| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 28.00 | -2.00 | 13.00 | 0 | 8.00 |  | 160.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 | | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,055 | 0 | 429 | | 68.53 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | 150.0 | 150.0 | 0 | -318.0 |  | 67.95 | |
| ADDQ | NASD Advance Decline Difference | 1035.00 | -170.00 | 65.00 | 0 | -854.00 | | 92.93 | |
| ADDS | TSX Advance Decline Difference | 422.0 | 278.0 | 408.0 | 0 | 142.0 | | 53.38 | |
| ADDT | Total Advance Decline Difference | 1620.0 | 674.0 | 674.0 | 0 | -714.0 | | 51.44 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 25.00 | 25.00 | 0 | 139.00 | | 121.93 | |
| ADDX | CAD Total Advance Decline Difference | 473.0 | 351.0 | 428.0 | 0 | 285.0 | | 199.30 | |
| ADRA | AMEX Advance Decline Ratio | 1.320 | 0.980 | 1.120 | 0 | 0.120 | | 12.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.9400 | 0.9400 | 0 | 0.0200 | | 2.17 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 1.900 | 0 | 0.550 | | 40.74 | |
| ADRN | NYSE Advance Decline Ratio | 1.9900 | 0.6000 | 0.8200 | 0 | -0.8400 | | 50.60 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.040 | 0 | -0.810 | | 43.78 | |
| ADRS | TSX Advance Decline Ratio | 1.890 | 1.560 | 1.750 | 0 | 0.450 | | 34.62 | |
| ADRT | Total Advance Decline Ratio | 2.0300 | 0.7800 | 0.9500 | 0 | -0.7800 | | 45.09 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.260 | 0 | 0.260 | | 26.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.090 | 1.090 | 0 | 0.380 | | 53.52 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.470 | 0 | 0.370 | | 33.64 | |
| ADVA | AMEX Advancing Stocks | 121.0 | 106.0 | 116.0 | 501,859,900 | 8.0 | | 7.41 | |
| ADVC | CSE Advancing Stocks | 97.00 | 60.00 | 94.00 | 8,188,600 | -21.00 | | 18.26 | |
| ADVE | ETFS Advancing Stocks | 2,411 | 1,954 | 2,227 | 748,247,050 | -146 | | 6.15 | |
| ADVN | NYSE Advancing Stocks | 1215.0 | 704.0 | 838.0 | 634,622,400 | -329.0 | | 28.19 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,550 | 1,674,313,900 | -445 | | 22.31 | |
| ADVS | TSX Advancing Stocks | 952.0 | 656.0 | 952.0 | 60,473,900 | -177.0 | | 15.68 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,504 | 2,014,558,400 | -768 | | 23.47 | |
| ADVU | OTC US Advancing Stocks | 1,591 | 4 | 1,591 | 188,639,300 | -203 | | 11.32 | |
| ADVV | TSXV Advancing Stocks | 279.0 | 214.0 | 279.0 | 40,402,400 | -14.0 | | 4.78 | |
| ADVX | CAD Total Advancing Stocks | 1,325 | 930 | 1,325 | 109,064,900 | -212 | | 13.79 | |
| 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 | 932.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,416 | 539 | 1,203 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 2.290 | 0 | 1.290 | | 129.00 | |
| ASHU | AMEX Advancing Stocks | 2,141 | 789 | 2,135 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 451.8 | 198.8 | 451.8 | 0 | 535.9 | | 637.19 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 252.1 | 5.6 | 252.1 | 0 | 262.2 | | 2588.35 | |
| AVDN | NYSE Advances Declines Volume Difference | 75.76 | 33.63 | 33.63 | 0 | -1465.27 | | 97.76 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,736 | 512 | 1,736 | 0 | -1,610 | | 48.12 | |
| AVDS | TSX Advance Decline Volume Difference | 23.67 | 2.25 | 20.82 | 0 | -54.55 | | 72.38 | |
| AVDT | Total Advances Declines Volume | 1,944 | 778 | 1,944 | 0 | -2,817 | | 59.17 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 21.62 | 5.75 | 20.68 | 0 | 26.83 | | 436.26 | |
| AVDX | CAD Total Advance Decline Volume | 47.08 | 4.89 | 36.44 | 0 | -42.23 | | 53.68 | |
| AVLD | AMEX Declining Volume | 494.1 | 26.5 | 484.3 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 707.3 | 184.4 | 674.1 | 0 | 980.3 | | 320.14 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.390 | 0 | 1.390 | | 139.00 | |
| AVLU | AMEX Advancing Volume | 1,167 | 211 | 1,158 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 6.180 | 6.320 | 0 | 5.600 | | 777.78 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.6200 | 0 | -0.9800 | | 61.25 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.430 | 0 | 0.440 | | 44.44 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.7000 | 0.5800 | 0.7500 | 0 | -0.9600 | | 56.14 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.240 | 0 | -0.300 | | 11.81 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.680 | 1.290 | 1.470 | 0 | 0.090 | | 6.52 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 1.790 | 0 | -0.250 | | 12.25 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.3400 | 0 | -0.2900 | | 46.03 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 1.950 | 0 | 1.030 | | 111.96 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.460 | 0 | 0.200 | | 15.87 | |
| AVVA | AMEX Advancing Volume | 536.7 | 211.4 | 536.7 | 0 | 314.3 | | 141.31 | |
| AVVC | CSE Advancing Volume | 8.380 | 2.680 | 8.380 | 0 | -16.760 | | 66.67 | |
| AVVE | ETFS Advancing Volume | 835.9 | 145.0 | 835.9 | 0 | -671.8 | | 44.56 | |
| AVVN | NYSE Advancing Volume | 733.9 | 163.1 | 733.9 | 0 | -2860.8 | | 79.58 | |
| AVVQ | NASD Advancing Volume | 3,129 | 729 | 3,129 | 0 | -2,376 | | 43.16 | |
| AVVS | TSX Advancing Volume | 64.80 | 8.51 | 64.80 | 0 | -207.24 | | 76.18 | |
| AVVT | Total Advancing Volume | 4,400 | 1,103 | 4,400 | 0 | -4,923 | | 52.81 | |
| AVVU | OTC US Advancing Volume | 209.6 | 35.7 | 209.6 | 0 | -687.3 | | 76.63 | |
| AVVV | TSXV Advancing Volume | 42.31 | 9.61 | 42.31 | 0 | -31.47 | | 42.65 | |
| AVVX | CAD Total Advancing Volume | 115.5 | 20.8 | 115.5 | 0 | -255.5 | | 68.86 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |