| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |   |
| ADDC | CSE Advance Decline Difference | 18.00 | 11.00 | 11.00 | 0 | -10.00 | | 47.62 | |
| ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 | | 50.21 | |
| ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 | |
| ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 | | 34.95 | |
| ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 | | 27.52 | |
| ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 | | 3.01 | |
| ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 | | 12.55 | |
| ADDV | TSXV Advance Decline Difference | 92.00 | 78.00 | 84.00 | 0 | -13.00 | | 13.40 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 0.9700 | 0.8200 | 0.9700 | 0 | -0.7000 | | 41.92 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 1.150 | 1.150 | 0 | -0.020 | | 1.71 | |
| ADRE | ETFS Advance Decline Ratio | 0.2700 | 0.2300 | 0.2700 | 0 | -1.8200 | | 87.08 | |
| ADRN | NYSE Advance Decline Ratio | 0.2800 | 0.1700 | 0.2800 | 0 | -1.7700 | | 86.34 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3300 | 0.4100 | 0 | -0.9700 | | 70.29 | |
| ADRS | TSX Advance Decline Ratio | 0.5300 | 0.4700 | 0.5300 | 0 | -1.2800 | | 70.72 | |
| ADRT | Total Advance Decline Ratio | 0.3700 | 0.2700 | 0.3700 | 0 | -1.2300 | | 76.88 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.8100 | 0.8100 | 0 | -0.4400 | | 35.20 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.390 | 1.390 | 0 | 0.040 | | 2.96 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7500 | 0.6800 | 0.7200 | 0 | -0.9000 | | 55.56 | |
| ADVA | AMEX Advancing Stocks | 102.0 | 87.0 | 102.0 | 119,822,900 | -32.0 | | 23.88 | |
| ADVC | CSE Advancing Stocks | 81.00 | 64.00 | 80.00 | 4,011,900 | -62.00 | | 43.66 | |
| ADVE | ETFS Advancing Stocks | 654.0 | 487.0 | 654.0 | 207,933,013 | -2103.0 | | 76.28 | |
| ADVN | NYSE Advancing Stocks | 414.0 | 270.0 | 414.0 | 162,069,800 | -847.0 | | 67.17 | |
| ADVQ | NASD Advancing Stocks | 863.0 | 698.0 | 863.0 | 1,029,118,500 | -916.0 | | 51.49 | |
| ADVS | TSX Advancing Stocks | 471.0 | 386.0 | 471.0 | 15,406,100 | -731.0 | | 60.82 | |
| ADVT | Total Advancing Stocks | 1,379 | 1,077 | 1,379 | 1,311,011,200 | -1,797 | | 56.58 | |
| ADVU | OTC US Advancing Stocks | 995.0 | 592.0 | 995.0 | 54,294,800 | -1012.0 | | 50.42 | |
| ADVV | TSXV Advancing Stocks | 296.0 | 245.0 | 296.0 | 18,762,200 | -78.0 | | 20.86 | |
| ADVX | CAD Total Advancing Stocks | 847.0 | 695.0 | 847.0 | 38,180,200 | -871.0 | | 50.70 | |
| AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 | | 0.93 | |
| AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 | | 1.12 | |
| AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 | | 0.56 | |
| ASHD | AMEX Declining Stocks | 2,168 | 5 | 2,166 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 | | 37.87 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3000 | 0 | -0.7000 | | 70.00 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 666.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 133.0 | 85.3 | 133.0 | 0 | -313.9 | | 70.24 | |
| AVDC | CSE Advance Decline Volume Difference | 4.510 | 1.990 | 4.510 | 0 | 0.420 | | 10.27 | |
| AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 | | 8.35 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 | | 911.58 | |
| AVDQ | NASD Advances Declines Volume Difference | 669.0 | 478.0 | 669.0 | 0 | -3120.0 | | 82.34 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 669.6 | 443.3 | 669.6 | 0 | -5121.9 | | 88.44 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 14.90 | 8.06 | 14.90 | 0 | -41.05 | | 73.37 | |
| AVDX | CAD Total Advance Decline Volume | 25.32 | 8.13 | 25.32 | 0 | -132.39 | | 83.95 | |
| AVLD | AMEX Declining Volume | 346.8 | 1.4 | 346.7 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 | | 8.94 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.560 | 0.190 | 1.450 | 0 | 0.450 | | 45.00 | |
| AVLU | AMEX Advancing Volume | 506.4 | 0.3 | 505.7 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.970 | 4.840 | 0 | 0.000 | | 0.00 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 3.070 | 3.340 | 0 | 2.150 | | 180.67 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.040 | 0.880 | 1.040 | 0 | -0.590 | | 36.20 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.5400 | 0.7200 | 0 | -1.1000 | | 60.44 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.820 | 1.820 | 0 | -0.650 | | 26.32 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.200 | 0.840 | 1.200 | 0 | -0.410 | | 25.47 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.500 | 1.500 | 0 | -0.760 | | 33.63 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 3.390 | 0 | 2.340 | | 222.86 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.720 | 1.740 | 0 | -0.480 | | 21.62 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.760 | 1.270 | 1.490 | 0 | -0.200 | | 11.83 | |
| AVVA | AMEX Advancing Volume | 167.6 | 105.2 | 167.6 | 0 | -395.6 | | 70.25 | |
| AVVC | CSE Advancing Volume | 6.440 | 2.950 | 6.440 | 0 | -18.630 | | 74.31 | |
| AVVE | ETFS Advancing Volume | 371.9 | 134.0 | 371.9 | 0 | -1521.9 | | 80.36 | |
| AVVN | NYSE Advancing Volume | 355.2 | 86.6 | 355.2 | 0 | -3097.6 | | 89.71 | |
| AVVQ | NASD Advancing Volume | 1,479 | 851 | 1,479 | 0 | -4,881 | | 76.74 | |
| AVVS | TSX Advancing Volume | 35.04 | 9.18 | 35.04 | 0 | -221.70 | | 86.35 | |
| AVVT | Total Advancing Volume | 2,002 | 1,042 | 2,002 | 0 | -8,375 | | 80.71 | |
| AVVU | OTC US Advancing Volume | 433.1 | 30.7 | 433.1 | 0 | -740.2 | | 63.09 | |
| AVVV | TSXV Advancing Volume | 34.95 | 13.95 | 34.95 | 0 | -66.56 | | 65.57 | |
| AVVX | CAD Total Advancing Volume | 76.45 | 26.09 | 76.45 | 0 | -306.89 | | 80.06 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |