| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 12.000 | -20.000 | 5.000 | 0 | -48.000 |  | 90.57 |   |
| ADDC | CSE Advance Decline Difference | 25.0000 | -8.0000 | 1.0000 | 0 | -24.0000 | | 96.00 | |
| ADDE | ETFS Advance Decline Difference | 1,587 | -343 | 1,587 | 0 | 4,142 |  | 162.11 | |
| ADDN | NYSE Advance Decline Difference | 151.0 | -266.0 | 151.0 | 0 | 968.0 | | 118.48 | |
| ADDQ | NASD Advance Decline Difference | 454.0 | -70.0 | 454.0 | 0 | 2025.0 | | 128.90 | |
| ADDS | TSX Advance Decline Difference | 474.0 | 37.0 | 474.0 | 0 | 810.0 | | 241.07 | |
| ADDT | Total Advance Decline Difference | 598.0 | -283.0 | 598.0 | 0 | 2998.0 | | 124.92 | |
| ADDU | OTC US Advance Decline Difference | 59.00 | 11.00 | 59.00 | 0 | 113.00 | | 75.33 | |
| ADDV | TSXV Advance Decline Difference | 138.00 | 26.00 | 32.00 | 0 | -51.00 | | 61.45 | |
| ADDX | CAD Total Advance Decline Difference | 507.0 | 152.0 | 507.0 | 0 | 734.0 | | 321.93 | |
| ADRA | AMEX Advance Decline Ratio | 1.1200 | 0.8200 | 0.9200 | 0 | 0.0400 | | 4.49 | |
| ADRC | CSE Advance Decline Ratio | 1.3200 | 0.9300 | 1.0000 | 0 | -0.2200 | | 18.03 | |
| ADRE | ETFS Advance Decline Ratio | 2.270 | 0.750 | 2.270 | 0 | 2.040 | | 886.96 | |
| ADRN | NYSE Advance Decline Ratio | 1.170 | 0.750 | 1.170 | 0 | 0.780 | | 200.00 | |
| ADRQ | NASD Advance Decline Ratio | 1.340 | 0.940 | 1.340 | 0 | 1.020 | | 318.75 | |
| ADRS | TSX Advance Decline Ratio | 1.690 | 1.050 | 1.670 | 0 | 0.980 | | 142.03 | |
| ADRT | Total Advance Decline Ratio | 1.250 | 0.880 | 1.250 | 0 | 0.900 | | 250.00 | |
| ADRU | OTC US Advance Decline Ratio | 1.0500 | 0.9200 | 0.9700 | 0 | 0.0600 | | 6.52 | |
| ADRV | TSXV Advance Decline Ratio | 1.800 | 1.070 | 1.090 | 0 | -0.160 | | 12.80 | |
| ADRX | CAD Total Advance Decline Ratio | 1.430 | 1.130 | 1.420 | 0 | 0.570 | | 67.06 | |
| ADVA | AMEX Advancing Stocks | 111.0 | 93.0 | 103.0 | 251,602,500 | 3.0 | | 3.00 | |
| ADVC | CSE Advancing Stocks | 137.0 | 83.0 | 137.0 | 33,400,000 | -3.0 | | 2.19 | |
| ADVE | ETFS Advancing Stocks | 2,833 | 1,039 | 2,833 | 1,612,084,500 | 2,031 | | 253.56 | |
| ADVN | NYSE Advancing Stocks | 1,017 | 803 | 1,013 | 1,884,849,000 | 484 | | 91.49 | |
| ADVQ | NASD Advancing Stocks | 1,762 | 1,314 | 1,762 | 2,036,173,000 | 1,005 | | 132.76 | |
| ADVS | TSX Advancing Stocks | 1,181 | 620 | 1,181 | 150,198,400 | 402 | | 51.60 | |
| ADVT | Total Advancing Stocks | 2,878 | 2,216 | 2,878 | 1,932,768,200 | 1,491 | | 107.50 | |
| ADVU | OTC US Advancing Stocks | 1,851 | 730 | 1,851 | 795,496,800 | 97 | | 5.56 | |
| ADVV | TSXV Advancing Stocks | 394.0 | 310.0 | 385.0 | 84,886,906 | -25.0 | | 6.10 | |
| ADVX | CAD Total Advancing Stocks | 1,703 | 1,013 | 1,703 | 282,795,800 | 374 | | 28.21 | |
| AEX | AEX General - Netherlands | 920.5 | 916.2 | 920.5 | 0 | -1.0 | | 0.11 | |
| AMX | Amsterdam Midkap Index | 914.0 | 911.0 | 913.5 | 0 | -3.3 | | 0.36 | |
| AORD | All Ordinaries Index | 8,836 | 8,800 | 8,815 | 0 | -5 | | 0.06 | |
| ASHD | AMEX Declining Stocks | 1,607 | 472 | 1,104 | 0 | -1,376 | | 55.48 | |
| ASHF | AMEX Advances - Declines | 1,060 | -366 | 1,045 | 0 | 2,745 | | 161.47 | |
| ASHR | AMEX Advance Decline Ratio | 1.960 | 0.630 | 1.940 | 0 | 1.630 | | 525.81 | |
| ASHU | AMEX Advancing Stocks | 2,166 | 343 | 2,149 | 0 | 1,369 | | 175.51 | |
| ATX | ATX - Austria | 4,483 | 4,428 | 4,477 | 0 | -7 | | 0.15 | |
| AVDA | AMEX Advances Declines Volume Difference | 146.5 | -42.9 | 144.0 | 0 | -105.5 | | 42.14 | |
| AVDC | CSE Advance Decline Volume Difference | 14.83 | 5.98 | 14.82 | 0 | -7.71 | | 33.16 | |
| AVDE | ETFS Advances Declines Volume Difference | 429.8 | 65.1 | 422.9 | 0 | 625.7 | | 312.95 | |
| AVDN | NYSE Advances Declines Volume Difference | 735.6 | 43.9 | 735.6 | 0 | 2263.8 | | 148.38 | |
| AVDQ | NASD Advances Declines Volume Difference | 2,066 | 487 | 2,066 | 0 | 2,569 | | 512.01 | |
| AVDS | TSX Advance Decline Volume Difference | 90.67 | -2.05 | 90.67 | 0 | 15.55 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 2,946 | 581 | 2,946 | 0 | 4,727 | | 266.00 | |
| AVDU | OTC US Advance Decline Volume Difference | -62.4 | -553.0 | -538.1 | 0 | -997.7 | | 217.10 | |
| AVDV | TSXV Advance Decline Volume Difference | 33.40 | 1.09 | 10.95 | 0 | -19.52 | | 64.04 | |
| AVDX | CAD Total Advance Decline Volume | 116.4 | 15.2 | 116.4 | 0 | -11.7 | | 9.06 | |
| AVLD | AMEX Declining Volume | 958.0 | 30.6 | 923.6 | 0 | -237.4 | | 20.45 | |
| AVLF | AMEX Advance Decline Volume Difference | 439.7 | -94.9 | 400.1 | 0 | 389.1 | | 3521.09 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.660 | 0.800 | 1.430 | 0 | 0.430 | | 43.00 | |
| AVLU | AMEX Advancing Volume | 1,350 | 73 | 1,324 | 0 | 152 | | 12.94 | |
| AVRA | AMEX Advance Decline Volume Ratio | 4.610 | 0.690 | 1.990 | 0 | -0.950 | | 32.31 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.270 | 1.470 | 1.720 | 0 | -1.130 | | 38.70 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.760 | 1.130 | 1.340 | 0 | 0.470 | | 54.02 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.970 | 1.230 | 1.370 | 0 | 0.880 | | 179.59 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.510 | 1.700 | 1.810 | 0 | 0.930 | | 106.90 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.450 | 0.910 | 1.690 | 0 | 0.160 | | 10.46 | |
| AVRT | Total Advance Decline Volume Ratio | 2.310 | 1.510 | 1.630 | 0 | 0.890 | | 120.27 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7500 | 0.4200 | 0.6700 | 0 | -1.0100 | | 62.35 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.120 | 1.020 | 1.120 | 0 | -0.230 | | 17.04 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.660 | 1.220 | 1.480 | 0 | -0.060 | | 3.90 | |
| AVVA | AMEX Advancing Volume | 288.4 | 63.1 | 288.4 | 0 | -88.8 | | 23.42 | |
| AVVC | CSE Advancing Volume | 35.30 | 8.60 | 35.29 | 0 | -0.14 | | 0.40 | |
| AVVE | ETFS Advancing Volume | 1,650 | 184 | 1,650 | 0 | 279 | | 20.30 | |
| AVVN | NYSE Advancing Volume | 2,678 | 148 | 2,678 | 0 | 1,184 | | 78.84 | |
| AVVQ | NASD Advancing Volume | 4,601 | 809 | 4,601 | 0 | 1,209 | | 35.44 | |
| AVVS | TSX Advancing Volume | 220.6 | 13.8 | 220.6 | 0 | 6.0 | | 2.78 | |
| AVVT | Total Advancing Volume | 7,567 | 1,021 | 7,567 | 0 | 2,304 | | 43.54 | |
| AVVU | OTC US Advancing Volume | 884.2 | 60.9 | 867.6 | 0 | -332.8 | | 27.75 | |
| AVVV | TSXV Advancing Volume | 100.6 | 17.8 | 100.6 | 0 | -16.1 | | 13.77 | |
| AVVX | CAD Total Advancing Volume | 356.5 | 40.2 | 356.5 | 0 | -10.2 | | 2.79 | |
| AXJO | Asx 200 Index | 8,594 | 8,558 | 8,570 | 0 | -10 | | 0.11 | |