| 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 | 14.00 | 0 | -7.00 | | 33.33 | |
| 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 | 55.00 | 0 | -42.00 | | 43.30 | |
| 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 | 0.8600 | 0 | -0.1400 | | 14.00 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.120 | 0 | -0.050 | | 4.27 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2600 | 0 | -1.8300 | | 87.56 | |
| ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.4000 | 0 | -0.6000 | | 60.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3500 | 0 | -0.6500 | | 65.00 | |
| ADRS | TSX Advance Decline Ratio | 0.6700 | 0.4700 | 0.6700 | 0 | -1.1400 | | 62.98 | |
| ADRT | Total Advance Decline Ratio | 0.4400 | 0.2700 | 0.3800 | 0 | -1.2200 | | 76.25 | |
| ADRU | OTC US Advance Decline Ratio | 0.8900 | 0.7900 | 0.8900 | 0 | -0.1100 | | 11.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.170 | 0 | -0.180 | | 13.33 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 108.00 | 87.00 | 99.00 | 324,724,400 | 0.00 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 125.0 | 64.0 | 125.0 | 24,413,402 | -17.0 | | 11.97 | |
| ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 784.0 | 1,037,073,700 | -1975.0 | | 71.58 | |
| ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 536.0 | 1,070,448,200 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 812.0 | 1,714,497,600 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 730.0 | 386.0 | 730.0 | 129,078,800 | -472.0 | | 39.27 | |
| ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,447 | 2,002,025,400 | -1,726 | | 54.40 | |
| ADVU | OTC US Advancing Stocks | 1,673 | 592 | 1,673 | 1,215,603,200 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 377.0 | 245.0 | 377.0 | 99,650,994 | 3.0 | | 0.80 | |
| ADVX | CAD Total Advancing Stocks | 1,232 | 695 | 1,232 | 253,143,200 | -486 | | 28.29 | |
| 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 | 2,478 | 5 | 2,445 | 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 | 826.0 | 4.0 | 813.0 | 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 | 198.2 | 0 | -248.7 | | 55.65 | |
| AVDC | CSE Advance Decline Volume Difference | 15.72 | 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 | 304.6 | 304.6 | 0 | -3484.4 | | 91.96 | |
| 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 | 36.78 | 0 | -19.17 | | 34.26 | |
| AVDX | CAD Total Advance Decline Volume | 96.35 | 8.13 | 96.35 | 0 | -61.36 | | 38.91 | |
| AVLD | AMEX Declining Volume | 1,068 | 1 | 1,029 | 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 | 1.080 | 0 | 0.080 | | 8.00 | |
| AVLU | AMEX Advancing Volume | 1,181 | 0 | 1,118 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.620 | 2.620 | 0 | -1.950 | | 42.67 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.120 | 0 | 1.050 | | 98.13 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.9000 | 0 | -0.7400 | | 45.12 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5300 | 0 | -1.2800 | | 70.72 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.3700 | 0.9800 | 0.9800 | 0 | -1.5300 | | 60.96 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.530 | 0 | -0.080 | | 4.97 | |
| AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.8400 | 0.8400 | 0 | -1.4400 | | 63.16 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.3900 | 0.3100 | 0.7700 | 0 | -0.3800 | | 33.04 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.510 | 0 | -0.710 | | 31.98 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.570 | 0 | -0.100 | | 5.99 | |
| AVVA | AMEX Advancing Volume | 324.7 | 105.2 | 320.4 | 0 | -246.0 | | 43.43 | |
| AVVC | CSE Advancing Volume | 25.51 | 2.95 | 25.51 | 0 | -1.13 | | 4.24 | |
| AVVE | ETFS Advancing Volume | 1,159 | 134 | 1,159 | 0 | -763 | | 39.68 | |
| AVVN | NYSE Advancing Volume | 1,070 | 87 | 1,062 | 0 | -2,399 | | 69.31 | |
| AVVQ | NASD Advancing Volume | 3,022 | 851 | 2,889 | 0 | -3,627 | | 55.66 | |
| AVVS | TSX Advancing Volume | 131.7 | 9.2 | 131.7 | 0 | -124.1 | | 48.34 | |
| AVVT | Total Advancing Volume | 4,380 | 1,042 | 4,271 | 0 | -6,271 | | 59.49 | |
| AVVU | OTC US Advancing Volume | 1215.6 | 30.7 | 911.7 | 0 | -392.8 | | 30.11 | |
| AVVV | TSXV Advancing Volume | 107.7 | 14.0 | 107.7 | 0 | 6.2 | | 6.14 | |
| AVVX | CAD Total Advancing Volume | 265.0 | 26.1 | 265.0 | 0 | -119.9 | | 31.15 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |