| 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 | 11.000 | 2.000 | 2.000 | 0 | -20.000 |  | 333.33 | |
| ADDE | ETFS Advance Decline Difference | -329.0 | -981.0 | -981.0 | 0 | -2958.0 | | 149.62 | |
| ADDN | NYSE Advance Decline Difference | -345.0 | -885.0 | -816.0 | 0 | -1892.0 | | 175.84 | |
| ADDQ | NASD Advance Decline Difference | -687 | -1,295 | -1,286 | 0 | -2,061 | | 265.94 | |
| ADDS | TSX Advance Decline Difference | 213.00 | -130.00 | 79.00 | 0 | -335.00 | | 80.92 | |
| ADDT | Total Advance Decline Difference | -1,161 | -2,193 | -2,182 | 0 | -4,089 | | 214.42 | |
| ADDU | OTC US Advance Decline Difference | 4.0 | -179.0 | -111.0 | 0 | -602.0 | | 122.61 | |
| ADDV | TSXV Advance Decline Difference | 19.00 | -23.00 | 15.00 | 0 | 63.00 | | 131.25 | |
| ADDX | CAD Total Advance Decline Difference | 213.00 | -107.00 | 68.00 | 0 | -295.00 | | 81.27 | |
| ADRA | AMEX Advance Decline Ratio | 0.6800 | 0.4500 | 0.4500 | 0 | -1.5100 | | 77.44 | |
| ADRC | CSE Advance Decline Ratio | 1.1800 | 0.7500 | 0.8700 | 0 | -0.1400 | | 14.74 | |
| ADRE | ETFS Advance Decline Ratio | 0.8100 | 0.5300 | 0.6100 | 0 | -2.2400 | | 78.32 | |
| ADRN | NYSE Advance Decline Ratio | 0.6800 | 0.3400 | 0.3900 | 0 | -2.8700 | | 88.04 | |
| ADRQ | NASD Advance Decline Ratio | 0.6200 | 0.4000 | 0.4000 | 0 | -2.0600 | | 83.40 | |
| ADRS | TSX Advance Decline Ratio | 1.350 | 0.770 | 1.080 | 0 | -0.510 | | 32.08 | |
| ADRT | Total Advance Decline Ratio | 0.6200 | 0.4000 | 0.4000 | 0 | -2.2900 | | 85.13 | |
| ADRU | OTC US Advance Decline Ratio | 1.8000 | 0.7400 | 0.9200 | 0 | -0.6400 | | 40.76 | |
| ADRV | TSXV Advance Decline Ratio | 1.090 | 0.930 | 1.040 | 0 | 0.170 | | 19.54 | |
| ADRX | CAD Total Advance Decline Ratio | 1.210 | 0.870 | 1.050 | 0 | -0.260 | | 20.00 | |
| ADVA | AMEX Advancing Stocks | 85.00 | 61.00 | 68.00 | 247,399,400 | -77.00 | | 54.61 | |
| ADVC | CSE Advancing Stocks | 124.0 | 61.0 | 124.0 | 32,666,100 | -21.0 | | 15.22 | |
| ADVE | ETFS Advancing Stocks | 1,583 | 841 | 1,583 | 1,178,174,100 | -1,489 | | 48.16 | |
| ADVN | NYSE Advancing Stocks | 763.0 | 471.0 | 532.0 | 1,348,818,400 | -907.0 | | 63.07 | |
| ADVQ | NASD Advancing Stocks | 1140.0 | 897.0 | 897.0 | 1,775,708,200 | -1294.0 | | 59.09 | |
| ADVS | TSX Advancing Stocks | 994.0 | 451.0 | 986.0 | 113,775,900 | -180.0 | | 15.44 | |
| ADVT | Total Advancing Stocks | 1,975 | 1,479 | 1,497 | 2,037,533,600 | -2,278 | | 60.44 | |
| ADVU | OTC US Advancing Stocks | 1,681 | 9 | 1,678 | 1,163,040,500 | -528 | | 23.79 | |
| ADVV | TSXV Advancing Stocks | 358.0 | 211.0 | 358.0 | 69,792,800 | 31.0 | | 9.48 | |
| ADVX | CAD Total Advancing Stocks | 1,471 | 723 | 1,468 | 210,003,500 | -170 | | 10.42 | |
| AEX | AEX General - Netherlands | 915.9 | 910.5 | 913.4 | 0 | 12.2 | | 1.35 | |
| AMX | Amsterdam Midkap Index | 925.7 | 911.9 | 915.2 | 0 | -1.0 | | 0.11 | |
| AORD | All Ordinaries Index | 9,026 | 8,969 | 8,979 | 0 | 38 | | 0.42 | |
| ASHD | AMEX Declining Stocks | 1,983 | 644 | 1,965 | 0 | 1,087 | | 123.80 | |
| ASHF | AMEX Advances - Declines | -256.0 | -707.0 | -691.0 | 0 | -2077.0 | | 149.86 | |
| ASHR | AMEX Advance Decline Ratio | 0.8300 | 0.4900 | 0.6400 | 0 | -2.0900 | | 76.56 | |
| ASHU | AMEX Advancing Stocks | 1,394 | 385 | 1,274 | 0 | -1,124 | | 46.87 | |
| ATX | ATX - Austria | 4,575 | 4,519 | 4,566 | 0 | 74 | | 1.64 | |
| AVDA | AMEX Advances Declines Volume Difference | 125.6 | -0.2 | 122.5 | 0 | -24.5 | | 17.09 | |
| AVDC | CSE Advance Decline Volume Difference | 10.250 | -1.510 | 6.520 | 0 | 2.760 | | 73.40 | |
| AVDE | ETFS Advances Declines Volume Difference | -45.1 | -528.3 | -528.3 | 0 | -1686.3 | | 145.62 | |
| AVDN | NYSE Advances Declines Volume Difference | -42 | -1,902 | -1,902 | 0 | -4,740 | | 167.00 | |
| AVDQ | NASD Advances Declines Volume Difference | 4,171 | 834 | 3,481 | 0 | 176 | | 5.14 | |
| AVDS | TSX Advance Decline Volume Difference | 19.87 | -5.76 | 10.91 | 0 | -122.90 | | 133.11 | |
| AVDT | Total Advances Declines Volume | 3,381 | 748 | 1,723 | 0 | -4,617 | | 71.78 | |
| AVDU | OTC US Advance Decline Volume Difference | 763.5 | -0.3 | 763.5 | 0 | 1430.7 | | 214.43 | |
| AVDV | TSXV Advance Decline Volume Difference | 6.180 | -9.330 | 4.510 | 0 | -24.230 | | 84.31 | |
| AVDX | CAD Total Advance Decline Volume | 26.51 | -19.53 | -19.53 | 0 | -241.70 | | 108.79 | |
| AVLD | AMEX Declining Volume | 1,180 | 34 | 1,101 | 0 | 284 | | 34.78 | |
| AVLF | AMEX Advance Decline Volume Difference | 170.280 | -163.590 | 1.410 | 0 | -738.000 | | 123.72 | |
| AVLR | AMEX Advance Decline Vol Ratio | 1.2400 | 0.7100 | 0.8700 | 0 | -0.8600 | | 49.71 | |
| AVLU | AMEX Advancing Volume | 1037.1 | 38.6 | 959.4 | 0 | -453.9 | | 32.12 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.040 | 0.990 | 1.880 | 0 | -0.370 | | 16.89 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.230 | 0.870 | 1.340 | 0 | 0.690 | | 121.05 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.9600 | 0.5900 | 0.7000 | 0 | -0.7800 | | 52.70 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.9400 | 0.4500 | 0.4600 | 0 | -2.6400 | | 85.16 | |
| AVRQ | NASD Advance Decline Volume Ratio | 4.120 | 1.810 | 1.830 | 0 | -0.160 | | 7.96 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.5400 | 0.8300 | 0.8300 | 0 | -0.9200 | | 52.57 | |
| AVRT | Total Advance Decline Volume Ratio | 2.780 | 1.200 | 1.220 | 0 | -1.100 | | 47.41 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.200 | 0.080 | 1.920 | 0 | 1.940 | | 524.32 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.090 | 0.630 | 1.060 | 0 | -0.340 | | 24.29 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.3300 | 0.9000 | 0.9300 | 0 | -0.4800 | | 34.29 | |
| AVVA | AMEX Advancing Volume | 261.2 | 22.4 | 261.2 | 0 | -1.0 | | 0.36 | |
| AVVC | CSE Advancing Volume | 33.01 | 2.49 | 33.01 | 0 | 2.77 | | 9.62 | |
| AVVE | ETFS Advancing Volume | 1,247 | 118 | 1,247 | 0 | -652 | | 34.25 | |
| AVVN | NYSE Advancing Volume | 1,625 | 97 | 1,625 | 0 | -2,597 | | 61.39 | |
| AVVQ | NASD Advancing Volume | 7,643 | 1,182 | 7,643 | 0 | 1,004 | | 14.74 | |
| AVVS | TSX Advancing Volume | 152.0 | 10.5 | 152.0 | 0 | -62.9 | | 29.25 | |
| AVVT | Total Advancing Volume | 9,529 | 1,302 | 9,529 | 0 | -1,594 | | 14.11 | |
| AVVU | OTC US Advancing Volume | 1,178 | 0 | 1,168 | 0 | 494 | | 58.11 | |
| AVVV | TSXV Advancing Volume | 71.58 | 7.87 | 71.58 | 0 | -19.19 | | 21.14 | |
| AVVX | CAD Total Advancing Volume | 256.6 | 20.9 | 256.6 | 0 | -79.3 | | 23.70 | |
| AXJO | Asx 200 Index | 8,760 | 8,699 | 8,709 | 0 | 32 | | 0.37 | |