| 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 | -10.00 | 17.00 | 0 | -4.00 | | 19.05 | |
| 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 | 23.00 | 57.00 | 0 | -40.00 | | 41.24 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.8200 | 0 | -0.8500 | | 50.90 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.150 | 0 | -0.020 | | 1.71 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2700 | 0 | -1.8200 | | 87.08 | |
| ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.4600 | 0 | -1.5900 | | 77.56 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3700 | 0 | -1.0100 | | 73.19 | |
| ADRS | TSX Advance Decline Ratio | 0.6700 | 0.4700 | 0.6700 | 0 | -1.1400 | | 62.98 | |
| ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.4200 | 0 | -1.1800 | | 73.75 | |
| ADRU | OTC US Advance Decline Ratio | 0.9200 | 0.7900 | 0.9200 | 0 | -0.3300 | | 26.40 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.170 | 0 | -0.180 | | 13.33 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 108.00 | 87.00 | 97.00 | 324,724,400 | -37.00 | | 27.61 | |
| ADVC | CSE Advancing Stocks | 129.0 | 64.0 | 129.0 | 24,413,402 | -13.0 | | 9.15 | |
| ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 796.0 | 1,037,073,700 | -1961.0 | | 71.13 | |
| ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 597.0 | 1,070,448,200 | -664.0 | | 52.66 | |
| ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 846.0 | 1,714,497,600 | -933.0 | | 52.45 | |
| ADVS | TSX Advancing Stocks | 736.0 | 386.0 | 736.0 | 129,078,800 | -466.0 | | 38.77 | |
| ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,540 | 2,002,025,400 | -1,636 | | 51.51 | |
| ADVU | OTC US Advancing Stocks | 1,717 | 592 | 1,717 | 1,215,603,200 | -290 | | 14.45 | |
| ADVV | TSXV Advancing Stocks | 384.0 | 245.0 | 384.0 | 99,650,994 | 10.0 | | 2.67 | |
| ADVX | CAD Total Advancing Stocks | 1,249 | 695 | 1,249 | 253,143,200 | -469 | | 27.30 | |
| 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 | 2,492 | 5 | 2,492 | 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 | 0.3100 | 0 | -0.6900 | | 69.00 | |
| ASHU | AMEX Advancing Stocks | 826.0 | 4.0 | 783.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 239.8 | 85.3 | 215.0 | 0 | -231.9 | | 51.89 | |
| AVDC | CSE Advance Decline Volume Difference | 16.96 | 1.99 | 16.96 | 0 | 12.87 | | 314.67 | |
| 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 | 738.8 | -33.9 | 109.3 | 0 | -3679.6 | | 97.11 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -5734.94 | | 99.02 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 31.65 | 0 | -24.30 | | 43.43 | |
| AVDX | CAD Total Advance Decline Volume | 96.35 | 8.13 | 95.39 | 0 | -62.32 | | 39.52 | |
| AVLD | AMEX Declining Volume | 1,142 | 1 | 1,142 | 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 | 3.5600 | 0.1900 | 1.0000 | 0 | 0.0000 | | 0.00 | |
| AVLU | AMEX Advancing Volume | 1,204 | 0 | 1,143 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.620 | 2.720 | 0 | -2.120 | | 43.80 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.470 | 0 | 1.280 | | 107.56 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.9600 | 0 | -0.6700 | | 41.10 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5700 | 0 | -1.2500 | | 68.68 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 0.980 | 1.030 | 0 | -1.440 | | 58.30 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.520 | 0 | -0.090 | | 5.59 | |
| AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.8400 | 0.8900 | 0 | -1.3700 | | 60.62 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.250 | 0 | 0.200 | | 19.05 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.420 | 0 | -0.800 | | 36.04 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.540 | 0 | -0.150 | | 8.88 | |
| AVVA | AMEX Advancing Volume | 340.0 | 105.2 | 340.0 | 0 | -223.2 | | 39.63 | |
| AVVC | CSE Advancing Volume | 28.49 | 2.95 | 28.49 | 0 | 3.42 | | 13.64 | |
| AVVE | ETFS Advancing Volume | 1,243 | 134 | 1,243 | 0 | -651 | | 34.38 | |
| AVVN | NYSE Advancing Volume | 1,173 | 87 | 1,173 | 0 | -2,280 | | 66.03 | |
| AVVQ | NASD Advancing Volume | 3,076 | 851 | 3,076 | 0 | -3,284 | | 51.64 | |
| AVVS | TSX Advancing Volume | 135.7 | 9.2 | 135.7 | 0 | -121.0 | | 47.13 | |
| AVVT | Total Advancing Volume | 4,589 | 1,042 | 4,589 | 0 | -5,787 | | 55.77 | |
| AVVU | OTC US Advancing Volume | 1,216 | 31 | 1,197 | 0 | 24 | | 2.02 | |
| AVVV | TSXV Advancing Volume | 107.7 | 14.0 | 105.6 | 0 | 4.1 | | 4.04 | |
| AVVX | CAD Total Advancing Volume | 269.8 | 26.1 | 269.8 | 0 | -113.5 | | 29.61 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |