| 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 | 59.00 | 0 | -38.00 | | 39.18 | |
| 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 | 0.8700 | 0 | -0.8000 | | 47.90 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.130 | 0 | -0.040 | | 3.42 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2900 | 0 | -1.8000 | | 86.12 | |
| ADRN | NYSE Advance Decline Ratio | 0.4700 | 0.1700 | 0.4700 | 0 | -1.5800 | | 77.07 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.4000 | 0 | -0.9800 | | 71.01 | |
| 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 | 0.4400 | 0 | -1.1600 | | 72.50 | |
| ADRU | OTC US Advance Decline Ratio | 0.8800 | 0.7900 | 0.8800 | 0 | -0.3700 | | 29.60 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.180 | 0 | -0.170 | | 12.59 | |
| ADRX | CAD Total Advance Decline Ratio | 0.8100 | 0.6800 | 0.8100 | 0 | -0.8100 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 101.0 | 305,718,200 | -33.0 | | 24.63 | |
| ADVC | CSE Advancing Stocks | 122.0 | 64.0 | 119.0 | 20,654,098 | -23.0 | | 16.20 | |
| ADVE | ETFS Advancing Stocks | 831.0 | 487.0 | 831.0 | 1,037,073,700 | -1926.0 | | 69.86 | |
| ADVN | NYSE Advancing Stocks | 605.0 | 270.0 | 605.0 | 973,179,800 | -656.0 | | 52.02 | |
| ADVQ | NASD Advancing Stocks | 883.0 | 698.0 | 883.0 | 1,714,497,600 | -896.0 | | 50.37 | |
| ADVS | TSX Advancing Stocks | 724.0 | 386.0 | 724.0 | 114,603,900 | -478.0 | | 39.77 | |
| ADVT | Total Advancing Stocks | 1,589 | 1,077 | 1,589 | 2,002,025,400 | -1,587 | | 49.97 | |
| ADVU | OTC US Advancing Stocks | 1,639 | 592 | 1,639 | 1,215,603,200 | -368 | | 18.34 | |
| ADVV | TSXV Advancing Stocks | 376.0 | 245.0 | 376.0 | 88,470,900 | 2.0 | | 0.53 | |
| ADVX | CAD Total Advancing Stocks | 1,219 | 695 | 1,219 | 224,894,900 | -499 | | 29.05 | |
| 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 | 2,457 | 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 | 0.3200 | 0 | -0.6800 | | 68.00 | |
| ASHU | AMEX Advancing Stocks | 813.0 | 4.0 | 796.0 | 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 | 205.1 | 0 | -241.8 | | 54.11 | |
| AVDC | CSE Advance Decline Volume Difference | 15.72 | 1.99 | 15.72 | 0 | 11.63 | | 284.35 | |
| 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 | 29.17 | 0 | -26.78 | | 47.86 | |
| AVDX | CAD Total Advance Decline Volume | 92.02 | 8.13 | 92.02 | 0 | -65.69 | | 41.65 | |
| AVLD | AMEX Declining Volume | 1068.5 | 1.4 | 983.7 | 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 | 1.110 | 0 | 0.110 | | 11.00 | |
| AVLU | AMEX Advancing Volume | 1,154 | 0 | 1,097 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.710 | 2.710 | 0 | -2.130 | | 44.01 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.800 | 0 | 1.610 | | 135.29 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.7500 | 0.7500 | 0 | -0.8800 | | 53.99 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5800 | 0 | -1.2400 | | 68.13 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.110 | 1.110 | 0 | -1.360 | | 55.06 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.620 | 0.840 | 1.570 | 0 | -0.040 | | 2.48 | |
| AVRT | Total Advance Decline Volume Ratio | 1.9400 | 0.9300 | 0.9400 | 0 | -1.3200 | | 58.41 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.3900 | 0.3100 | 0.9700 | 0 | -0.0800 | | 7.62 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.410 | 0 | -0.810 | | 36.49 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.570 | 0 | -0.120 | | 7.10 | |
| AVVA | AMEX Advancing Volume | 324.7 | 105.2 | 324.7 | 0 | -238.4 | | 42.34 | |
| AVVC | CSE Advancing Volume | 24.41 | 2.95 | 24.41 | 0 | -0.66 | | 2.63 | |
| AVVE | ETFS Advancing Volume | 1,037 | 134 | 1,003 | 0 | -890 | | 47.01 | |
| AVVN | NYSE Advancing Volume | 1,070 | 87 | 1,070 | 0 | -2,382 | | 69.00 | |
| AVVQ | NASD Advancing Volume | 3,022 | 851 | 2,985 | 0 | -3,376 | | 53.07 | |
| AVVS | TSX Advancing Volume | 129.1 | 9.2 | 129.1 | 0 | -127.7 | | 49.73 | |
| AVVT | Total Advancing Volume | 4,380 | 1,042 | 4,380 | 0 | -5,997 | | 57.79 | |
| AVVU | OTC US Advancing Volume | 1215.6 | 30.7 | 837.4 | 0 | -335.9 | | 28.63 | |
| AVVV | TSXV Advancing Volume | 99.65 | 13.95 | 99.65 | 0 | -1.86 | | 1.83 | |
| AVVX | CAD Total Advancing Volume | 253.1 | 26.1 | 253.1 | 0 | -130.2 | | 33.96 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |