| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 79.00 | 22.00 | 32.00 | 0 | 69.00 |  | 186.49 |   |
| ADDC | CSE Advance Decline Difference | 45.00 | 12.00 | 45.00 | 0 | 26.00 | | 136.84 | |
| ADDE | ETFS Advance Decline Difference | 2,028 | 1,117 | 2,028 | 0 | 3,573 | | 231.26 | |
| ADDN | NYSE Advance Decline Difference | 1,402 | 816 | 1,103 | 0 | 1,191 | | 1353.41 | |
| ADDQ | NASD Advance Decline Difference | 1,737 | 1,399 | 1,481 | 0 | 2,055 | | 358.01 | |
| ADDS | TSX Advance Decline Difference | 395.0 | 206.0 | 346.0 | 0 | 567.0 | | 256.56 | |
| ADDT | Total Advance Decline Difference | 3,083 | 2,280 | 2,616 | 0 | 3,315 | | 474.25 | |
| ADDU | OTC US Advance Decline Difference | 197.0 | -90.0 | 197.0 | 0 | 54.0 | | 37.76 | |
| ADDV | TSXV Advance Decline Difference | 62.00 | -46.00 | 28.00 | 0 | -1.00 |  | 3.45 | |
| ADDX | CAD Total Advance Decline Difference | 483.0 | 172.0 | 419.0 | 0 | 592.0 | | 342.20 | |
| ADRA | AMEX Advance Decline Ratio | 2.460 | 1.220 | 1.360 | 0 | 0.670 | | 97.10 | |
| ADRC | CSE Advance Decline Ratio | 1.700 | 1.130 | 1.420 | 0 | 0.270 | | 23.48 | |
| ADRE | ETFS Advance Decline Ratio | 3.070 | 2.490 | 3.070 | 0 | 2.640 | | 613.95 | |
| ADRN | NYSE Advance Decline Ratio | 7.430 | 2.530 | 3.870 | 0 | 2.970 | | 330.00 | |
| ADRQ | NASD Advance Decline Ratio | 3.750 | 2.670 | 2.870 | 0 | 2.190 | | 322.06 | |
| ADRS | TSX Advance Decline Ratio | 2.300 | 1.310 | 1.440 | 0 | 0.650 | | 82.28 | |
| ADRT | Total Advance Decline Ratio | 4.610 | 2.590 | 3.070 | 0 | 2.320 | | 309.33 | |
| ADRU | OTC US Advance Decline Ratio | 2.000 | 0.940 | 1.110 | 0 | 0.030 | | 2.78 | |
| ADRV | TSXV Advance Decline Ratio | 1.380 | 0.840 | 1.070 | 0 | -0.010 | | 0.93 | |
| ADRX | CAD Total Advance Decline Ratio | 1.960 | 1.160 | 1.330 | 0 | 0.450 | | 51.14 | |
| ADVA | AMEX Advancing Stocks | 138.0 | 119.0 | 119.0 | 431,341,800 | 35.0 | | 41.67 | |
| ADVC | CSE Advancing Stocks | 152.0 | 66.0 | 152.0 | 22,494,600 | 14.0 | | 10.14 | |
| ADVE | ETFS Advancing Stocks | 3,006 | 1,720 | 3,006 | 1,798,332,000 | 1,827 | | 154.96 | |
| ADVN | NYSE Advancing Stocks | 1,620 | 1,346 | 1,487 | 3,275,069,000 | 605 | | 68.59 | |
| ADVQ | NASD Advancing Stocks | 2,384 | 2,183 | 2,271 | 5,218,722,800 | 1,039 | | 84.33 | |
| ADVS | TSX Advancing Stocks | 1,126 | 697 | 1,126 | 238,219,800 | 293 | | 35.17 | |
| ADVT | Total Advancing Stocks | 4,043 | 3,713 | 3,877 | 8,925,133,600 | 1,679 | | 76.39 | |
| ADVU | OTC US Advancing Stocks | 1,890 | 4 | 1,890 | 1,203,678,800 | 83 | | 4.59 | |
| ADVV | TSXV Advancing Stocks | 381.0 | 223.0 | 381.0 | 80,711,900 | 14.0 | | 3.81 | |
| ADVX | CAD Total Advancing Stocks | 1,659 | 986 | 1,659 | 341,426,300 | 321 | | 23.99 | |
| AEX | AEX General - Netherlands | 930.2 | 923.6 | 929.9 | 0 | 4.4 | | 0.48 | |
| AMX | Amsterdam Midkap Index | 893.9 | 890.0 | 891.6 | 0 | 0.3 | | 0.03 | |
| AORD | All Ordinaries Index | 8,784 | 8,742 | 8,742 | 0 | -27 | | 0.30 | |
| ASHD | AMEX Declining Stocks | 901.0 | 346.0 | 832.0 | 0 | -1139.0 | | 57.79 | |
| ASHF | AMEX Advances - Declines | 1,575 | 704 | 1,541 | 0 | 2,305 | | 301.70 | |
| ASHR | AMEX Advance Decline Ratio | 3.100 | 2.380 | 2.850 | 0 | 2.240 | | 367.21 | |
| ASHU | AMEX Advancing Stocks | 2,390 | 1,050 | 2,373 | 0 | 1,166 | | 96.60 | |
