| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 53.00 | 6.00 | 53.00 | 0 | -5.00 |  | 8.62 |   |
| ADDC | CSE Advance Decline Difference | 18.000 | -10.000 | 9.000 | 0 | -12.000 | | 57.14 | |
| ADDE | ETFS Advance Decline Difference | 1,450 | -678 | 1,438 | 0 | -1,450 | | 50.21 | |
| ADDN | NYSE Advance Decline Difference | 893.0 | -145.0 | 647.0 | 0 | 297.0 |  | 84.86 | |
| ADDQ | NASD Advance Decline Difference | 818.0 | -414.0 | 495.0 | 0 | -266.0 | | 34.95 | |
| ADDS | TSX Advance Decline Difference | 540.0 | -61.0 | 540.0 | 0 | -205.0 | | 27.52 | |
| ADDT | Total Advance Decline Difference | 1,762 | -538 | 1,196 | 0 | 35 | | 3.01 | |
| ADDU | OTC US Advance Decline Difference | 408.0 | 1.0 | 402.0 | 0 | -59.0 | | 12.55 | |
| ADDV | TSXV Advance Decline Difference | 92.00 | 23.00 | 49.00 | 0 | -48.00 | | 49.48 | |
| ADDX | CAD Total Advance Decline Difference | 657.0 | 7.0 | 656.0 | 0 | -146.0 | | 18.16 | |
| ADRA | AMEX Advance Decline Ratio | 1.0500 | 0.8000 | 0.9100 | 0 | -0.0900 | | 9.00 | |
| ADRC | CSE Advance Decline Ratio | 1.360 | 0.910 | 1.080 | 0 | -0.090 | | 7.69 | |
| ADRE | ETFS Advance Decline Ratio | 0.2900 | 0.2300 | 0.2700 | 0 | -1.8200 | | 87.08 | |
| ADRN | NYSE Advance Decline Ratio | 0.3500 | 0.1700 | 0.3500 | 0 | -0.6500 | | 65.00 | |
| ADRQ | NASD Advance Decline Ratio | 0.4100 | 0.3100 | 0.3700 | 0 | -0.6300 | | 63.00 | |
| ADRS | TSX Advance Decline Ratio | 0.6400 | 0.4700 | 0.6400 | 0 | -1.1700 | | 64.64 | |
| ADRT | Total Advance Decline Ratio | 0.3800 | 0.2700 | 0.3800 | 0 | -1.2200 | | 76.25 | |
| ADRU | OTC US Advance Decline Ratio | 0.8700 | 0.7900 | 0.8500 | 0 | -0.1500 | | 15.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.600 | 1.070 | 1.150 | 0 | -0.200 | | 14.81 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7800 | 0.6800 | 0.7800 | 0 | -0.8400 | | 51.85 | |
| ADVA | AMEX Advancing Stocks | 108.0 | 87.0 | 103.0 | 305,718,200 | 0.0 |  | 0.00 | |
| ADVC | CSE Advancing Stocks | 117.0 | 64.0 | 117.0 | 18,149,300 | -25.0 | | 17.61 | |
| ADVE | ETFS Advancing Stocks | 778.0 | 487.0 | 778.0 | 1,021,680,500 | -1981.0 | | 71.80 | |
| ADVN | NYSE Advancing Stocks | 494.0 | 270.0 | 494.0 | 814,446,100 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 868.0 | 698.0 | 834.0 | 1,714,497,600 | 0.0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 679.0 | 386.0 | 679.0 | 95,857,400 | -523.0 | | 43.51 | |
| ADVT | Total Advancing Stocks | 1,431 | 1,077 | 1,431 | 2,002,025,400 | -1,742 | | 54.90 | |
| ADVU | OTC US Advancing Stocks | 1,552 | 592 | 1,552 | 983,365,800 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 358.0 | 245.0 | 358.0 | 87,029,806 | -16.0 | | 4.28 | |
| ADVX | CAD Total Advancing Stocks | 1,154 | 695 | 1,154 | 201,036,500 | -564 | | 32.83 | |
| AEX | AEX General - Netherlands | 927.7 | 922.0 | 927.3 | 0 | 8.6 | | 0.93 | |
| AMX | Amsterdam Midkap Index | 919.0 | 909.0 | 919.0 | 0 | 10.2 | | 1.12 | |
| AORD | All Ordinaries Index | 8,847 | 8,778 | 8,827 | 0 | 49 | | 0.56 | |
| ASHD | AMEX Declining Stocks | 2,427 | 5 | 2,402 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,311 | -533 | 1,234 | 0 | -752 | | 37.87 | |
| ASHR | AMEX Advance Decline Ratio | 0.8000 | 0.2700 | 0.3300 | 0 | -0.6700 | | 67.00 | |
| ASHU | AMEX Advancing Stocks | 809.0 | 4.0 | 807.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,509 | 4,484 | 4,505 | 0 | 12 | | 0.26 | |
| AVDA | AMEX Advances Declines Volume Difference | 239.8 | 85.3 | 195.6 | 0 | -246.8 | | 55.79 | |
| AVDC | CSE Advance Decline Volume Difference | 12.53 | 1.99 | 12.53 | 0 | 10.63 | | 559.47 | |
| AVDE | ETFS Advances Declines Volume Difference | 728.2 | -47.3 | 728.2 | 0 | 56.8 | | 8.35 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,567 | 80 | 1,567 | 0 | 1,402 | | 911.58 | |
| AVDQ | NASD Advances Declines Volume Difference | 738.8 | 382.2 | 551.8 | 0 | -3367.9 | | 85.92 | |
| AVDS | TSX Advance Decline Volume Difference | 97.78 | -7.54 | 97.66 | 0 | 16.75 | | 20.70 | |
| AVDT | Total Advances Declines Volume | 696.93 | -142.78 | 56.50 | 0 | -5863.80 | | 99.05 | |
| AVDU | OTC US Advance Decline Volume Difference | 174.08 | -1060.51 | 63.65 | 0 | 378.84 | | 120.19 | |
| AVDV | TSXV Advance Decline Volume Difference | 43.95 | 8.06 | 22.20 | 0 | -33.75 | | 60.32 | |
| AVDX | CAD Total Advance Decline Volume | 70.04 | 8.13 | 66.94 | 0 | -88.58 | | 56.96 | |
| AVLD | AMEX Declining Volume | 1,020 | 1 | 1,005 | 0 | 0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 805.8 | -63.3 | 805.8 | 0 | -79.1 | | 8.94 | |
| AVLR | AMEX Advance Decline Vol Ratio | 3.5600 | 0.1900 | 0.8500 | 0 | -0.1500 | | 15.00 | |
| AVLU | AMEX Advancing Volume | 1006.5 | 0.3 | 862.8 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 5.270 | 2.790 | 2.790 | 0 | -1.780 | | 38.95 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.380 | 1.700 | 2.540 | 0 | 1.470 | | 137.38 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.2600 | 0.8800 | 0.9500 | 0 | -0.6900 | | 42.07 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7200 | 0.4800 | 0.5800 | 0 | -1.2300 | | 67.96 | |
| AVRQ | NASD Advance Decline Volume Ratio | 2.370 | 1.200 | 1.240 | 0 | -1.270 | | 50.60 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.470 | 0.840 | 1.410 | 0 | -0.200 | | 12.42 | |
| AVRT | Total Advance Decline Volume Ratio | 1.940 | 0.960 | 1.010 | 0 | -1.270 | | 55.70 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.3900 | 0.3100 | 0.6000 | 0 | -0.5500 | | 47.83 | |
| AVRV | TSXV Advance Decline Volume Ratio | 3.610 | 1.340 | 1.340 | 0 | -0.880 | | 39.64 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.980 | 1.270 | 1.440 | 0 | -0.230 | | 13.77 | |
| AVVA | AMEX Advancing Volume | 316.9 | 105.2 | 304.7 | 0 | -261.6 | | 46.20 | |
| AVVC | CSE Advancing Volume | 20.65 | 2.95 | 20.65 | 0 | -5.99 | | 22.48 | |
| AVVE | ETFS Advancing Volume | 1,025 | 134 | 1,025 | 0 | -897 | | 46.66 | |
| AVVN | NYSE Advancing Volume | 973.2 | 86.6 | 973.2 | 0 | -2487.4 | | 71.88 | |
| AVVQ | NASD Advancing Volume | 2,840 | 851 | 2,840 | 0 | -3,675 | | 56.41 | |
| AVVS | TSX Advancing Volume | 109.1 | 9.2 | 109.1 | 0 | -147.6 | | 57.50 | |
| AVVT | Total Advancing Volume | 4,118 | 1,042 | 4,118 | 0 | -6,424 | | 60.94 | |
| AVVU | OTC US Advancing Volume | 1215.6 | 30.7 | 593.4 | 0 | -711.2 | | 54.52 | |
| AVVV | TSXV Advancing Volume | 87.02 | 13.95 | 86.67 | 0 | -14.84 | | 14.62 | |
| AVVX | CAD Total Advancing Volume | 216.4 | 26.1 | 216.4 | 0 | -168.5 | | 43.77 | |
| AXJO | Asx 200 Index | 8,611 | 8,539 | 8,589 | 0 | 51 | | 0.59 | |