| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 37.00 | -2.00 | 37.00 | 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 | 2,028 | 940 | 1,994 | 0 | 1,367 | | 218.02 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 150.0 | 0 | 0.0 | | 0.00 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 440.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 638.0 | 278.0 | 633.0 | 0 | 368.0 | | 138.87 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 627.0 | 0 | -767.0 |  | 55.02 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.000 | 2.000 | 2.000 | 0 | 116.000 | | 101.75 | |
| ADDX | CAD Total Advance Decline Difference | 636.0 | 351.0 | 629.0 | 0 | 489.0 | | 349.29 | |
| ADRA | AMEX Advance Decline Ratio | 1.390 | 0.980 | 1.390 | 0 | 0.390 | | 39.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9700 | 0 | 0.0600 | | 6.59 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 3.400 | 0 | 2.050 | | 151.85 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.170 | 0 | 0.170 | | 17.00 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.330 | 0 | 0.330 | | 33.00 | |
| ADRS | TSX Advance Decline Ratio | 2.150 | 1.560 | 2.120 | 0 | 0.820 | | 63.08 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.270 | 0 | -0.470 | | 27.01 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.200 | 0 | 0.200 | | 20.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.4400 | 0.9900 | 0.9900 | 0 | 0.2800 | | 39.44 | |
| ADRX | CAD Total Advance Decline Ratio | 1.650 | 1.430 | 1.620 | 0 | 0.520 | | 47.27 | |
| ADVA | AMEX Advancing Stocks | 131.0 | 106.0 | 131.0 | 689,143,100 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 114.0 | 60.0 | 114.0 | 14,614,600 | -1.0 | | 0.87 | |
| ADVE | ETFS Advancing Stocks | 2,842 | 1,954 | 2,824 | 1,281,296,800 | 452 | | 19.06 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,015 | 1,466,902,200 | 0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,756 | 1,674,313,900 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 1,195 | 656 | 1,195 | 129,649,700 | 67 | | 5.94 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,902 | 2,014,558,400 | -375 | | 11.44 | |
| ADVU | OTC US Advancing Stocks | 1,862 | 4 | 1,862 | 262,960,600 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 319.0 | 214.0 | 319.0 | 65,298,600 | 26.0 | | 8.87 | |
| ADVX | CAD Total Advancing Stocks | 1,628 | 930 | 1,628 | 209,562,888 | 92 | | 5.99 | |
| 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 | 744.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,751 | 539 | 1,747 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.340 | 0 | 2.340 | | 234.00 | |
| ASHU | AMEX Advancing Stocks | 2,494 | 789 | 2,491 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 582.0 | 198.8 | 582.0 | 0 | 631.4 | | 1275.89 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 386.0 | 5.6 | 357.9 | 0 | 366.9 | | 4103.69 | |
| AVDN | NYSE Advances Declines Volume Difference | 185.23 | -329.99 | 64.32 | 0 | -1467.91 | | 95.80 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,514 | 512 | 3,480 | 0 | 115 | | 3.43 | |
| AVDS | TSX Advance Decline Volume Difference | 62.17 | 2.25 | 56.76 | 0 | -18.58 | | 24.66 | |
| AVDT | Total Advances Declines Volume | 4,255 | 778 | 4,126 | 0 | -721 | | 14.88 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.28 | 5.75 | 31.53 | 0 | 37.75 | | 606.91 | |
| AVDX | CAD Total Advance Decline Volume | 92.67 | 4.89 | 85.83 | 0 | 6.72 | | 8.49 | |
| AVLD | AMEX Declining Volume | 808.8 | 26.5 | 806.6 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 798.7 | 184.4 | 789.9 | 0 | 1096.1 | | 357.97 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.970 | 0 | 0.970 | | 97.00 | |
| AVLU | AMEX Advancing Volume | 1,597 | 211 | 1,596 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.140 | 5.270 | 0 | 4.440 | | 534.94 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8600 | 0 | -0.7400 | | 46.25 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.370 | 0 | 0.380 | | 38.38 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.040 | 0 | -0.690 | | 39.88 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.970 | 0 | 0.440 | | 17.39 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.760 | 0 | 0.380 | | 27.54 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.250 | 0 | 0.200 | | 9.76 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2200 | 0.2300 | 0 | -0.2300 | | 50.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.850 | 1.850 | 0 | 0.930 | | 101.09 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.660 | 0 | 0.400 | | 31.75 | |
| AVVA | AMEX Advancing Volume | 718.2 | 211.4 | 718.2 | 0 | 460.7 | | 178.90 | |
| AVVC | CSE Advancing Volume | 15.22 | 2.68 | 15.22 | 0 | -11.44 | | 42.91 | |
| AVVE | ETFS Advancing Volume | 1,309 | 145 | 1,309 | 0 | -205 | | 13.56 | |
| AVVN | NYSE Advancing Volume | 1,467 | 163 | 1,463 | 0 | -2,157 | | 59.58 | |
| AVVQ | NASD Advancing Volume | 5,243 | 729 | 5,243 | 0 | -311 | | 5.59 | |
| AVVS | TSX Advancing Volume | 131.0 | 8.5 | 131.0 | 0 | -141.0 | | 51.83 | |
| AVVT | Total Advancing Volume | 7,425 | 1,103 | 7,425 | 0 | -2,007 | | 21.28 | |
| AVVU | OTC US Advancing Volume | 277.7 | 35.7 | 277.7 | 0 | -401.6 | | 59.12 | |
| AVVV | TSXV Advancing Volume | 68.57 | 9.61 | 68.57 | 0 | -5.21 | | 7.06 | |
| AVVX | CAD Total Advancing Volume | 214.8 | 20.8 | 214.8 | 0 | -157.6 | | 42.32 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |