| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 36.00 | -73.00 | 36.00 | 0 | 22.00 |  | 157.14 |   |
| ADDC | CSE Advance Decline Difference | 32.00 | -28.00 | 32.00 | 0 | 49.00 | | 288.24 | |
| ADDE | ETFS Advance Decline Difference | 169.0 | -1542.0 | 158.0 | 0 | -751.0 |  | 82.62 | |
| ADDN | NYSE Advance Decline Difference | 460.0 | -1281.0 | 243.0 | 0 | 277.0 | | 814.71 | |
| ADDQ | NASD Advance Decline Difference | 612.0 | -1628.0 | 488.0 | 0 | 391.0 | | 403.09 | |
| ADDS | TSX Advance Decline Difference | 221.0 | -541.0 | 221.0 | 0 | -389.0 | | 63.77 | |
| ADDT | Total Advance Decline Difference | 1092.0 | -2968.0 | 767.0 | 0 | 690.0 | | 896.10 | |
| ADDU | OTC US Advance Decline Difference | 340.0 | -291.0 | 326.0 | 0 | -330.0 | | 50.30 | |
| ADDV | TSXV Advance Decline Difference | 10.000 | -63.000 | 10.000 | 0 | -114.000 | | 91.94 | |
| ADDX | CAD Total Advance Decline Difference | 263.0 | -618.0 | 263.0 | 0 | -454.0 | | 63.32 | |
| ADRA | AMEX Advance Decline Ratio | 1.430 | 0.420 | 1.430 | 0 | 0.290 | | 25.44 | |
| ADRC | CSE Advance Decline Ratio | 1.220 | 0.680 | 1.220 | 0 | 0.320 | | 35.56 | |
| ADRE | ETFS Advance Decline Ratio | 1.120 | 0.130 | 1.110 | 0 | -0.760 | | 40.64 | |
| ADRN | NYSE Advance Decline Ratio | 1.610 | 0.190 | 1.280 | 0 | 0.320 | | 33.33 | |
| ADRQ | NASD Advance Decline Ratio | 1.480 | 0.240 | 1.360 | 0 | 0.300 | | 28.30 | |
| ADRS | TSX Advance Decline Ratio | 1.270 | 0.260 | 1.270 | 0 | -0.720 | | 36.18 | |
| ADRT | Total Advance Decline Ratio | 1.510 | 0.220 | 1.330 | 0 | 0.310 | | 30.39 | |
| ADRU | OTC US Advance Decline Ratio | 1.190 | 0.680 | 1.180 | 0 | -0.240 | | 16.90 | |
| ADRV | TSXV Advance Decline Ratio | 1.020 | 0.770 | 1.020 | 0 | -0.320 | | 23.88 | |
| ADRX | CAD Total Advance Decline Ratio | 1.190 | 0.400 | 1.190 | 0 | -0.420 | | 26.09 | |
| ADVA | AMEX Advancing Stocks | 120.0 | 49.0 | 118.0 | 88,272,800 | 8.0 | | 7.27 | |
| ADVC | CSE Advancing Stocks | 177.0 | 55.0 | 177.0 | 25,233,400 | 8.0 | | 4.73 | |
| ADVE | ETFS Advancing Stocks | 1,561 | 201 | 1,557 | 1,205,023,000 | -386 | | 19.87 | |
| ADVN | NYSE Advancing Stocks | 1,209 | 310 | 1,094 | 2,229,471,000 | 135 | | 14.08 | |
| ADVQ | NASD Advancing Stocks | 1,882 | 525 | 1,820 | 2,282,217,000 | 184 | | 11.25 | |
| ADVS | TSX Advancing Stocks | 1,018 | 189 | 1,018 | 168,900,300 | -207 | | 16.90 | |
| ADVT | Total Advancing Stocks | 3,203 | 884 | 3,032 | 4,599,961,000 | 327 | | 12.09 | |
| ADVU | OTC US Advancing Stocks | 2,059 | 407 | 2,054 | 3,892,739,000 | -150 | | 6.81 | |
| ADVV | TSXV Advancing Stocks | 395.0 | 141.0 | 395.0 | 64,413,000 | -87.0 | | 18.05 | |
| ADVX | CAD Total Advancing Stocks | 1,590 | 385 | 1,590 | 258,546,800 | -286 | | 15.25 | |
| AEX | AEX General - Netherlands | 732.9 | 722.8 | 731.0 | 0 | -0.7 | | 0.10 | |
| AMX | Amsterdam Midkap Index | 959.2 | 948.0 | 957.2 | 0 | 1.1 | | 0.12 | |
| AORD | All Ordinaries Index | 7,554 | 7,496 | 7,504 | 0 | -51 | | 0.67 | |
| ASHD | AMEX Declining Stocks | 1,739 | 1,135 | 1,257 | 0 | 354 | | 39.20 | |
| ASHF | AMEX Advances - Declines | 174.00 | -1347.00 | -38.00 | 0 | -759.00 | | 105.27 | |
| ASHR | AMEX Advance Decline Ratio | 1.1500 | 0.1500 | 0.9600 | 0 | -0.8300 | | 46.37 | |
| ASHU | AMEX Advancing Stocks | 1,309 | 204 | 1,219 | 0 | -405 | | 24.94 | |
