| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 37.00 | -2.00 | 34.00 | 0 | 29.00 |  | 580.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 | | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 2,095 | 940 | 2,095 | 0 | 1,469 | | 234.66 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | -465.0 | 175.0 | 0 | -293.0 |  | 62.61 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 439.0 | 0 | -480.0 | | 52.23 | |
| ADDS | TSX Advance Decline Difference | 658.0 | 278.0 | 658.0 | 0 | 392.0 | | 147.37 | |
| ADDT | Total Advance Decline Difference | 1620.0 | -624.0 | 648.0 | 0 | -740.0 | | 53.31 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | -1.00 | 12.00 | 0 | 126.00 | | 110.53 | |
| ADDX | CAD Total Advance Decline Difference | 661.0 | 351.0 | 661.0 | 0 | 518.0 | | 362.24 | |
| ADRA | AMEX Advance Decline Ratio | 1.390 | 0.980 | 1.360 | 0 | 0.360 | | 36.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.8600 | 0.9200 | 0 | 0.0000 |  | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 3.610 | 0 | 2.260 | | 167.41 | |
| ADRN | NYSE Advance Decline Ratio | 1.990 | 0.600 | 1.200 | 0 | -0.460 | | 27.71 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.330 | 0 | -0.520 | | 28.11 | |
| ADRS | TSX Advance Decline Ratio | 2.150 | 1.560 | 2.140 | 0 | 0.840 | | 64.62 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.280 | 0 | -0.450 | | 26.01 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.230 | 0 | 0.230 | | 23.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 0.990 | 1.030 | 0 | 0.320 | | 45.07 | |
| ADRX | CAD Total Advance Decline Ratio | 1.650 | 1.430 | 1.650 | 0 | 0.550 | | 50.00 | |
| ADVA | AMEX Advancing Stocks | 131.0 | 106.0 | 128.0 | 689,143,100 | 20.0 | | 18.52 | |
| ADVC | CSE Advancing Stocks | 115.0 | 60.0 | 115.0 | 15,229,800 | 0.0 | | 0.00 | |
| ADVE | ETFS Advancing Stocks | 2,895 | 1,954 | 2,895 | 1,309,313,400 | 522 | | 22.00 | |
| ADVN | NYSE Advancing Stocks | 1,215 | 704 | 1,028 | 1,466,902,200 | -139 | | 11.91 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,757 | 1,674,313,900 | -238 | | 11.93 | |
| ADVS | TSX Advancing Stocks | 1,232 | 656 | 1,232 | 131,024,000 | 103 | | 9.12 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,913 | 2,014,558,400 | -359 | | 10.97 | |
| ADVU | OTC US Advancing Stocks | 1,929 | 4 | 1,929 | 277,691,700 | 135 | | 7.53 | |
| ADVV | TSXV Advancing Stocks | 327.0 | 214.0 | 327.0 | 68,579,200 | 34.0 | | 11.60 | |
| ADVX | CAD Total Advancing Stocks | 1,674 | 930 | 1,674 | 214,833,000 | 137 | | 8.91 | |
| 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 | 685.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,914 | 539 | 1,908 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 3.780 | 0 | 2.780 | | 278.00 | |
| ASHU | AMEX Advancing Stocks | 2,596 | 789 | 2,594 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 599.9 | 198.8 | 599.9 | 0 | 684.0 | | 813.27 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 419.8 | 5.6 | 419.8 | 0 | 429.9 | | 4243.93 | |
| AVDN | NYSE Advances Declines Volume Difference | 185.23 | -329.99 | 53.05 | 0 | -1445.85 | | 96.46 | |
| AVDQ | NASD Advances Declines Volume Difference | 3,670 | 512 | 3,670 | 0 | 324 | | 9.70 | |
| AVDS | TSX Advance Decline Volume Difference | 62.17 | 2.25 | 61.92 | 0 | -13.45 | | 17.85 | |
| AVDT | Total Advances Declines Volume | 4,323 | 778 | 4,323 | 0 | -437 | | 9.19 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 35.65 | 5.75 | 33.18 | 0 | 39.33 | | 639.51 | |
| AVDX | CAD Total Advance Decline Volume | 92.84 | 4.89 | 92.84 | 0 | 14.17 | | 18.01 | |
| AVLD | AMEX Declining Volume | 942.5 | 26.5 | 873.1 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 872.4 | 184.4 | 859.6 | 0 | 1165.8 | | 380.71 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 1.980 | 0 | 0.980 | | 98.00 | |
| AVLU | AMEX Advancing Volume | 1,734 | 211 | 1,733 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 5.140 | 5.160 | 0 | 4.440 | | 616.67 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.8800 | 0 | -0.7200 | | 45.00 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.420 | 0 | 0.430 | | 43.43 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.700 | 0.580 | 1.030 | 0 | -0.680 | | 39.77 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.970 | 0 | 0.430 | | 16.93 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.980 | 1.290 | 1.770 | 0 | 0.390 | | 28.26 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 2.230 | 0 | 0.190 | | 9.31 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2200 | 0.2500 | 0 | -0.3800 | | 60.32 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.810 | 1.810 | 0 | 0.890 | | 96.74 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.660 | 0 | 0.400 | | 31.75 | |
| AVVA | AMEX Advancing Volume | 743.9 | 211.4 | 743.9 | 0 | 521.5 | | 234.48 | |
| AVVC | CSE Advancing Volume | 16.68 | 2.68 | 16.68 | 0 | -8.46 | | 33.65 | |
| AVVE | ETFS Advancing Volume | 1,409 | 145 | 1,409 | 0 | -99 | | 6.55 | |
| AVVN | NYSE Advancing Volume | 1,556 | 163 | 1,556 | 0 | -2,039 | | 56.71 | |
| AVVQ | NASD Advancing Volume | 5,527 | 729 | 5,527 | 0 | 22 | | 0.40 | |
| AVVS | TSX Advancing Volume | 141.5 | 8.5 | 141.5 | 0 | -130.5 | | 47.97 | |
| AVVT | Total Advancing Volume | 7,827 | 1,103 | 7,827 | 0 | -1,495 | | 16.04 | |
| AVVU | OTC US Advancing Volume | 313.7 | 35.7 | 313.7 | 0 | -583.3 | | 65.03 | |
| AVVV | TSXV Advancing Volume | 73.91 | 9.61 | 73.91 | 0 | 0.13 | | 0.18 | |
| AVVX | CAD Total Advancing Volume | 232.1 | 20.8 | 232.1 | 0 | -138.8 | | 37.42 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |