| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 28.00 | -2.00 | 18.00 | 0 | 0.00 |  | 0.00 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | 4.000 | 4.000 | 0 | 13.000 |  | 144.44 | |
| ADDE | ETFS Advance Decline Difference | 1,773 | 940 | 1,215 | 0 | 588 | | 93.78 | |
| ADDN | NYSE Advance Decline Difference | 606.0 | 150.0 | 150.0 | 0 | -318.0 |  | 67.95 | |
| ADDQ | NASD Advance Decline Difference | 1035.0 | -170.0 | 129.0 | 0 | 0.0 | | 0.00 | |
| ADDS | TSX Advance Decline Difference | 453.0 | 278.0 | 453.0 | 0 | 188.0 | | 70.94 | |
| ADDT | Total Advance Decline Difference | 1620.00 | -624.00 | 62.00 | 0 | -1332.00 | | 95.55 | |
| ADDU | OTC US Advance Decline Difference | 13.00 | -71.00 | 12.00 | 0 | 393.00 | | 103.15 | |
| ADDV | TSXV Advance Decline Difference | 66.00 | 25.00 | 27.00 | 0 | 141.00 | | 123.68 | |
| ADDX | CAD Total Advance Decline Difference | 473.0 | 351.0 | 473.0 | 0 | 333.0 | | 237.86 | |
| ADRA | AMEX Advance Decline Ratio | 1.320 | 0.980 | 1.170 | 0 | 0.170 | | 17.00 | |
| ADRC | CSE Advance Decline Ratio | 1.5100 | 0.9300 | 0.9300 | 0 | 0.0200 | | 2.20 | |
| ADRE | ETFS Advance Decline Ratio | 4.160 | 1.770 | 2.080 | 0 | 0.730 | | 54.07 | |
| ADRN | NYSE Advance Decline Ratio | 1.9900 | 0.6000 | 0.9100 | 0 | -0.0900 | | 9.00 | |
| ADRQ | NASD Advance Decline Ratio | 2.120 | 0.890 | 1.080 | 0 | 0.080 | | 8.00 | |
| ADRS | TSX Advance Decline Ratio | 1.890 | 1.560 | 1.840 | 0 | 0.540 | | 41.54 | |
| ADRT | Total Advance Decline Ratio | 2.030 | 0.780 | 1.020 | 0 | -0.720 | | 41.38 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 0.660 | 1.240 | 0 | 0.240 | | 24.00 | |
| ADRV | TSXV Advance Decline Ratio | 1.440 | 1.090 | 1.100 | 0 | 0.390 | | 54.93 | |
| ADRX | CAD Total Advance Decline Ratio | 1.640 | 1.430 | 1.520 | 0 | 0.420 | | 38.18 | |
| ADVA | AMEX Advancing Stocks | 121.0 | 106.0 | 119.0 | 501,859,900 | 0.0 | | 0.00 | |
| ADVC | CSE Advancing Stocks | 97.00 | 60.00 | 96.00 | 8,188,600 | -19.00 | | 16.52 | |
| ADVE | ETFS Advancing Stocks | 2,411 | 1,954 | 2,334 | 748,247,050 | -38 | | 1.60 | |
| ADVN | NYSE Advancing Stocks | 1215.0 | 704.0 | 892.0 | 634,622,400 | 0.0 | | 0.00 | |
| ADVQ | NASD Advancing Stocks | 1,953 | 1,431 | 1,584 | 1,674,313,900 | 0 | | 0.00 | |
| ADVS | TSX Advancing Stocks | 989.0 | 656.0 | 989.0 | 60,473,900 | -139.0 | | 12.32 | |
| ADVT | Total Advancing Stocks | 3,258 | 2,250 | 2,595 | 2,014,558,400 | -682 | | 20.81 | |
| ADVU | OTC US Advancing Stocks | 1,608 | 4 | 1,608 | 188,639,300 | 0 | | 0.00 | |
| ADVV | TSXV Advancing Stocks | 288.0 | 214.0 | 288.0 | 40,402,400 | -5.0 | | 1.71 | |
| ADVX | CAD Total Advancing Stocks | 1,373 | 930 | 1,373 | 109,064,900 | -163 | | 10.61 | |
| 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 | 957.0 | 0 | 0.0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,416 | 539 | 1,164 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.940 | 1.700 | 2.210 | 0 | 1.210 | | 121.00 | |
| ASHU | AMEX Advancing Stocks | 2,157 | 789 | 2,121 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,419 | 4,380 | 4,410 | 0 | 2 | | 0.05 | |
| AVDA | AMEX Advances Declines Volume Difference | 473.9 | 198.8 | 473.9 | 0 | 523.4 | | 1057.59 | |
| AVDC | CSE Advance Decline Volume Difference | 8.960 | 0.080 | 8.370 | 0 | -10.540 | | 52.75 | |
| AVDE | ETFS Advances Declines Volume Difference | 263.2 | 5.6 | 263.2 | 0 | 272.1 | | 3043.74 | |
| AVDN | NYSE Advances Declines Volume Difference | 75.76 | 33.63 | 33.63 | 0 | -1465.27 | | 97.76 | |
| AVDQ | NASD Advances Declines Volume Difference | 1,974 | 512 | 1,974 | 0 | -1,390 | | 41.32 | |
| AVDS | TSX Advance Decline Volume Difference | 29.70 | 2.25 | 29.70 | 0 | -45.64 | | 60.58 | |
| AVDT | Total Advances Declines Volume | 2,219 | 778 | 2,219 | 0 | -2,628 | | 54.21 | |
| AVDU | OTC US Advance Decline Volume Difference | 0.0 | -1575.6 | -510.5 | 0 | -1741.0 | | 141.49 | |
| AVDV | TSXV Advance Decline Volume Difference | 21.62 | 5.75 | 21.57 | 0 | 27.79 | | 446.78 | |
| AVDX | CAD Total Advance Decline Volume | 47.08 | 4.89 | 46.64 | 0 | -32.47 | | 41.04 | |
| AVLD | AMEX Declining Volume | 512.2 | 26.5 | 506.2 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 709.7 | 184.4 | 677.5 | 0 | 983.7 | | 321.26 | |
| AVLR | AMEX Advance Decline Vol Ratio | 7.960 | 1.460 | 2.330 | 0 | 1.330 | | 133.00 | |
| AVLU | AMEX Advancing Volume | 1,193 | 211 | 1,184 | 0 | 0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 16.780 | 6.180 | 6.260 | 0 | 5.430 | | 654.22 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.3800 | 0.4600 | 0.6600 | 0 | -0.9400 | | 58.75 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.650 | 1.010 | 1.420 | 0 | 0.430 | | 43.43 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.7000 | 0.5800 | 0.7700 | 0 | -0.9600 | | 55.49 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.360 | 1.690 | 2.320 | 0 | -0.210 | | 8.30 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.710 | 1.290 | 1.710 | 0 | 0.330 | | 23.91 | |
| AVRT | Total Advance Decline Volume Ratio | 3.390 | 1.420 | 1.850 | 0 | -0.200 | | 9.76 | |
| AVRU | OTC US Advance Decline Volume Ratio | 0.7300 | 0.2400 | 0.3300 | 0 | -0.1300 | | 28.26 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.960 | 1.950 | 1.970 | 0 | 1.050 | | 114.13 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.870 | 1.300 | 1.600 | 0 | 0.340 | | 26.98 | |
| AVVA | AMEX Advancing Volume | 563.9 | 211.4 | 563.9 | 0 | 306.4 | | 119.00 | |
| AVVC | CSE Advancing Volume | 9.250 | 2.680 | 9.250 | 0 | -17.410 | | 65.30 | |
| AVVE | ETFS Advancing Volume | 882.5 | 145.0 | 882.5 | 0 | -632.2 | | 41.74 | |
| AVVN | NYSE Advancing Volume | 796.3 | 163.1 | 796.3 | 0 | -2824.2 | | 78.01 | |
| AVVQ | NASD Advancing Volume | 3,466 | 729 | 3,466 | 0 | -2,088 | | 37.59 | |
| AVVS | TSX Advancing Volume | 71.29 | 8.51 | 71.29 | 0 | -200.71 | | 73.79 | |
| AVVT | Total Advancing Volume | 4,827 | 1,103 | 4,827 | 0 | -4,605 | | 48.83 | |
| AVVU | OTC US Advancing Volume | 209.6 | 35.7 | 198.7 | 0 | -480.6 | | 70.75 | |
| AVVV | TSXV Advancing Volume | 43.73 | 9.61 | 43.73 | 0 | -30.05 | | 40.73 | |
| AVVX | CAD Total Advancing Volume | 124.3 | 20.8 | 124.3 | 0 | -248.2 | | 66.63 | |
| AXJO | Asx 200 Index | 8,610 | 8,550 | 8,591 | 0 | 1 | | 0.02 | |