| ATX | ATX - Austria | 3,218 | 3,188 | 3,208 | 0 | -5 | | 0.16 | |
| AVDA | AMEX Advances Declines Volume Difference | 45.59 | -7.24 | 42.94 | 0 | 43.43 | | 8863.27 | |
| AVDC | CSE Advance Decline Volume Difference | 5.620 | -2.040 | 5.620 | 0 | 13.610 | | 170.34 | |
| AVDE | ETFS Advances Declines Volume Difference | 341.29 | -344.50 | 61.01 | 0 | -271.36 | | 81.64 | |
| AVDN | NYSE Advances Declines Volume Difference | 764.2 | -88.7 | 756.0 | 0 | 995.4 | | 415.92 | |
| AVDQ | NASD Advances Declines Volume Difference | 748.5 | -196.3 | 748.5 | 0 | 97.2 | | 14.92 | |
| AVDS | TSX Advance Decline Volume Difference | 48.46 | -25.54 | -25.54 | 0 | -93.67 | | 137.49 | |
| AVDT | Total Advances Declines Volume | 1,553 | -289 | 1,548 | 0 | 1,136 | | 276.03 | |
| AVDU | OTC US Advance Decline Volume Difference | 2,533 | -4 | 2,463 | 0 | 1,128 | | 84.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 27.40 | -1.74 | 27.40 | 0 | -14.38 | | 34.42 | |
| AVDX | CAD Total Advance Decline Volume | 74.600 | -11.190 | 7.490 | 0 | -94.440 | | 92.65 | |
| AVLD | AMEX Declining Volume | 749.5 | 52.4 | 723.5 | 0 | -218.4 | | 23.19 | |
| AVLF | AMEX Advance Decline Volume Difference | 503.9 | -171.0 | 198.5 | 0 | 201.3 | | 7162.28 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.140 | 0.420 | 1.270 | 0 | 0.280 | | 28.28 | |
| AVLU | AMEX Advancing Volume | 945.6 | 30.5 | 922.0 | 0 | -17.1 | | 1.82 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.640 | 0.650 | 1.940 | 0 | 0.950 | | 95.96 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.280 | 0.310 | 1.280 | 0 | 0.600 | | 88.24 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.430 | 0.420 | 1.050 | 0 | -0.230 | | 17.97 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.790 | 0.460 | 1.510 | 0 | 0.620 | | 69.66 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.620 | 0.450 | 1.480 | 0 | 0.120 | | 8.82 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.9300 | 0.5200 | 0.8600 | 0 | -0.6000 | | 41.10 | |
| AVRT | Total Advance Decline Volume Ratio | 1.690 | 0.530 | 1.500 | 0 | 0.400 | | 36.36 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.350 | 0.990 | 2.720 | 0 | 1.120 | | 70.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.760 | 0.670 | 1.740 | 0 | -0.190 | | 9.84 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.640 | 0.560 | 1.020 | 0 | -0.450 | | 30.61 | |
| AVVA | AMEX Advancing Volume | 88.27 | 6.04 | 88.27 | 0 | 9.44 | | 11.98 | |
| AVVC | CSE Advancing Volume | 25.23 | 0.54 | 25.23 | 0 | 7.71 | | 44.01 | |
| AVVE | ETFS Advancing Volume | 1,205 | 57 | 1,205 | 0 | -301 | | 19.97 | |
| AVVN | NYSE Advancing Volume | 2,229 | 40 | 2,229 | 0 | 273 | | 13.98 | |
| AVVQ | NASD Advancing Volume | 2,282 | 91 | 2,282 | 0 | -140 | | 5.76 | |
| AVVS | TSX Advancing Volume | 168.9 | 5.1 | 168.9 | 0 | -44.6 | | 20.88 | |
| AVVT | Total Advancing Volume | 4,600 | 137 | 4,600 | 0 | 143 | | 3.22 | |
| AVVU | OTC US Advancing Volume | 3,995 | 87 | 3,893 | 0 | 348 | | 9.83 | |
| AVVV | TSXV Advancing Volume | 64.41 | 2.62 | 64.41 | 0 | -22.20 | | 25.63 | |
| AVVX | CAD Total Advancing Volume | 258.5 | 8.2 | 258.5 | 0 | -59.1 | | 18.60 | |
| AXJO | Asx 200 Index | 7,354 | 7,293 | 7,302 | 0 | -53 | | 0.72 | |