | 1,146 | 4,391 | 0 | -120 | | 2.65 | |
| AVVU | OTC US Advancing Volume | 805.7 | 0.0 | 805.7 | 0 | 55.4 | | 7.39 | |
| AVVV | TSXV Advancing Volume | 19.61 | 4.92 | 19.61 | 0 | -26.17 | | 57.16 | |
| AVVX | CAD Total Advancing Volume | 91.09 | 22.59 | 91.09 | 0 | -200.40 | | 68.75 | |
| AXJO | Asx 200 Index | 7,994 | 7,937 | 7,943 | 0 | 6 | | 0.07 | |