| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 45.00 | -2.00 | 45.00 | 0 | 0.00 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 |  | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 2,325 | 940 | 2,325 | 0 | 1,698 | | 270.81 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 298.0 | 0 | 0.0 | | 0.00 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 580.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 723.0 | 278.0 | 723.0 | 0 | 458.0 | | 172.83 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 923.0 | 0 | -471.0 |  | 33.79 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | -1.00 | 49.00 | 0 | 163.00 | | 142.98 | |
| ADDX | CAD Total Advance Decline Difference | 766.0 | 351.0 | 766.0 | 0 | 626.0 | | 447.14 | |
| ADRA | AMEX Advance Decline Ratio | 1.500 | 0.980 | 1.500 | 0 | 0.500 | | 50.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9500 | 0 | 0.0400 | | 4.40 | |
| ADRE | ETFS Advance Decline Ratio | 4.260 | 1.770 | 4.260 | 0 | 2.910 | | 215.56 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.370 | 0 | 0.370 | | 37.00 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.460 | 0 | 0.460 | | 46.00 | |
| ADRS | TSX Advance Decline Ratio | 2.280 | 1.560 | 2.280 | 0 | 0.980 | | 75.38 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.430 | 0 | -0.310 | | 17.82 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.250 | 0 | 0.250 | | 25.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 0.990 | 1.160 | 0 | 0.450 | | 63.38 | |
| ADRX | CAD Total Advance Decline Ratio | 1.770 | 1.430 | 1.770 | 0 | 0.670 | | 60.91 | |
| ADVA | AMEX Advancing Stocks | 134.0 | 106.0 | 134.0 | 774,060,300 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 121.0 | 60.0 | 121.0 | 20,074,800 | 6.0 | | 5.22 | |
| ADVE | ETFS Advancing Stocks | 3,038 | 1,954 | 3,038 | 1,621,434,800 | 666 | | 28.08 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,090 | 1,792,188,800 | 0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,836 | 1,674,313,900 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,286 | 656 | 1,286 | 161,436,200 | 158 | | 14.01 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 3,060 | 2,014,558,400 | -217 | | 6.62 | |
| ADVU | OTC US Advancing Stocks | 2,021 | 4 | 2,021 | 387,677,000 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 349.0 | 214.0 | 347.0 | 87,167,306 | 54.0 | | 18.43 | |
| ADVX | CAD Total Advancing Stocks | 1,754 | 930 | 1,754 | 268,678,300 | 218 | | 14.19 | |
| AEX | AEX General - Netherlands | 917.6 | 909.6 | 916.8 | 0 | 2.8 | | 0.30 | |
| AMX | Amsterdam Midkap Index | 906.5 | 900.4 | 904.8 | 0 | 2.6 | | 0.29 | |
| AORD | All Ordinaries Index | 8,847 | 8,786 | 8,829 | 0 | 2 | | 0.03 | |
| ASHD | AMEX Declining Stocks | 1087.0 | 250.0 | 655.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,990 | 539 | 1,986 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 4.040 | 1.700 | 4.030 | 0 | 3.030 | | 303.00 | |
| ASHU | AMEX Advancing Stocks | 2,643 | 789 | 2,641 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 621.3 | 198.8 | 621.3 | 0 | 670.8 | | 1355.32 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 544.2 | 5.6 | 544.2 | 0 | 553.1 | | 6187.14 | |
| AVDN | NYSE Advances Declines Volume Difference | 185.2 | -330.0 | 136.4 | 0 | -1395.8 | | 91.10 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,871 | 512 | 3,871 | 0 | 507 | | 15.06 | |
| AVDS | TSX Advance Decline Volume Difference | 74.66 | 2.25 | 74.66 | 0 | -0.68 | | 0.90 | |
| AVDT | Total Advances Declines Volume | 4,629 | 778 | 4,629 | 0 | -218 | | 4.51 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 49.33 | 5.75 | 49.33 | 0 | 55.55 | | 893.09 | |
| AVDX | CAD Total Advance Decline Volume | 124.4 | 4.9 | 124.4 | 0 | 45.3 | | 57.21 | |
| AVLD | AMEX Declining Volume | 958.5 | 26.5 | 956.2 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 905.8 | 184.4 | 884.9 | 0 | 1191.1 | | 388.98 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.920 | 0 | 0.920 | | 92.00 | |
| AVLU | AMEX Advancing Volume | 1,841 | 211 | 1,841 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 4.940 | 5.060 | 0 | 4.230 | | 509.64 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.380 | 0.460 | 1.010 | 0 | -0.590 | | 36.88 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.500 | 0 | 0.510 | | 51.52 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.080 | 0 | -0.650 | | 37.57 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.870 | 0 | 0.340 | | 13.44 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.860 | 0 | 0.480 | | 34.78 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.190 | 0 | 0.140 | | 6.83 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2200 | 0.2700 | 0 | -0.1900 | | 41.30 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.810 | 2.300 | 0 | 1.380 | | 150.00 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.860 | 0 | 0.600 | | 47.62 | |
| AVVA | AMEX Advancing Volume | 774.1 | 211.4 | 774.1 | 0 | 516.6 | | 200.59 | |
| AVVC | CSE Advancing Volume | 20.07 | 2.68 | 20.07 | 0 | -6.59 | | 24.72 | |
| AVVE | ETFS Advancing Volume | 1,621 | 145 | 1,621 | 0 | 107 | | 7.05 | |
| AVVN | NYSE Advancing Volume | 1,792 | 163 | 1,792 | 0 | -1,828 | | 50.50 | |
| AVVQ | NASD Advancing Volume | 5,930 | 729 | 5,930 | 0 | 376 | | 6.77 | |
| AVVS | TSX Advancing Volume | 161.4 | 8.5 | 161.4 | 0 | -110.6 | | 40.65 | |
| AVVT | Total Advancing Volume | 8,497 | 1,103 | 8,497 | 0 | -935 | | 9.92 | |
| AVVU | OTC US Advancing Volume | 387.7 | 35.7 | 387.7 | 0 | -291.6 | | 42.93 | |
| AVVV | TSXV Advancing Volume | 87.16 | 9.61 | 87.16 | 0 | 13.38 | | 18.13 | |
| AVVX | CAD Total Advancing Volume | 268.7 | 20.8 | 268.7 | 0 | -103.8 | | 27.86 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |