| 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 | 46.00 | 0 | -51.00 | | 52.58 | |
| 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 | 0.9000 | 0 | -0.7700 | | 46.11 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.160 | 0 | -0.010 | | 0.85 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2700 | 0 | -1.8200 | | 87.08 | |
| ADRN | NYSE Advance Decline Ratio | 0.3600 | 0.1700 | 0.3600 | 0 | -1.6900 | | 82.44 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3700 | 0 | -1.0100 | | 73.19 | |
| ADRS | TSX Advance Decline Ratio | 0.6400 | 0.4700 | 0.6400 | 0 | -1.1700 | | 64.64 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3800 | 0 | -1.2200 | | 76.25 | |
| ADRU | OTC US Advance Decline Ratio | 0.8700 | 0.7900 | 0.8600 | 0 | -0.3900 | | 31.20 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.140 | 0 | -0.210 | | 15.56 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7800 | 0.6800 | 0.7800 | 0 | -0.8400 | | 51.85 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 102.0 | 305,718,200 | -32.0 | | 23.88 | |
| ADVC | CSE Advancing Stocks | 122.0 | 64.0 | 122.0 | 19,984,500 | -20.0 | | 14.08 | |
| ADVE | ETFS Advancing Stocks | 778.0 | 487.0 | 778.0 | 1,021,680,500 | -1979.0 | | 71.78 | |
| ADVN | NYSE Advancing Stocks | 498.0 | 270.0 | 498.0 | 831,265,250 | -763.0 | | 60.51 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 831.0 | 1,714,497,600 | -948.0 | | 53.29 | |
| ADVS | TSX Advancing Stocks | 692.0 | 386.0 | 692.0 | 102,322,400 | -510.0 | | 42.43 | |
| ADVT | Total Advancing Stocks | 1,431 | 1,077 | 1,431 | 2,002,025,400 | -1,745 | | 54.94 | |
| ADVU | OTC US Advancing Stocks | 1,584 | 592 | 1,584 | 1,215,603,200 | -423 | | 21.08 | |
| ADVV | TSXV Advancing Stocks | 361.0 | 245.0 | 361.0 | 87,029,806 | -13.0 | | 3.48 | |
| ADVX | CAD Total Advancing Stocks | 1,175 | 695 | 1,175 | 206,853,813 | -543 | | 31.61 | |
| 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 | 2,427 | 5 | 2,415 | 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 | 0.3300 | 0 | -0.6700 | | 67.00 | |
| ASHU | AMEX Advancing Stocks | 813.0 | 4.0 | 807.0 | 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 | 200.2 | 0 | -246.7 | | 55.21 | |
| AVDC | CSE Advance Decline Volume Difference | 13.49 | 1.99 | 13.49 | 0 | 9.40 | | 229.83 | |
| 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 | 382.2 | 425.5 | 0 | -3363.4 | | 88.77 | |
| 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 | 23.82 | 0 | -32.13 | | 57.43 | |
| AVDX | CAD Total Advance Decline Volume | 72.86 | 8.13 | 72.86 | 0 | -84.85 | | 53.80 | |
| AVLD | AMEX Declining Volume | 1,052 | 1 | 1,048 | 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 | 0.8200 | 0 | -0.1800 | | 18.00 | |
| AVLU | AMEX Advancing Volume | 1006.5 | 0.3 | 865.4 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.790 | 2.800 | 0 | -2.040 | | 42.15 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.620 | 0 | 1.430 | | 120.17 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.8800 | 0.9200 | 0 | -0.7100 | | 43.56 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5000 | 0 | -1.3200 | | 72.53 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.170 | 1.170 | 0 | -1.300 | | 52.63 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.470 | 0.840 | 1.440 | 0 | -0.170 | | 10.56 | |
| AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.9300 | 0.9300 | 0 | -1.3300 | | 58.85 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.390 | 0.310 | 1.350 | 0 | 0.300 | | 28.57 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.360 | 0 | -0.860 | | 38.74 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.470 | 0 | -0.220 | | 13.02 | |
| AVVA | AMEX Advancing Volume | 316.9 | 105.2 | 311.1 | 0 | -252.0 | | 44.75 | |
| AVVC | CSE Advancing Volume | 21.82 | 2.95 | 21.82 | 0 | -3.25 | | 12.96 | |
| AVVE | ETFS Advancing Volume | 1,037 | 134 | 1,037 | 0 | -857 | | 45.24 | |
| AVVN | NYSE Advancing Volume | 973.2 | 86.6 | 914.7 | 0 | -2538.1 | | 73.51 | |
| AVVQ | NASD Advancing Volume | 2,855 | 851 | 2,855 | 0 | -3,506 | | 55.12 | |
| AVVS | TSX Advancing Volume | 114.6 | 9.2 | 114.6 | 0 | -142.1 | | 55.36 | |
| AVVT | Total Advancing Volume | 4,118 | 1,042 | 4,081 | 0 | -6,296 | | 60.67 | |
| AVVU | OTC US Advancing Volume | 1,216 | 31 | 1,140 | 0 | -34 | | 2.86 | |
| AVVV | TSXV Advancing Volume | 88.47 | 13.95 | 88.47 | 0 | -13.04 | | 12.85 | |
| AVVX | CAD Total Advancing Volume | 224.9 | 26.1 | 224.9 | 0 | -158.5 | | 41.33 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |