| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -20.000 | 4.000 | 0 | 0.000 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.0000 | -8.0000 | 1.0000 | 0 | -24.0000 |  | 96.00 | |
| ADDE | ETFS Advance Decline Difference | -1,448 | -2,555 | -2,555 | 0 | -3,993 | | 277.68 | |
| ADDN | NYSE Advance Decline Difference | -664.0 | -1317.0 | -817.0 | 0 | -1464.0 | | 226.28 | |
| ADDQ | NASD Advance Decline Difference | -1,238 | -1,588 | -1,571 | 0 | -2,066 | | 417.37 | |
| ADDS | TSX Advance Decline Difference | 465.0 | 37.0 | 465.0 | 0 | 801.0 |  | 238.39 | |
| ADDT | Total Advance Decline Difference | -1,997 | -2,777 | -2,400 | 0 | -3,596 | | 300.67 | |
| ADDU | OTC US Advance Decline Difference | 59.00 | 11.00 | 59.00 | 0 | 209.00 | | 139.33 | |
| ADDV | TSXV Advance Decline Difference | 138.00 | 27.00 | 27.00 | 0 | -56.00 | | 67.47 | |
| ADDX | CAD Total Advance Decline Difference | 494.0 | 152.0 | 493.0 | 0 | 721.0 | | 316.23 | |
| ADRA | AMEX Advance Decline Ratio | 1.120 | 0.820 | 1.030 | 0 | 0.030 | | 3.00 | |
| ADRC | CSE Advance Decline Ratio | 1.3200 | 0.9300 | 1.0000 | 0 | -0.2200 | | 18.03 | |
| ADRE | ETFS Advance Decline Ratio | 1.940 | 0.750 | 1.940 | 0 | 1.710 | | 743.48 | |
| ADRN | NYSE Advance Decline Ratio | 1.160 | 0.750 | 1.160 | 0 | 0.160 | | 16.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.280 | 0.940 | 1.250 | 0 | 0.250 | | 25.00 | |
| ADRS | TSX Advance Decline Ratio | 1.690 | 1.050 | 1.690 | 0 | 1.000 | | 144.93 | |
| ADRT | Total Advance Decline Ratio | 1.210 | 0.880 | 1.210 | 0 | 0.850 | | 236.11 | |
| ADRU | OTC US Advance Decline Ratio | 1.0500 | 0.9200 | 0.9300 | 0 | -0.0700 | | 7.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.800 | 1.070 | 1.070 | 0 | -0.180 | | 14.40 | |
| ADRX | CAD Total Advance Decline Ratio | 1.430 | 1.130 | 1.420 | 0 | 0.570 | | 67.06 | |
| ADVA | AMEX Advancing Stocks | 111.0 | 93.0 | 111.0 | 213,326,300 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 127.0 | 83.0 | 127.0 | 26,744,200 | -10.0 | | 7.30 | |
| ADVE | ETFS Advancing Stocks | 2,432 | 1,039 | 2,432 | 1,386,209,200 | 1,631 | | 203.62 | |
| ADVN | NYSE Advancing Stocks | 1,017 | 803 | 1,017 | 1,741,849,000 | 0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,725 | 1,314 | 1,725 | 2,036,173,000 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,136 | 620 | 1,136 | 112,940,800 | 357 | | 45.83 | |
| ADVT | Total Advancing Stocks | 2,853 | 2,216 | 2,853 | 1,932,768,200 | 1,465 | | 105.55 | |
| ADVU | OTC US Advancing Stocks | 1,754 | 730 | 1,754 | 612,786,600 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 394.0 | 310.0 | 380.0 | 78,948,900 | -30.0 | | 7.32 | |
| ADVX | CAD Total Advancing Stocks | 1,643 | 1,013 | 1,643 | 221,685,000 | 317 | | 23.91 | |
| AEX | AEX General - Netherlands | 926.2 | 920.1 | 921.5 | 0 | -5.8 | | 0.63 | |
| AMX | Amsterdam Midkap Index | 919.1 | 912.3 | 916.8 | 0 | -2.2 | | 0.24 | |
| AORD | All Ordinaries Index | 8,860 | 8,808 | 8,820 | 0 | -6 | | 0.07 | |
| ASHD | AMEX Declining Stocks | 1,607 | 472 | 1,160 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | -1 | -1,719 | -1,700 | 0 | -2,934 | | 237.76 | |
| ASHR | AMEX Advance Decline Ratio | 1.900 | 0.630 | 1.810 | 0 | 0.810 | | 81.00 | |
| ASHU | AMEX Advancing Stocks | 2,124 | 343 | 2,104 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,506 | 4,450 | 4,483 | 0 | -22 | | 0.49 | |
| AVDA | AMEX Advances Declines Volume Difference | 142.8 | -42.9 | 142.8 | 0 | -106.8 | | 42.79 | |
| AVDC | CSE Advance Decline Volume Difference | 13.27 | 5.98 | 13.27 | 0 | -10.54 | | 44.27 | |
| AVDE | ETFS Advances Declines Volume Difference | 428.4 | 65.1 | 357.7 | 0 | 553.2 | | 282.97 | |
| AVDN | NYSE Advances Declines Volume Difference | 598.7 | 43.9 | 598.7 | 0 | 2141.3 | | 138.81 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,951 | 487 | 1,717 | 0 | 2,197 | | 457.80 | |
| AVDS | TSX Advance Decline Volume Difference | 48.35 | -2.05 | 48.35 | 0 | -26.77 | | 35.64 | |
| AVDT | Total Advances Declines Volume | 2,610 | 581 | 2,459 | 0 | 4,232 | | 238.68 | |
| AVDU | OTC US Advance Decline Volume Difference | 502.9 | -379.8 | 459.5 | 0 | 395.9 | | 621.98 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.400 | 1.090 | 2.340 | 0 | -28.020 | | 92.29 | |
| AVDX | CAD Total Advance Decline Volume | 71.26 | 15.22 | 63.98 | 0 | -65.32 | | 50.52 | |
| AVLD | AMEX Declining Volume | 951.6 | 30.6 | 896.4 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 400.6 | -94.9 | 367.3 | 0 | 356.3 | | 3223.98 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.660 | 0.800 | 1.400 | 0 | 0.400 | | 40.00 | |
| AVLU | AMEX Advancing Volume | 1,276 | 73 | 1,264 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.610 | 0.690 | 2.310 | 0 | -0.600 | | 20.62 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.270 | 1.470 | 1.750 | 0 | -1.110 | | 38.81 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.760 | 1.130 | 1.330 | 0 | 0.460 | | 52.87 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.970 | 1.230 | 1.460 | 0 | 0.970 | | 197.96 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.510 | 1.750 | 1.830 | 0 | 0.960 | | 110.34 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.450 | 0.910 | 1.610 | 0 | 0.080 | | 5.23 | |
| AVRT | Total Advance Decline Volume Ratio | 2.310 | 1.510 | 1.710 | 0 | 0.960 | | 128.00 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.6300 | 0.4200 | 0.6300 | 0 | -1.6800 | | 72.73 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.120 | 1.020 | 1.020 | 0 | -0.330 | | 24.44 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.660 | 1.220 | 1.350 | 0 | -0.190 | | 12.34 | |
| AVVA | AMEX Advancing Volume | 251.6 | 63.1 | 251.6 | 0 | -128.6 | | 33.82 | |
| AVVC | CSE Advancing Volume | 30.74 | 8.60 | 30.74 | 0 | -5.84 | | 15.97 | |
| AVVE | ETFS Advancing Volume | 1,425 | 184 | 1,423 | 0 | 38 | | 2.76 | |
| AVVN | NYSE Advancing Volume | 1,885 | 148 | 1,885 | 0 | 376 | | 24.89 | |
| AVVQ | NASD Advancing Volume | 3,778 | 809 | 3,778 | 0 | 291 | | 8.33 | |
| AVVS | TSX Advancing Volume | 126.8 | 13.8 | 126.8 | 0 | -87.8 | | 40.91 | |
| AVVT | Total Advancing Volume | 5,914 | 1,021 | 5,914 | 0 | 538 | | 10.00 | |
| AVVU | OTC US Advancing Volume | 704.9 | 60.9 | 704.9 | 0 | -966.3 | | 57.82 | |
| AVVV | TSXV Advancing Volume | 84.88 | 17.84 | 84.88 | 0 | -31.76 | | 27.23 | |
| AVVX | CAD Total Advancing Volume | 242.5 | 40.2 | 242.5 | 0 | -125.4 | | 34.09 | |
| AXJO | Asx 200 Index | 8,620 | 8,568 | 8,580 | 0 | -9 | | 0.11 | |