| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 70.00 | 16.00 | 70.00 | 0 | 43.00 |  | 159.26 |   |
| ADDC | CSE Advance Decline Difference | 31.00 | 3.00 | 30.00 | 0 | 55.00 | | 211.54 | |
| ADDE | ETFS Advance Decline Difference | 1,770 | -237 | 1,770 | 0 | 2,766 | | 281.96 | |
| ADDN | NYSE Advance Decline Difference | 363.0 | -449.0 | 339.0 | 0 | 1155.0 | | 141.54 | |
| ADDQ | NASD Advance Decline Difference | -197.0 | -702.0 | -205.0 | 0 | 1081.0 | | 84.06 | |
| ADDS | TSX Advance Decline Difference | 512.0 | -81.0 | 512.0 | 0 | 433.0 | | 548.10 | |
| ADDT | Total Advance Decline Difference | 115.0 | -1210.0 | 102.0 | 0 | 2284.0 | | 104.67 | |
| ADDU | OTC US Advance Decline Difference | -2.0 | -537.0 | -490.0 | 0 | -379.0 |  | 341.44 | |
| ADDV | TSXV Advance Decline Difference | -6.00 | -118.00 | -80.00 | 0 | -95.00 | | 633.33 | |
| ADDX | CAD Total Advance Decline Difference | 464.0 | -112.0 | 462.0 | 0 | 393.0 | | 577.94 | |
| ADRA | AMEX Advance Decline Ratio | 0.7800 | 0.5400 | 0.7700 | 0 | 0.2900 | | 65.91 | |
| ADRC | CSE Advance Decline Ratio | 1.260 | 1.020 | 1.250 | 0 | 0.430 | | 53.09 | |
| ADRE | ETFS Advance Decline Ratio | 2.430 | 0.830 | 2.430 | 0 | 1.810 | | 291.94 | |
| ADRN | NYSE Advance Decline Ratio | 1.470 | 0.600 | 1.440 | 0 | 1.050 | | 269.23 | |
| ADRQ | NASD Advance Decline Ratio | 0.8600 | 0.6100 | 0.8600 | 0 | 0.4600 | | 112.20 | |
| ADRS | TSX Advance Decline Ratio | 1.730 | 0.860 | 1.730 | 0 | 0.650 | | 60.19 | |
| ADRT | Total Advance Decline Ratio | 1.040 | 0.600 | 1.030 | 0 | 0.640 | | 160.00 | |
| ADRU | OTC US Advance Decline Ratio | 0.7600 | 0.6200 | 0.7500 | 0 | -0.1800 | | 19.35 | |
| ADRV | TSXV Advance Decline Ratio | 0.9600 | 0.6900 | 0.7900 | 0 | -0.2500 | | 24.04 | |
| ADRX | CAD Total Advance Decline Ratio | 1.380 | 0.870 | 1.380 | 0 | 0.340 | | 32.69 | |
| ADVA | AMEX Advancing Stocks | 93.00 | 72.00 | 93.00 | 63,076,200 | 24.00 | | 37.50 | |
| ADVC | CSE Advancing Stocks | 150.0 | 71.0 | 150.0 | 38,238,700 | 32.0 | | 27.35 | |
| ADVE | ETFS Advancing Stocks | 3,005 | 1,215 | 3,005 | 1,335,501,200 | 1,428 | | 89.08 | |
| ADVN | NYSE Advancing Stocks | 1,120 | 699 | 1,103 | 2,076,755,400 | 571 | | 107.53 | |
| ADVQ | NASD Advancing Stocks | 1,431 | 1,101 | 1,415 | 1,847,163,400 | 526 | | 58.71 | |
| ADVS | TSX Advancing Stocks | 1,205 | 514 | 1,205 | 99,380,100 | 219 | | 22.21 | |
| ADVT | Total Advancing Stocks | 2,619 | 1,872 | 2,611 | 2,039,504,000 | 1,121 | | 75.18 | |
| ADVU | OTC US Advancing Stocks | 1,546 | 4 | 1,541 | 1,569,016,700 | -163 | | 9.64 | |
| ADVV | TSXV Advancing Stocks | 301.0 | 182.0 | 301.0 | 34,605,200 | -57.0 | | 15.92 | |
| ADVX | CAD Total Advancing Stocks | 1,656 | 767 | 1,656 | 172,224,000 | 194 | | 13.28 | |
| AEX | AEX General - Netherlands | 911.0 | 903.6 | 905.4 | 0 | -8.0 | | 0.87 | |
| AMX | Amsterdam Midkap Index | 910.4 | 898.1 | 900.9 | 0 | -14.3 | | 1.56 | |
| AORD | All Ordinaries Index | 8,979 | 8,927 | 8,934 | 0 | -45 | | 0.50 | |
| ASHD | AMEX Declining Stocks | 1,547 | 2 | 1,131 | 0 | -834 | | 42.44 | |
| ASHF | AMEX Advances - Declines | 1,005 | -410 | 1,004 | 0 | 1,695 | | 245.30 | |
| ASHR | AMEX Advance Decline Ratio | 1.880 | 0.720 | 1.880 | 0 | 1.240 | | 193.75 | |