| ATX | ATX - Austria | 4,449 | 4,397 | 4,449 | 0 | 33 | | 0.76 | |
| AVDA | AMEX Advances Declines Volume Difference | 129.3 | -187.0 | 109.6 | 0 | 146.5 | | 396.54 | |
| AVDC | CSE Advance Decline Volume Difference | 11.85 | 0.23 | 11.85 | 0 | 1.22 | | 11.48 | |
| AVDE | ETFS Advances Declines Volume Difference | 479.9 | 69.4 | 479.9 | 0 | 1202.1 | | 166.44 | |
| AVDN | NYSE Advances Declines Volume Difference | 2,388 | 132 | 2,346 | 0 | 2,675 | | 811.66 | |
| AVDQ | NASD Advances Declines Volume Difference | 4,188 | 503 | 4,188 | 0 | 5,866 | | 349.64 | |
| AVDS | TSX Advance Decline Volume Difference | 86.83 | 25.35 | 86.81 | 0 | -45.21 | | 34.24 | |
| AVDT | Total Advances Declines Volume | 6,677 | 669 | 6,644 | 0 | 8,688 | | 424.98 | |
| AVDU | OTC US Advance Decline Volume Difference | 317.5 | -479.7 | 224.3 | 0 | 1302.4 | | 120.81 | |
| AVDV | TSXV Advance Decline Volume Difference | 18.17 | -9.12 | 18.17 | 0 | 19.93 | | 1132.39 | |
| AVDX | CAD Total Advance Decline Volume | 116.8 | 18.5 | 116.8 | 0 | -24.1 | | 17.07 | |
| AVLD | AMEX Declining Volume | 1,094 | 64 | 1,082 | 0 | -316 | | 22.61 | |
| AVLF | AMEX Advance Decline Volume Difference | 266.7 | -229.3 | 255.5 | 0 | 423.7 | | 251.85 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.440 | 0.740 | 1.230 | 0 | 0.360 | | 41.38 | |
| AVLU | AMEX Advancing Volume | 1,337 | 70 | 1,337 | 0 | 108 | | 8.77 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.600 | 0.460 | 1.340 | 0 | 0.470 | | 54.02 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.250 | 1.180 | 2.110 | 0 | 0.550 | | 35.26 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.510 | 1.260 | 1.360 | 0 | 0.660 | | 94.29 | |
| AVRN | NYSE Advance Decline Volume Ratio | 5.110 | 2.570 | 3.520 | 0 | 2.650 | | 304.60 | |
| AVRQ | NASD Advance Decline Volume Ratio | 5.760 | 4.110 | 5.060 | 0 | 4.440 | | 716.13 | |
| AVRS | TSX Advance Decline Volume Ratio | 6.500 | 1.400 | 1.570 | 0 | -0.370 | | 19.07 | |
| AVRT | Total Advance Decline Volume Ratio | 5.430 | 3.090 | 3.910 | 0 | 3.190 | | 443.06 | |
| AVRU | OTC US Advance Decline Volume Ratio | 4.730 | 0.570 | 1.220 | 0 | 0.810 | | 197.56 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.330 | 0.610 | 1.290 | 0 | 0.310 | | 31.63 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 3.320 | 1.240 | 1.520 | 0 | -0.040 | | 2.56 | |
| AVVA | AMEX Advancing Volume | 431.3 | 48.1 | 431.3 | 0 | 171.7 | | 66.12 | |
| AVVC | CSE Advancing Volume | 22.49 | 1.51 | 22.49 | 0 | -7.12 | | 24.05 | |
| AVVE | ETFS Advancing Volume | 1,798 | 222 | 1,798 | 0 | 74 | | 4.27 | |
| AVVN | NYSE Advancing Volume | 3,311 | 164 | 3,275 | 0 | 992 | | 43.42 | |
| AVVQ | NASD Advancing Volume | 5,219 | 609 | 5,219 | 0 | 2,406 | | 85.55 | |
| AVVS | TSX Advancing Volume | 238.2 | 33.2 | 238.2 | 0 | -34.2 | | 12.56 | |
| AVVT | Total Advancing Volume | 8,925 | 820 | 8,925 | 0 | 3,569 | | 66.65 | |
| AVVU | OTC US Advancing Volume | 1,444 | 0 | 1,204 | 0 | 428 | | 55.19 | |
| AVVV | TSXV Advancing Volume | 80.71 | 7.29 | 80.71 | 0 | -9.31 | | 10.34 | |
| AVVX | CAD Total Advancing Volume | 341.4 | 42.0 | 341.4 | 0 | -50.7 | | 12.92 | |
| AXJO | Asx 200 Index | 8,556 | 8,516 | 8,516 | 0 | -23 | | 0.27 | |