| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -34.00 | -113.00 | -71.00 | 0 | -144.00 |  | 197.26 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | -1.000 | 8.000 | 0 | 27.000 |  | 142.11 | |
| ADDE | ETFS Advance Decline Difference | 1,920 | 1,024 | 1,867 | 0 | 768 | | 69.88 | |
| ADDN | NYSE Advance Decline Difference | 152.00 | -241.00 | 22.00 | 0 | 0.00 |  | 0.00 | |
| ADDQ | NASD Advance Decline Difference | 760.0 | 98.0 | 225.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 396.0 | -61.0 | 210.0 | 0 | -557.0 | | 72.62 | |
| ADDT | Total Advance Decline Difference | 826.0 | -136.0 | 257.0 | 0 | 388.0 | | 296.18 | |
| ADDU | OTC US Advance Decline Difference | 399.0 | -5.0 | 157.0 | 0 | -842.0 | | 84.28 | |
| ADDV | TSXV Advance Decline Difference | 74.00 | 27.00 | 56.00 | 0 | 160.00 | | 153.85 | |
| ADDX | CAD Total Advance Decline Difference | 376.0 | 11.0 | 373.0 | 0 | 286.0 | | 328.74 | |
| ADRA | AMEX Advance Decline Ratio | 1.210 | 0.890 | 1.090 | 0 | 0.090 | | 9.00 | |
| ADRC | CSE Advance Decline Ratio | 1.3400 | 0.9100 | 0.9900 | 0 | 0.1200 | | 13.79 | |
| ADRE | ETFS Advance Decline Ratio | 3.250 | 2.330 | 3.110 | 0 | 1.370 | | 78.74 | |
| ADRN | NYSE Advance Decline Ratio | 1.170 | 0.770 | 1.020 | 0 | 0.020 | | 2.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.710 | 1.060 | 1.150 | 0 | 0.150 | | 15.00 | |
| ADRS | TSX Advance Decline Ratio | 1.470 | 0.890 | 1.430 | 0 | 0.190 | | 15.32 | |
| ADRT | Total Advance Decline Ratio | 1.400 | 0.940 | 1.100 | 0 | 0.150 | | 15.79 | |
| ADRU | OTC US Advance Decline Ratio | 1.280 | 0.990 | 1.270 | 0 | 0.270 | | 27.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.400 | 1.100 | 1.180 | 0 | 0.440 | | 59.46 | |
| ADRX | CAD Total Advance Decline Ratio | 1.340 | 1.010 | 1.320 | 0 | 0.260 | | 24.53 | |
| ADVA | AMEX Advancing Stocks | 120.0 | 95.0 | 114.0 | 298,577,500 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 117.0 | 82.0 | 117.0 | 11,116,100 | -11.0 | | 8.59 | |
| ADVE | ETFS Advancing Stocks | 2,780 | 1,792 | 2,751 | 1,305,981,300 | 172 | | 6.67 | |
| ADVN | NYSE Advancing Stocks | 1009.0 | 820.0 | 954.0 | 1,817,755,400 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,816 | 1,586 | 1,664 | 2,041,631,800 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,053 | 536 | 1,053 | 104,325,500 | -7 | | 0.66 | |
| ADVT | Total Advancing Stocks | 2,901 | 2,519 | 2,732 | 1,930,281,800 | 224 | | 8.93 | |
| ADVU | OTC US Advancing Stocks | 1,933 | 646 | 1,933 | 649,661,900 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 355.0 | 232.0 | 355.0 | 40,785,700 | 46.0 | | 14.89 | |
| ADVX | CAD Total Advancing Stocks | 1,525 | 850 | 1,525 | 157,557,000 | 28 | | 1.87 | |
| AEX | AEX General - Netherlands | 920.3 | 915.1 | 920.1 | 0 | 9.5 | | 1.04 | |
| AMX | Amsterdam Midkap Index | 907.1 | 898.2 | 907.0 | 0 | 12.9 | | 1.44 | |
| AORD | All Ordinaries Index | 8,831 | 8,744 | 8,744 | 0 | -30 | | 0.34 | |
| ASHD | AMEX Declining Stocks | 939.0 | 197.0 | 722.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,864 | 339 | 1,819 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.660 | 1.910 | 3.510 | 0 | 2.510 | | 251.00 | |
| ASHU | AMEX Advancing Stocks | 2,563 | 536 | 2,541 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,357 | 4,419 | 0 | 61 | | 1.40 | |
| AVDA | AMEX Advances Declines Volume Difference | 295.7 | 24.7 | 292.1 | 0 | 940.2 | | 145.06 | |
| AVDC | CSE Advance Decline Volume Difference | 4.1800 | -2.0100 | 0.1400 | 0 | -9.7800 | | 98.59 | |
| AVDE | ETFS Advances Declines Volume Difference | 654.5 | 36.2 | 634.4 | 0 | 780.6 | | 533.77 | |
| AVDN | NYSE Advances Declines Volume Difference | 924.7 | 118.7 | 798.5 | 0 | 61.1 | | 8.29 | |
| AVDQ | NASD Advances Declines Volume Difference | 1272.9 | 142.2 | 901.2 | 0 | 2775.2 | | 148.09 | |
| AVDS | TSX Advance Decline Volume Difference | -2.94 | -106.85 | -97.84 | 0 | -300.46 | | 148.29 | |
| AVDT | Total Advances Declines Volume | 2,396 | 286 | 1,992 | 0 | 3,777 | | 211.61 | |
| AVDU | OTC US Advance Decline Volume Difference | 464.7 | -406.6 | 464.7 | 0 | -747.1 | | 61.65 | |
| AVDV | TSXV Advance Decline Volume Difference | 13.95 | 0.32 | 10.60 | 0 | 42.40 | | 133.33 | |
| AVDX | CAD Total Advance Decline Volume | -6.5 | -136.8 | -119.8 | 0 | -364.2 | | 148.99 | |
| AVLD | AMEX Declining Volume | 624.7 | 14.8 | 570.6 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 1009.2 | 16.0 | 958.4 | 0 | 1550.3 | | 261.91 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.070 | 1.320 | 2.670 | 0 | 1.670 | | 167.00 | |
| AVLU | AMEX Advancing Volume | 1,558 | 37 | 1,529 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.960 | 1.910 | 4.560 | 0 | 4.470 | | 4966.67 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.6000 | 0.6000 | 0.9500 | 0 | -0.5700 | | 37.50 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.900 | 1.330 | 1.760 | 0 | 0.850 | | 93.41 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.340 | 1.400 | 1.620 | 0 | 0.430 | | 36.13 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.820 | 1.370 | 1.420 | 0 | 0.720 | | 102.86 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.920 | 0.440 | 1.710 | 0 | 1.080 | | 171.43 | |
| AVRT | Total Advance Decline Volume Ratio | 2.000 | 1.530 | 1.570 | 0 | 0.740 | | 89.16 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.3100 | 0.2100 | 0.9000 | 0 | -0.6700 | | 42.68 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.740 | 1.060 | 1.300 | 0 | 0.720 | | 124.14 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.670 | 0.600 | 1.500 | 0 | 0.830 | | 123.88 | |
| AVVA | AMEX Advancing Volume | 374.0 | 43.4 | 374.0 | 0 | 308.7 | | 472.94 | |
| AVVC | CSE Advancing Volume | 12.64 | 1.36 | 12.64 | 0 | -17.60 | | 58.20 | |
| AVVE | ETFS Advancing Volume | 1,460 | 144 | 1,460 | 0 | -162 | | 9.98 | |
| AVVN | NYSE Advancing Volume | 2,069 | 207 | 2,069 | 0 | -2,506 | | 54.78 | |
| AVVQ | NASD Advancing Volume | 3,032 | 517 | 3,032 | 0 | -1,538 | | 33.65 | |
| AVVS | TSX Advancing Volume | 117.7 | 8.4 | 117.7 | 0 | -55.3 | | 31.95 | |
| AVVT | Total Advancing Volume | 5,475 | 767 | 5,475 | 0 | -3,736 | | 40.56 | |
| AVVU | OTC US Advancing Volume | 649.7 | 37.6 | 645.7 | 0 | -622.7 | | 49.09 | |
| AVVV | TSXV Advancing Volume | 45.40 | 5.49 | 45.40 | 0 | 1.37 | | 3.11 | |
| AVVX | CAD Total Advancing Volume | 175.8 | 15.2 | 175.8 | 0 | -71.5 | | 28.92 | |
| AXJO | Asx 200 Index | 8,606 | 8,514 | 8,514 | 0 | -37 | | 0.43 | |