| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 43.00 | 6.00 | 33.00 | 0 | -25.00 |  | 43.10 |   |
| ADDC | CSE Advance Decline Difference | 39.00 | 15.00 | 30.00 | 0 | 38.00 |  | 475.00 | |
| ADDE | ETFS Advance Decline Difference | 2,885 | 940 | 2,885 | 0 | 2,262 | | 361.34 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 350.0 | 0 | -118.0 | | 25.21 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 754.0 | 0 | -158.0 | | 17.19 | |
| ADDS | TSX Advance Decline Difference | 352.0 | -61.0 | 352.0 | 0 | -393.0 | | 52.75 | |
| ADDT | Total Advance Decline Difference | 1,620 | -624 | 1,162 | 0 | -227 | | 16.35 | |
| ADDU | OTC US Advance Decline Difference | 231.0 | 1.0 | 191.0 | 0 | -279.0 | | 59.36 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 33.00 | 33.00 | 0 | -34.00 | | 50.75 | |
| ADDX | CAD Total Advance Decline Difference | 415.0 | 7.0 | 415.0 | 0 | -389.0 | | 48.38 | |
| ADRA | AMEX Advance Decline Ratio | 1.500 | 1.060 | 1.350 | 0 | -0.270 | | 16.67 | |
| ADRC | CSE Advance Decline Ratio | 1.430 | 1.260 | 1.300 | 0 | 0.370 | | 39.78 | |
| ADRE | ETFS Advance Decline Ratio | 1.460 | 0.610 | 1.460 | 0 | -4.010 | | 73.31 | |
| ADRN | NYSE Advance Decline Ratio | 2.600 | 0.850 | 2.600 | 0 | 1.150 | | 79.31 | |
| ADRQ | NASD Advance Decline Ratio | 1.630 | 0.730 | 1.630 | 0 | -0.030 | | 1.81 | |
| ADRS | TSX Advance Decline Ratio | 1.520 | 0.900 | 1.520 | 0 | -0.740 | | 32.74 | |
| ADRT | Total Advance Decline Ratio | 1.900 | 0.790 | 1.900 | 0 | 0.320 | | 20.25 | |
| ADRU | OTC US Advance Decline Ratio | 1.250 | 1.000 | 1.120 | 0 | -0.170 | | 13.18 | |
| ADRV | TSXV Advance Decline Ratio | 1.340 | 1.110 | 1.110 | 0 | -0.110 | | 9.02 | |
| ADRX | CAD Total Advance Decline Ratio | 1.400 | 1.000 | 1.390 | 0 | -0.400 | | 22.35 | |
| ADVA | AMEX Advancing Stocks | 128.0 | 101.0 | 125.0 | 360,738,800 | -5.0 | | 3.85 | |
| ADVC | CSE Advancing Stocks | 128.0 | 71.0 | 127.0 | 17,804,500 | 3.0 | | 2.42 | |
| ADVE | ETFS Advancing Stocks | 2,107 | 981 | 2,107 | 1,140,338,100 | -1,426 | | 40.36 | |
| ADVN | NYSE Advancing Stocks | 1,356 | 844 | 1,356 | 1,901,966,600 | 245 | | 22.05 | |
| ADVQ | NASD Advancing Stocks | 1,906 | 1,178 | 1,906 | 1,974,013,600 | 1 | | 0.05 | |
| ADVS | TSX Advancing Stocks | 1,023 | 526 | 1,023 | 112,799,400 | -309 | | 23.20 | |
| ADVT | Total Advancing Stocks | 3,387 | 2,124 | 3,387 | 1,764,286,000 | 233 | | 7.39 | |
| ADVU | OTC US Advancing Stocks | 1,692 | 5 | 1,692 | 712,861,400 | -356 | | 17.38 | |
| ADVV | TSXV Advancing Stocks | 314.0 | 213.0 | 312.0 | 64,884,400 | -47.0 | | 13.09 | |
| ADVX | CAD Total Advancing Stocks | 1,462 | 810 | 1,462 | 195,488,300 | -353 | | 19.45 | |
| AEX | AEX General - Netherlands | 920.4 | 915.0 | 918.8 | 0 | 2.0 | | 0.22 | |
| AMX | Amsterdam Midkap Index | 910.6 | 904.3 | 908.8 | 0 | 4.0 | | 0.44 | |
| AORD | All Ordinaries Index | 8,829 | 8,770 | 8,778 | 0 | -51 | | 0.58 | |
| ASHD | AMEX Declining Stocks | 1,526 | 763 | 1,084 | 0 | 0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,014 | -533 | 1,012 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 1.930 | 0.620 | 1.930 | 0 | 0.930 | | 93.00 | |
| ASHU | AMEX Advancing Stocks | 2,098 | 832 | 2,096 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,494 | 4,410 | 4,494 | 0 | 84 | | 1.89 | |
| AVDA | AMEX Advances Declines Volume Difference | 221.7 | 40.7 | 221.7 | 0 | -413.2 | | 65.09 | |
| AVDC | CSE Advance Decline Volume Difference | 10.130 | 0.280 | 8.520 | 0 | 7.510 | | 743.56 | |
| AVDE | ETFS Advances Declines Volume Difference | 282.8 | -47.3 | 282.8 | 0 | -398.0 | | 58.46 | |
| AVDN | NYSE Advances Declines Volume Difference | 937.6 | 80.5 | 937.6 | 0 | 783.8 | | 509.70 | |
| AVDQ | NASD Advances Declines Volume Difference | 2,968 | 1,180 | 2,968 | 0 | -1,658 | | 35.84 | |
| AVDS | TSX Advance Decline Volume Difference | 85.42 | 2.25 | 80.81 | 0 | 5.54 | | 7.35 | |
| AVDT | Total Advances Declines Volume | 4,127 | 1,350 | 4,127 | 0 | -1,287 | | 23.77 | |
| AVDU | OTC US Advance Decline Volume Difference | -12.7 | -2020.1 | -315.2 | 0 | 195.4 | | 38.26 | |
| AVDV | TSXV Advance Decline Volume Difference | 34.52 | 6.03 | 34.52 | 0 | -20.43 | | 37.18 | |
| AVDX | CAD Total Advance Decline Volume | 83.49 | 4.84 | 83.49 | 0 | -53.39 | | 39.00 | |
| AVLD | AMEX Declining Volume | 714.7 | 32.6 | 595.4 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 658.5 | -63.3 | 652.5 | 0 | -232.4 | | 26.26 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.930 | 0.830 | 2.090 | 0 | 1.090 | | 109.00 | |
| AVLU | AMEX Advancing Volume | 1,251 | 128 | 1,248 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 8.380 | 1.410 | 2.590 | 0 | -2.000 | | 43.57 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.470 | 1.130 | 1.910 | 0 | 0.870 | | 83.65 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.350 | 0.880 | 1.320 | 0 | -0.250 | | 15.92 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.240 | 1.430 | 1.970 | 0 | 0.910 | | 85.85 | |
| AVRQ | NASD Advance Decline Volume Ratio | 5.620 | 2.440 | 2.790 | 0 | -0.240 | | 7.92 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.650 | 0.710 | 1.550 | 0 | -0.010 | | 0.64 | |
| AVRT | Total Advance Decline Volume Ratio | 4.250 | 2.180 | 2.490 | 0 | 0.360 | | 16.90 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.320 | 0.400 | 1.320 | 0 | 0.740 | | 127.59 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.500 | 2.020 | 2.130 | 0 | -0.320 | | 13.06 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.850 | 1.120 | 1.740 | 0 | 0.070 | | 4.19 | |
| AVVA | AMEX Advancing Volume | 360.7 | 106.9 | 360.7 | 0 | -450.8 | | 55.55 | |
| AVVC | CSE Advancing Volume | 17.80 | 2.33 | 17.80 | 0 | -4.11 | | 18.76 | |
| AVVE | ETFS Advancing Volume | 1,140 | 133 | 1,140 | 0 | -732 | | 39.09 | |
| AVVN | NYSE Advancing Volume | 1,902 | 222 | 1,902 | 0 | -557 | | 22.65 | |
| AVVQ | NASD Advancing Volume | 4,625 | 1,435 | 4,625 | 0 | -2,275 | | 32.97 | |
| AVVS | TSX Advancing Volume | 112.8 | 9.4 | 112.8 | 0 | -111.5 | | 49.72 | |
| AVVT | Total Advancing Volume | 6,888 | 1,764 | 6,888 | 0 | -3,282 | | 32.27 | |
| AVVU | OTC US Advancing Volume | 712.9 | 0.0 | 712.9 | 0 | 267.6 | | 60.10 | |
| AVVV | TSXV Advancing Volume | 64.88 | 10.95 | 64.88 | 0 | -27.97 | | 30.12 | |
| AVVX | CAD Total Advancing Volume | 195.5 | 22.7 | 195.5 | 0 | -143.6 | | 42.35 | |
| AXJO | Asx 200 Index | 8,591 | 8,531 | 8,539 | 0 | -52 | | 0.61 | |