| ASHU | AMEX Advancing Stocks | 2,137 | 3 | 2,135 | 0 | 861 | | 67.58 | |
| ATX | ATX - Austria | 4,581 | 4,534 | 4,575 | 0 | 9 | | 0.21 | |
| AVDA | AMEX Advances Declines Volume Difference | -17.2 | -183.0 | -162.5 | 0 | -281.5 | | 236.57 | |
| AVDC | CSE Advance Decline Volume Difference | 19.18 | 3.89 | 18.52 | 0 | 11.88 | | 182.21 | |
| AVDE | ETFS Advances Declines Volume Difference | 166.9 | -44.0 | 164.3 | 0 | 733.5 | | 138.84 | |
| AVDN | NYSE Advances Declines Volume Difference | 848.7 | -61.3 | 840.8 | 0 | 2742.6 | | 144.21 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,939 | 1,019 | 3,939 | 0 | 367 | | 10.20 | |
| AVDS | TSX Advance Decline Volume Difference | -5.580 | -10.700 | -9.020 | 0 | 21.550 | | 70.49 | |
| AVDT | Total Advances Declines Volume | 4,622 | 1,000 | 4,622 | 0 | 2,828 | | 155.80 | |
| AVDU | OTC US Advance Decline Volume Difference | 473.7 | -98.1 | 473.7 | 0 | -114.3 | | 14.97 | |
| AVDV | TSXV Advance Decline Volume Difference | -2.77 | -31.51 | -24.91 | 0 | -29.42 | | 652.33 | |
| AVDX | CAD Total Advance Decline Volume | -4.46 | -27.13 | -15.53 | 0 | 4.00 | | 20.48 | |
| AVLD | AMEX Declining Volume | 1,132 | 45 | 1,079 | 0 | -22 | | 2.03 | |
| AVLF | AMEX Advance Decline Volume Difference | 0.4 | -416.8 | -163.0 | 0 | -21.5 | | 15.19 | |
| AVLR | AMEX Advance Decline Vol Ratio | 137.9100 | 0.4200 | 0.8400 | 0 | -0.0300 | | 3.45 | |
| AVLU | AMEX Advancing Volume | 915.6 | 0.4 | 915.6 | 0 | -43.8 | | 4.57 | |
| AVRA | AMEX Advance Decline Volume Ratio | 0.3300 | 0.1600 | 0.3200 | 0 | -1.5000 | | 82.42 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.250 | 1.560 | 1.840 | 0 | 0.570 | | 45.24 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.120 | 0.800 | 1.120 | 0 | 0.450 | | 64.29 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.560 | 0.750 | 1.480 | 0 | 1.010 | | 219.57 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.250 | 2.280 | 2.280 | 0 | 0.430 | | 23.24 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.9300 | 0.5500 | 0.9300 | 0 | 0.1100 | | 13.25 | |
| AVRT | Total Advance Decline Volume Ratio | 2.680 | 1.910 | 1.910 | 0 | 0.690 | | 56.56 | |
| AVRU | OTC US Advance Decline Volume Ratio | 6.520 | 0.300 | 1.410 | 0 | -0.670 | | 29.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.6200 | 0.3000 | 0.6200 | 0 | -0.4400 | | 41.51 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.9300 | 0.6500 | 0.9300 | 0 | 0.0100 | | 1.09 | |
| AVVA | AMEX Advancing Volume | 78.43 | 3.68 | 76.27 | 0 | -185.43 | | 70.68 | |
| AVVC | CSE Advancing Volume | 40.45 | 5.63 | 40.45 | 0 | 8.79 | | 27.84 | |
| AVVE | ETFS Advancing Volume | 1,493 | 122 | 1,493 | 0 | 287 | | 22.96 | |
| AVVN | NYSE Advancing Volume | 2,595 | 118 | 2,595 | 0 | 975 | | 59.68 | |
| AVVQ | NASD Advancing Volume | 6,998 | 1,472 | 6,998 | 0 | -763 | | 9.77 | |
| AVVS | TSX Advancing Volume | 143.1 | 7.5 | 143.1 | 0 | -8.1 | | 5.35 | |
| AVVT | Total Advancing Volume | 9,670 | 1,593 | 9,670 | 0 | 26 | | 0.27 | |
| AVVU | OTC US Advancing Volume | 1,619 | 0 | 1,619 | 0 | 315 | | 23.39 | |
| AVVV | TSXV Advancing Volume | 41.21 | 3.92 | 41.21 | 0 | -30.26 | | 42.27 | |
| AVVX | CAD Total Advancing Volume | 224.8 | 17.1 | 224.8 | 0 | -29.6 | | 11.60 | |
| AXJO | Asx 200 Index | 8,709 | 8,658 | 8,667 | 0 | -43 | | 0.49 | |