| 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 | 24.00 | -10.00 | 23.00 | 0 | 1.00 |  | 4.76 | |
| ADDE | ETFS Advance Decline Difference | -1,448 | -2,544 | -2,544 | 0 | -5,429 | | 188.18 | |
| ADDN | NYSE Advance Decline Difference | -664.0 | -1317.0 | -817.0 | 0 | -1167.0 | | 333.43 | |
| ADDQ | NASD Advance Decline Difference | -1,238 | -1,588 | -1,575 | 0 | -2,329 | | 308.89 | |
| ADDS | TSX Advance Decline Difference | -335.0 | -483.0 | -336.0 | 0 | -1081.0 | | 145.10 | |
| ADDT | Total Advance Decline Difference | -1,997 | -2,777 | -2,404 | 0 | -3,566 | | 306.88 | |
| ADDU | OTC US Advance Decline Difference | -104.0 | -290.0 | -156.0 | 0 | -626.0 | | 133.19 | |
| ADDV | TSXV Advance Decline Difference | 92.00 | 23.00 | 83.00 | 0 | -14.00 | | 14.43 | |
| ADDX | CAD Total Advance Decline Difference | -226.0 | -458.0 | -231.0 | 0 | -1037.0 | | 128.66 | |
| ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.8900 | 0 | -0.7800 | | 46.71 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.200 | 0 | 0.020 | | 1.71 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2400 | 0 | -1.8500 | | 88.52 | |
| ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.3900 | 0 | -1.6600 | | 80.98 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3200 | 0 | -1.0600 | | 76.81 | |
| ADRS | TSX Advance Decline Ratio | 0.6900 | 0.4700 | 0.6900 | 0 | -1.1200 | | 61.88 | |
| ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.3600 | 0 | -1.2400 | | 77.50 | |
| ADRU | OTC US Advance Decline Ratio | 0.9200 | 0.7900 | 0.9100 | 0 | -0.3400 | | 27.20 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.250 | 0 | -0.100 | | 7.41 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8500 | 0.6800 | 0.8500 | 0 | -0.7700 | | 47.53 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 101.0 | 377,437,100 | -33.0 | | 24.63 | |
| ADVC | CSE Advancing Stocks | 135.0 | 64.0 | 135.0 | 33,833,500 | -7.0 | | 4.93 | |
| ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 807.0 | 1,366,812,300 | -1950.0 | | 70.73 | |
| ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 529.0 | 1,495,534,500 | -732.0 | | 58.05 | |
| ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 757.0 | 1,714,497,600 | -1022.0 | | 57.45 | |
| ADVS | TSX Advancing Stocks | 779.0 | 386.0 | 779.0 | 214,559,400 | -423.0 | | 35.19 | |
| ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,387 | 2,002,025,400 | -1,789 | | 56.33 | |
| ADVU | OTC US Advancing Stocks | 1,759 | 592 | 1,756 | 1,298,009,200 | -252 | | 12.56 | |
| ADVV | TSXV Advancing Stocks | 411.0 | 245.0 | 410.0 | 116,624,200 | 36.0 | | 9.63 | |
| ADVX | CAD Total Advancing Stocks | 1,325 | 695 | 1,324 | 365,017,100 | -394 | | 22.93 | |
| AEX | AEX General - Netherlands | 926.2 | 920.1 | 921.5 | 0 | 2.7 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 919.1 | 912.3 | 916.8 | 0 | 8.0 | | 0.88 | |
| AORD | All Ordinaries Index | 8,860 | 8,808 | 8,820 | 0 | 42 | | 0.48 | |
| ASHD | AMEX Declining Stocks | 2,494 | 5 | 2,480 | 0 | 1,465 | | 144.33 | |
| ASHF | AMEX Advances - Declines | -1 | -1,719 | -1,700 | 0 | -3,686 | | 185.60 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3100 | 0 | -1.9000 | | 85.97 | |
| ASHU | AMEX Advancing Stocks | 826.0 | 4.0 | 780.0 | 0 | -1469.0 | | 65.32 | |
| ATX | ATX - Austria | 4,506 | 4,450 | 4,483 | 0 | -11 | | 0.23 | |
| AVDA | AMEX Advances Declines Volume Difference | 249.5 | 85.3 | 249.5 | 0 | -196.3 | | 43.92 | |
| AVDC | CSE Advance Decline Volume Difference | 23.19 | 1.99 | 21.87 | 0 | 17.73 | | 433.50 | |
| AVDE | ETFS Advances Declines Volume Difference | 215.0 | -317.2 | -197.3 | 0 | -880.3 | | 128.89 | |
| AVDN | NYSE Advances Declines Volume Difference | -71 | -1,521 | -1,521 | 0 | -1,671 | | 1112.19 | |
| AVDQ | NASD Advances Declines Volume Difference | 738.77 | -33.94 | 22.53 | 0 | -4305.38 | | 113.63 | |
| AVDS | TSX Advance Decline Volume Difference | 75.12 | -2.73 | 75.12 | 0 | -5.69 | | 7.04 | |
| AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -7578.00 | | 130.85 | |
| AVDU | OTC US Advance Decline Volume Difference | 502.9 | -379.8 | 109.6 | 0 | 424.8 | | 134.76 | |
| AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 30.47 | 0 | -25.47 | | 45.52 | |
| AVDX | CAD Total Advance Decline Volume | 128.3 | 8.1 | 127.4 | 0 | -30.3 | | 19.20 | |
| AVLD | AMEX Declining Volume | 1,164 | 1 | 1,161 | 0 | 344 | | 42.12 | |
| AVLF | AMEX Advance Decline Volume Difference | 320.57 | -225.88 | 11.05 | 0 | -873.85 | | 98.75 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.5600 | 0.1900 | 1.0000 | 0 | -0.9800 | | 49.49 | |
| AVLU | AMEX Advancing Volume | 1,204 | 0 | 1,172 | 0 | -451 | | 27.77 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.390 | 2.940 | 0 | -1.890 | | 39.05 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.820 | 0 | 1.620 | | 136.13 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.8700 | 0 | -0.7600 | | 46.63 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.4900 | 0 | -1.3300 | | 73.08 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.3700 | 0.8600 | 0.8600 | 0 | -1.6100 | | 65.18 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.530 | 0 | -0.080 | | 4.97 | |
| AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.7400 | 0.7400 | 0 | -1.5200 | | 67.26 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.050 | 0 | 0.040 | | 3.81 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.280 | 1.350 | 0 | -0.870 | | 39.19 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.530 | 0 | -0.160 | | 9.47 | |
| AVVA | AMEX Advancing Volume | 377.4 | 105.2 | 377.4 | 0 | -184.3 | | 32.73 | |
| AVVC | CSE Advancing Volume | 35.24 | 2.95 | 33.83 | 0 | 8.76 | | 34.94 | |
| AVVE | ETFS Advancing Volume | 1,367 | 134 | 1,367 | 0 | -524 | | 27.64 | |
| AVVN | NYSE Advancing Volume | 1,496 | 87 | 1,496 | 0 | -1,954 | | 56.58 | |
| AVVQ | NASD Advancing Volume | 3,365 | 851 | 3,365 | 0 | -2,972 | | 46.72 | |
| AVVS | TSX Advancing Volume | 214.6 | 9.2 | 214.6 | 0 | -42.1 | | 16.40 | |
| AVVT | Total Advancing Volume | 5,238 | 1,042 | 5,238 | 0 | -5,110 | | 49.24 | |
| AVVU | OTC US Advancing Volume | 1,298 | 31 | 1,205 | 0 | 32 | | 2.73 | |
| AVVV | TSXV Advancing Volume | 116.6 | 14.0 | 116.6 | 0 | 15.1 | | 14.91 | |
| AVVX | CAD Total Advancing Volume | 365.7 | 26.1 | 365.0 | 0 | -18.2 | | 4.75 | |
| AXJO | Asx 200 Index | 8,620 | 8,568 | 8,580 | 0 | 42 | | 0.49 | |