| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -18.00 | -78.00 | -68.00 | 0 | -75.00 |  | 1071.43 |   |
| ADDC | CSE Advance Decline Difference | 9.00 | -18.00 | -16.00 | 0 | -6.00 | | 60.00 | |
| ADDE | ETFS Advance Decline Difference | -1,554 | -3,029 | -3,029 | 0 | -5,073 | | 248.19 | |
| ADDN | NYSE Advance Decline Difference | -1,013 | -1,302 | -1,220 | 0 | -1,308 | | 1486.36 | |
| ADDQ | NASD Advance Decline Difference | -1,585 | -2,096 | -2,076 | 0 | -1,389 | | 202.18 | |
| ADDS | TSX Advance Decline Difference | -294.0 | -752.0 | -724.0 | 0 | -1052.0 | | 320.73 | |
| ADDT | Total Advance Decline Difference | -2,616 | -3,476 | -3,364 | 0 | -2,772 | | 468.24 | |
| ADDU | OTC US Advance Decline Difference | -189.0 | -583.0 | -572.0 | 0 | -1098.0 | | 208.75 | |
| ADDV | TSXV Advance Decline Difference | 4.00 | -45.00 | -21.00 | 0 | -71.00 | | 142.00 | |
| ADDX | CAD Total Advance Decline Difference | -284.0 | -804.0 | -761.0 | 0 | -1129.0 | | 306.79 | |
| ADRA | AMEX Advance Decline Ratio | 0.8400 | 0.4500 | 0.5000 | 0 | -0.5600 | | 52.83 | |
| ADRC | CSE Advance Decline Ratio | 1.1400 | 0.8500 | 0.8700 | 0 | -0.0500 | | 5.43 | |
| ADRE | ETFS Advance Decline Ratio | 0.1900 | 0.1400 | 0.1400 | 0 | -2.9900 | | 95.53 | |
| ADRN | NYSE Advance Decline Ratio | 0.3000 | 0.1800 | 0.2100 | 0 | -0.8800 | | 80.73 | |
| ADRQ | NASD Advance Decline Ratio | 0.3100 | 0.1900 | 0.1900 | 0 | -0.4400 | | 69.84 | |
| ADRS | TSX Advance Decline Ratio | 0.5600 | 0.4000 | 0.4500 | 0 | -0.9800 | | 68.53 | |
| ADRT | Total Advance Decline Ratio | 0.3200 | 0.1900 | 0.2100 | 0 | -0.5800 | | 73.42 | |
| ADRU | OTC US Advance Decline Ratio | 0.7700 | 0.6400 | 0.7200 | 0 | -0.6300 | | 46.67 | |
| ADRV | TSXV Advance Decline Ratio | 1.0200 | 0.8700 | 0.9400 | 0 | -0.2100 | | 18.26 | |
| ADRX | CAD Total Advance Decline Ratio | 0.6800 | 0.5400 | 0.5800 | 0 | -0.7200 | | 55.38 | |
| ADVA | AMEX Advancing Stocks | 95.00 | 62.00 | 70.00 | 804,216,100 | -40.00 | | 36.36 | |
| ADVC | CSE Advancing Stocks | 111.0 | 58.0 | 111.0 | 26,214,000 | -4.0 | | 3.48 | |
| ADVE | ETFS Advancing Stocks | 542.0 | 375.0 | 498.0 | 1,412,920,000 | -2502.0 | | 83.40 | |
| ADVN | NYSE Advancing Stocks | 435.0 | 295.0 | 331.0 | 1,373,806,000 | -641.0 | | 65.95 | |
| ADVQ | NASD Advancing Stocks | 735.0 | 487.0 | 510.0 | 2,011,087,000 | -671.0 | | 56.82 | |
| ADVS | TSX Advancing Stocks | 602.0 | 378.0 | 601.0 | 275,438,500 | -482.0 | | 44.51 | |
| ADVT | Total Advancing Stocks | 1265.0 | 858.0 | 911.0 | 4,189,108,000 | -1352.0 | | 59.74 | |
| ADVU | OTC US Advancing Stocks | 1,502 | 473 | 1,502 | 1,437,086,000 | -518 | | 25.64 | |
| ADVV | TSXV Advancing Stocks | 351.0 | 194.0 | 351.0 | 72,430,200 | -21.0 | | 5.65 | |
| ADVX | CAD Total Advancing Stocks | 1,063 | 630 | 1,063 | 374,082,800 | -507 | | 32.29 | |
| AEX | AEX General - Netherlands | 927.1 | 920.3 | 922.6 | 0 | -7.9 | | 0.84 | |
| AMX | Amsterdam Midkap Index | 891.4 | 886.1 | 886.4 | 0 | -11.2 | | 1.25 | |
| AORD | All Ordinaries Index | 8,807 | 8,746 | 8,771 | 0 | -25 | | 0.29 | |
| ASHD | AMEX Declining Stocks | 2,701 | 27 | 2,684 | 0 | 1,818 |  | 209.93 | |
| ASHF | AMEX Advances - Declines | -19 | -2,228 | -2,200 | 0 | -3,640 | | 252.78 | |
| ASHR | AMEX Advance Decline Ratio | 0.3700 | 0.1700 | 0.1800 | 0 | -2.4800 | | 93.23 | |
| ASHU | AMEX Advancing Stocks | 577.0 | 8.0 | 484.0 | 0 | -1822.0 | | 79.01 | |
| ATX | ATX - Austria | 4,387 | 4,325 | 4,355 | 0 | -34 | | 0.77 | |
| AVDA | AMEX Advances Declines Volume Difference | 692.1 | 86.3 | 692.1 | 0 | 840.0 | | 568.12 | |
| AVDC | CSE Advance Decline Volume Difference | 11.29 | -0.36 | 11.29 | 0 | 17.81 | | 273.16 | |
| AVDE | ETFS Advances Declines Volume Difference | -84 | -1,052 | -1,052 | 0 | -1,596 | | 293.26 | |
| AVDN | NYSE Advances Declines Volume Difference | -39 | -2,394 | -2,394 | 0 | -2,213 | | 1222.87 | |
| AVDQ | NASD Advances Declines Volume Difference | -154 | -3,946 | -3,946 | 0 | -13,086 | | 143.18 | |
| AVDS | TSX Advance Decline Volume Difference | 84.52 | 33.63 | 84.36 | 0 | -30.33 | | 26.45 | |
| AVDT | Total Advances Declines Volume | -106 | -5,649 | -5,649 | 0 | -14,460 | | 164.11 | |
| AVDU | OTC US Advance Decline Volume Difference | 840.7 | -179.8 | 840.7 | 0 | 1660.9 | | 202.50 | |
| AVDV | TSXV Advance Decline Volume Difference | 22.07 | 1.20 | 20.98 | 0 | -11.21 | | 34.82 | |
| AVDX | CAD Total Advance Decline Volume | 116.8 | 34.8 | 116.6 | 0 | -23.7 | | 16.89 | |
| AVLD | AMEX Declining Volume | 1,524 | 4 | 1,524 | 0 | 665 | | 77.46 | |
| AVLF | AMEX Advance Decline Volume Difference | 216.57 | -239.89 | -84.27 | 0 | -492.04 | | 120.67 | |
| AVLR | AMEX Advance Decline Vol Ratio | 4.5200 | 0.2500 | 0.9400 | 0 | -0.5300 | | 36.05 | |
| AVLU | AMEX Advancing Volume | 1,441 | 1 | 1,440 | 0 | 173 | | 13.68 | |
| AVRA | AMEX Advance Decline Volume Ratio | 8.280 | 4.510 | 7.170 | 0 | 6.570 | | 1095.00 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.020 | 0.790 | 1.750 | 0 | 1.000 | | 133.33 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.6500 | 0.5600 | 0.5700 | 0 | -0.9200 | | 61.74 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7900 | 0.3600 | 0.3600 | 0 | -0.5600 | | 60.87 | |
| AVRQ | NASD Advance Decline Volume Ratio | 0.8000 | 0.3300 | 0.3300 | 0 | -3.4300 | | 91.22 | |
| AVRS | TSX Advance Decline Volume Ratio | 5.520 | 1.320 | 1.440 | 0 | -0.490 | | 25.39 | |
| AVRT | Total Advance Decline Volume Ratio | 0.8900 | 0.4200 | 0.4200 | 0 | -2.0300 | | 82.86 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.190 | 0.620 | 2.400 | 0 | 2.000 | | 500.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.810 | 1.150 | 1.400 | 0 | -0.280 | | 16.67 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 3.170 | 1.340 | 1.450 | 0 | -0.260 | | 15.20 | |
| AVVA | AMEX Advancing Volume | 804.2 | 105.2 | 804.2 | 0 | 575.3 | | 251.28 | |
| AVVC | CSE Advancing Volume | 26.21 | 1.41 | 26.21 | 0 | 6.35 | | 31.97 | |
| AVVE | ETFS Advancing Volume | 1,413 | 127 | 1,413 | 0 | -222 | | 13.60 | |
| AVVN | NYSE Advancing Volume | 1,374 | 146 | 1,374 | 0 | -831 | | 37.70 | |
| AVVQ | NASD Advancing Volume | 2,011 | 641 | 2,011 | 0 | -10,429 | | 83.83 | |
| AVVS | TSX Advancing Volume | 275.4 | 41.4 | 275.4 | 0 | 37.6 | | 15.83 | |
| AVVT | Total Advancing Volume | 4,189 | 893 | 4,189 | 0 | -10,686 | | 71.84 | |
| AVVU | OTC US Advancing Volume | 1,437 | 135 | 1,437 | 0 | 869 | | 152.98 | |
| AVVV | TSXV Advancing Volume | 72.43 | 7.91 | 72.43 | 0 | -6.45 | | 8.18 | |
| AVVX | CAD Total Advancing Volume | 374.1 | 50.8 | 374.1 | 0 | 37.5 | | 11.15 | |
| AXJO | Asx 200 Index | 8,577 | 8,525 | 8,547 | 0 | -18 | | 0.21 | |