| 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 | 18.000 | 8.000 | 8.000 | 0 | -13.000 | | 61.90 | |
| 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 | 58.00 | 58.00 | 0 | -39.00 | | 40.21 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 0.9900 | 0.8200 | 0.9700 | 0 | -0.0300 | | 3.00 | |
| ADRC | CSE Advance Decline Ratio | 1.3600 | 0.9800 | 0.9800 | 0 | -0.1900 | | 16.24 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2500 | 0 | -1.8400 | | 88.04 | |
| ADRN | NYSE Advance Decline Ratio | 0.3000 | 0.1700 | 0.2600 | 0 | -0.7400 | | 74.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3200 | 0.3200 | 0 | -0.6800 | | 68.00 | |
| ADRS | TSX Advance Decline Ratio | 0.5600 | 0.4700 | 0.5500 | 0 | -1.2600 | | 69.61 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3100 | 0 | -1.2900 | | 80.63 | |
| ADRU | OTC US Advance Decline Ratio | 0.8600 | 0.7900 | 0.7900 | 0 | -0.2100 | | 21.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.230 | 1.230 | 0 | -0.120 | | 8.89 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7500 | 0.6800 | 0.7200 | 0 | -0.9000 | | 55.56 | |
| ADVA | AMEX Advancing Stocks | 104.0 | 87.0 | 104.0 | 167,568,100 | 0.0 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 86.00 | 64.00 | 86.00 | 4,011,900 | -56.00 | | 39.44 | |
| ADVE | ETFS Advancing Stocks | 715.0 | 487.0 | 668.0 | 371,864,425 | -2091.0 | | 75.79 | |
| ADVN | NYSE Advancing Stocks | 439.0 | 270.0 | 390.0 | 355,169,225 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 733.0 | 1,479,288,100 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 524.0 | 386.0 | 524.0 | 35,048,500 | -678.0 | | 56.41 | |
| ADVT | Total Advancing Stocks | 1,411 | 1,077 | 1,227 | 2,002,025,400 | -1,946 | | 61.33 | |
| ADVU | OTC US Advancing Stocks | 1,130 | 592 | 1,130 | 433,065,900 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 305.0 | 245.0 | 305.0 | 34,957,700 | -69.0 | | 18.45 | |
| ADVX | CAD Total Advancing Stocks | 915.0 | 695.0 | 915.0 | 76,456,000 | -803.0 | | 46.74 | |
| 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 | 2,250 | 5 | 2,250 | 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 | 0.2800 | 0 | -0.7200 | | 72.00 | |
| ASHU | AMEX Advancing Stocks | 699.0 | 4.0 | 652.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 143.5 | 85.3 | 143.5 | 0 | -299.0 | | 67.57 | |
| AVDC | CSE Advance Decline Volume Difference | 5.890 | 1.990 | 5.890 | 0 | 3.990 | | 210.00 | |
| 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 | 478.0 | 538.7 | 0 | -3380.9 | | 86.26 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.9 | 398.3 | 398.3 | 0 | -5522.0 | | 93.27 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 36.16 | 8.06 | 36.16 | 0 | -19.79 | | 35.37 | |
| AVDX | CAD Total Advance Decline Volume | 54.64 | 8.13 | 54.64 | 0 | -100.88 | | 64.87 | |
| AVLD | AMEX Declining Volume | 430.9 | 1.4 | 430.9 | 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 | 1.330 | 0 | 0.330 | | 33.00 | |
| AVLU | AMEX Advancing Volume | 583.4 | 0.3 | 575.9 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 3.920 | 3.920 | 0 | -0.650 | | 14.22 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 2.630 | 2.630 | 0 | 1.560 | | 145.79 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.0400 | 0.8800 | 0.9000 | 0 | -0.7400 | | 45.12 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.5400 | 0.6100 | 0 | -1.2000 | | 66.30 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.450 | 1.450 | 0 | -1.060 | | 42.23 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.340 | 0.840 | 1.340 | 0 | -0.270 | | 16.77 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 1.200 | 1.200 | 0 | -1.080 | | 47.37 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.100 | 0 | -0.050 | | 4.35 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.720 | 2.780 | 0 | 0.560 | | 25.23 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.960 | 1.270 | 1.910 | 0 | 0.240 | | 14.37 | |
| AVVA | AMEX Advancing Volume | 192.6 | 105.2 | 192.6 | 0 | -373.7 | | 65.99 | |
| AVVC | CSE Advancing Volume | 9.500 | 2.950 | 9.500 | 0 | -17.140 | | 64.34 | |
| AVVE | ETFS Advancing Volume | 470.9 | 134.0 | 470.9 | 0 | -1450.7 | | 75.49 | |
| AVVN | NYSE Advancing Volume | 461.6 | 86.6 | 461.6 | 0 | -2998.9 | | 86.66 | |
| AVVQ | NASD Advancing Volume | 1,714 | 851 | 1,714 | 0 | -4,801 | | 73.68 | |
| AVVS | TSX Advancing Volume | 48.78 | 9.18 | 48.78 | 0 | -207.96 | | 81.00 | |
| AVVT | Total Advancing Volume | 2,369 | 1,042 | 2,369 | 0 | -8,173 | | 77.53 | |
| AVVU | OTC US Advancing Volume | 497.7 | 30.7 | 309.9 | 0 | -994.6 | | 76.24 | |
| AVVV | TSXV Advancing Volume | 56.39 | 13.95 | 56.39 | 0 | -45.12 | | 44.45 | |
| AVVX | CAD Total Advancing Volume | 114.7 | 26.1 | 114.7 | 0 | -270.2 | | 70.21 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |