| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 47.00 | 20.00 | 26.00 | 0 | -56.00 |  | 68.29 |   |
| ADDC | CSE Advance Decline Difference | 25.000 | -9.000 | 3.000 | 0 | -12.000 | | 1200.00 | |
| ADDE | ETFS Advance Decline Difference | -1,778 | -3,118 | -3,118 | 0 | -5,077 | | 259.16 | |
| ADDN | NYSE Advance Decline Difference | -72 | -1,380 | -1,137 | 0 | -1,908 | | 247.47 | |
| ADDQ | NASD Advance Decline Difference | -392 | -1,579 | -1,362 | 0 | -2,473 | | 222.59 | |
| ADDS | TSX Advance Decline Difference | 25.0 | -372.0 | -307.0 | 0 | -518.0 | | 245.50 | |
| ADDT | Total Advance Decline Difference | -507 | -3,000 | -2,518 | 0 | -4,426 | | 231.97 | |
| ADDU | OTC US Advance Decline Difference | -175.0 | -561.0 | -381.0 | 0 | -700.0 | | 219.44 | |
| ADDV | TSXV Advance Decline Difference | 10.00 | -58.00 | -15.00 | 0 | -54.00 | | 138.46 | |
| ADDX | CAD Total Advance Decline Difference | 21.0 | -387.0 | -333.0 | 0 | -629.0 | | 212.50 | |
| ADRA | AMEX Advance Decline Ratio | 0.9500 | 0.4700 | 0.8200 | 0 | -0.4500 | | 35.16 | |
| ADRC | CSE Advance Decline Ratio | 1.4500 | 0.9200 | 0.9700 | 0 | -0.0700 | | 7.07 | |
| ADRE | ETFS Advance Decline Ratio | 0.2500 | 0.1200 | 0.1400 | 0 | -2.6300 | | 94.95 | |
| ADRN | NYSE Advance Decline Ratio | 0.9200 | 0.1500 | 0.2400 | 0 | -2.1800 | | 90.08 | |
| ADRQ | NASD Advance Decline Ratio | 0.7600 | 0.3200 | 0.3800 | 0 | -1.7700 | | 82.33 | |
| ADRS | TSX Advance Decline Ratio | 1.0300 | 0.6600 | 0.7300 | 0 | -0.5500 | | 42.97 | |
| ADRT | Total Advance Decline Ratio | 0.8100 | 0.2600 | 0.3400 | 0 | -1.8500 | | 84.47 | |
| ADRU | OTC US Advance Decline Ratio | 0.8300 | 0.7200 | 0.8000 | 0 | -0.4100 | | 33.61 | |
| ADRV | TSXV Advance Decline Ratio | 1.0300 | 0.7700 | 0.9500 | 0 | -0.3700 | | 27.82 | |
| ADRX | CAD Total Advance Decline Ratio | 1.0200 | 0.7500 | 0.8000 | 0 | -0.4600 | | 36.51 | |
| ADVA | AMEX Advancing Stocks | 104.00 | 64.00 | 96.00 | 198,205,000 | -20.00 | | 17.09 | |
| ADVC | CSE Advancing Stocks | 135.0 | 80.0 | 134.0 | 32,404,300 | 18.0 |  | 15.65 | |
| ADVE | ETFS Advancing Stocks | 632.0 | 412.0 | 526.0 | 917,679,100 | -2537.0 | | 82.91 | |
| ADVN | NYSE Advancing Stocks | 894.0 | 260.0 | 368.0 | 1,113,539,200 | -945.0 | | 71.97 | |
| ADVQ | NASD Advancing Stocks | 1300.0 | 763.0 | 863.0 | 1,809,149,800 | -1208.0 | | 58.33 | |
| ADVS | TSX Advancing Stocks | 850.0 | 484.0 | 850.0 | 127,414,700 | -112.0 | | 11.64 | |
| ADVT | Total Advancing Stocks | 2,275 | 1,109 | 1,327 | 2,125,226,800 | -2,176 | | 62.12 | |
| ADVU | OTC US Advancing Stocks | 1,660 | 702 | 1,660 | 1,571,734,800 | -54 | | 3.07 | |
| ADVV | TSXV Advancing Stocks | 364.0 | 192.0 | 360.0 | 102,490,800 | 16.0 | | 4.65 | |
| ADVX | CAD Total Advancing Stocks | 1,345 | 756 | 1,344 | 264,870,700 | -78 | | 5.49 | |
| AEX | AEX General - Netherlands | 915.2 | 904.7 | 914.0 | 0 | -1.3 | | 0.14 | |
| AMX | Amsterdam Midkap Index | 903.2 | 898.7 | 902.2 | 0 | -3.6 | | 0.40 | |
| AORD | All Ordinaries Index | 8,854 | 8,812 | 8,826 | 0 | -7 | | 0.08 | |
| ASHD | AMEX Declining Stocks | 2,839 | 12 | 2,801 | 0 | 1,925 | | 219.75 | |
| ASHF | AMEX Advances - Declines | -8 | -2,413 | -2,280 | 0 | -3,709 | | 259.55 | |
| ASHR | AMEX Advance Decline Ratio | 0.3300 | 0.1400 | 0.1800 | 0 | -2.4500 | | 93.16 | |
| ASHU | AMEX Advancing Stocks | 601.0 | 4.0 | 521.0 | 0 | -1784.0 | | 77.40 | |
| ATX | ATX - Austria | 4,408 | 4,358 | 4,408 | 0 | -24 | | 0.54 | |
| AVDA | AMEX Advances Declines Volume Difference | 237.89 | -58.11 | 64.74 | 0 | -25.29 | | 28.15 | |
| AVDC | CSE Advance Decline Volume Difference | 20.59 | 3.39 | 20.50 | 0 | 13.84 | | 225.41 | |
| AVDE | ETFS Advances Declines Volume Difference | -128 | -1,141 | -1,141 | 0 | -1,288 | | 876.47 | |
| AVDN | NYSE Advances Declines Volume Difference | -59 | -1,689 | -1,689 | 0 | -3,178 | | 213.36 | |
| AVDQ | NASD Advances Declines Volume Difference | 242.73 | 7.69 | 42.08 | 0 | -4379.75 | | 132.32 | |
| AVDS | TSX Advance Decline Volume Difference | 8.14 | -78.55 | -78.54 | 0 | -91.01 | | 729.83 | |
| AVDT | Total Advances Declines Volume | 200.160 | -64.770 | 5.820 | 0 | -7583.300 | | 155.09 | |
| AVDU | OTC US Advance Decline Volume Difference | 1,123 | -23 | 1,123 | 0 | 1,789 | | 320.32 | |
| AVDV | TSXV Advance Decline Volume Difference | 51.11 | 0.84 | 50.49 | 0 | 36.87 | | 254.45 | |
| AVDX | CAD Total Advance Decline Volume | 54.74 | 1.64 | 54.74 | 0 | -42.60 | | 120.30 | |
| AVLD | AMEX Declining Volume | 1,391 | 2 | 1,391 | 0 | 811 | | 139.86 | |
| AVLF | AMEX Advance Decline Volume Difference | 41.0 | -495.4 | -361.6 | 0 | -572.4 | | 271.59 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.1100 | 0.5800 | 0.7400 | 0 | -0.6200 | | 45.59 | |
| AVLU | AMEX Advancing Volume | 1,076 | 27 | 1,030 | 0 | 239 | | 30.21 | |
| AVRA | AMEX Advance Decline Volume Ratio | 3.440 | 0.750 | 1.320 | 0 | -0.950 | | 42.04 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.810 | 2.310 | 2.430 | 0 | 0.750 | | 46.01 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.5000 | 0.4500 | 0.4900 | 0 | -0.6700 | | 58.26 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.8500 | 0.3800 | 0.5000 | 0 | -2.1400 | | 81.06 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.5000 | 0.5800 | 0.7400 | 0 | -3.1500 | | 80.98 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.2000 | 0.6100 | 0.6900 | 0 | -0.2900 | | 29.59 | |
| AVRT | Total Advance Decline Volume Ratio | 1.2900 | 0.5200 | 0.6500 | 0 | -2.6500 | | 80.30 | |
| AVRU | OTC US Advance Decline Volume Ratio | 3.150 | 0.800 | 3.150 | 0 | 2.840 | | 835.29 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.020 | 1.080 | 1.830 | 0 | -0.520 | | 21.85 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.4800 | 0.9700 | 0.9700 | 0 | -0.3600 | | 27.07 | |
| AVVA | AMEX Advancing Volume | 335.2 | 57.0 | 265.5 | 0 | 106.1 | | 65.87 | |
| AVVC | CSE Advancing Volume | 34.86 | 4.60 | 34.77 | 0 | 18.62 | | 117.77 | |
| AVVE | ETFS Advancing Volume | 1,092 | 106 | 1,092 | 0 | -9 | | 0.83 | |
| AVVN | NYSE Advancing Volume | 1,723 | 106 | 1,723 | 0 | -658 | | 27.44 | |
| AVVQ | NASD Advancing Volume | 3,106 | 723 | 3,106 | 0 | -1,304 | | 29.28 | |
| AVVS | TSX Advancing Volume | 179.3 | 9.2 | 179.3 | 0 | 106.9 | | 147.61 | |
| AVVT | Total Advancing Volume | 5,095 | 886 | 5,095 | 0 | -1,856 | | 26.46 | |
| AVVU | OTC US Advancing Volume | 1,644 | 72 | 1,644 | 0 | 1,503 | | 517.83 | |
| AVVV | TSXV Advancing Volume | 110.7 | 9.1 | 110.7 | 0 | 59.2 | | 114.53 | |
| AVVX | CAD Total Advancing Volume | 324.7 | 22.9 | 324.7 | 0 | 184.7 | | 132.01 | |
| AXJO | Asx 200 Index | 8,617 | 8,572 | 8,589 | 0 | -7 | | 0.08 | |