| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 41.00 | 9.00 | 25.00 | 0 | 2.00 |  | 8.70 |   |
| ADDC | CSE Advance Decline Difference | 7.000 | 2.000 | 2.000 | 0 | 15.000 | | 115.38 | |
| ADDE | ETFS Advance Decline Difference | 3,029 | 1,617 | 3,028 | 0 | 3,673 | | 569.46 | |
| ADDN | NYSE Advance Decline Difference | 1,466 | 1,172 | 1,434 | 0 | 1,726 | | 591.10 | |
| ADDQ | NASD Advance Decline Difference | 1,512 | 1,235 | 1,275 | 0 | 2,091 | | 256.25 | |
| ADDS | TSX Advance Decline Difference | 817.0 | 122.0 | 817.0 | 0 | -216.0 |  | 20.91 | |
| ADDT | Total Advance Decline Difference | 2,941 | 2,456 | 2,734 | 0 | 3,819 | | 351.98 | |
| ADDU | OTC US Advance Decline Difference | 644.0 | -4.0 | 641.0 | 0 | 290.0 | | 82.62 | |
| ADDV | TSXV Advance Decline Difference | 29.000 | 2.000 | 2.000 | 0 | -18.000 | | 90.00 | |
| ADDX | CAD Total Advance Decline Difference | 825.0 | 142.0 | 824.0 | 0 | -283.0 | | 25.56 | |
| ADRA | AMEX Advance Decline Ratio | 0.9800 | 0.6900 | 0.6900 | 0 | -0.5700 | | 45.24 | |
| ADRC | CSE Advance Decline Ratio | 1.1200 | 0.7600 | 0.9000 | 0 | 0.0000 |  | 0.00 | |
| ADRE | ETFS Advance Decline Ratio | 0.7400 | 0.2200 | 0.2400 | 0 | -7.1200 | | 96.74 | |
| ADRN | NYSE Advance Decline Ratio | 0.6800 | 0.2600 | 0.3300 | 0 | -7.0700 | | 95.54 | |
| ADRQ | NASD Advance Decline Ratio | 0.8600 | 0.5000 | 0.5800 | 0 | -1.8300 | | 75.93 | |
| ADRS | TSX Advance Decline Ratio | 1.3500 | 0.7000 | 0.9500 | 0 | -1.4600 | | 60.58 | |
| ADRT | Total Advance Decline Ratio | 0.7900 | 0.4200 | 0.4800 | 0 | -2.7600 | | 85.19 | |
| ADRU | OTC US Advance Decline Ratio | 1.0000 | 0.7000 | 0.7700 | 0 | -0.6500 | | 45.77 | |
| ADRV | TSXV Advance Decline Ratio | 1.1600 | 0.8900 | 0.9800 | 0 | -0.0700 | | 6.67 | |
| ADRX | CAD Total Advance Decline Ratio | 1.2800 | 0.7800 | 0.9500 | 0 | -0.8400 | | 46.93 | |
| ADVA | AMEX Advancing Stocks | 99.00 | 82.00 | 88.00 | 421,275,000 | -30.00 | | 25.42 | |
| ADVC | CSE Advancing Stocks | 114.0 | 61.0 | 114.0 | 14,906,700 | -4.0 | | 3.39 | |
| ADVE | ETFS Advancing Stocks | 977.0 | 597.0 | 695.0 | 591,952,500 | -2809.0 | | 80.17 | |
| ADVN | NYSE Advancing Stocks | 743.0 | 391.0 | 466.0 | 1,037,873,500 | -1192.0 | | 71.89 | |
| ADVQ | NASD Advancing Stocks | 1,279 | 1,022 | 1,133 | 1,950,779,000 | -1,041 | | 47.88 | |
| ADVS | TSX Advancing Stocks | 891.0 | 534.0 | 891.0 | 89,876,600 | -503.0 | | 36.08 | |
| ADVT | Total Advancing Stocks | 2,104 | 1,531 | 1,687 | 2,006,629,000 | -2,263 | | 57.29 | |
| ADVU | OTC US Advancing Stocks | 1,478 | 2 | 1,478 | 524,219,700 | -662 | | 30.93 | |
| ADVV | TSXV Advancing Stocks | 329.0 | 202.0 | 329.0 | 48,082,797 | -26.0 | | 7.32 | |
| ADVX | CAD Total Advancing Stocks | 1,334 | 815 | 1,334 | 152,866,100 | -533 | | 28.55 | |
| AEX | AEX General - Netherlands | 934.0 | 925.9 | 930.1 | 0 | 12.7 | | 1.38 | |
| AMX | Amsterdam Midkap Index | 884.0 | 875.1 | 882.9 | 0 | 19.6 | | 2.27 | |
| AORD | All Ordinaries Index | 8,632 | 8,584 | 8,632 | 0 | 45 | | 0.52 | |
| ASHD | AMEX Declining Stocks | 2,595 | 875 | 2,565 | 0 | 0 | | 0.00 | |
| ASHF | AMEX Advances - Declines | 2,280 | 516 | 2,279 | 0 | 2,656 | | 704.51 | |
| ASHR | AMEX Advance Decline Ratio | 0.9000 | 0.2200 | 0.2300 | 0 | -0.7700 | | 77.00 | |
| ASHU | AMEX Advancing Stocks | 947.0 | 575.0 | 597.0 | 0 | 0.0 | | 0.00 | |
| ATX | ATX - Austria | 4,455 | 4,411 | 4,436 | 0 | 52 | | 1.20 | |
| AVDA | AMEX Advances Declines Volume Difference | 355.3 | 59.5 | 343.3 | 0 | -53.3 | | 13.43 | |
| AVDC | CSE Advance Decline Volume Difference | 7.580 | -0.440 | 7.190 | 0 | 6.560 | | 1041.27 | |
| AVDE | ETFS Advances Declines Volume Difference | 1,238 | 96 | 1,238 | 0 | 1,116 | | 912.74 | |
| AVDN | NYSE Advances Declines Volume Difference | 3,526 | 128 | 3,526 | 0 | 3,685 | | 2325.71 | |
| AVDQ | NASD Advances Declines Volume Difference | 1239.3 | 407.1 | 605.5 | 0 | -4838.4 | | 88.88 | |
| AVDS | TSX Advance Decline Volume Difference | 5.680 | -1.060 | 2.110 | 0 | -165.580 | | 98.74 | |
| AVDT | Total Advances Declines Volume | 1050.9 | -309.9 | 813.4 | 0 | -8553.3 | | 91.32 | |
| AVDU | OTC US Advance Decline Volume Difference | 5.4 | -1662.8 | -751.4 | 0 | -2027.8 | | 158.87 | |
| AVDV | TSXV Advance Decline Volume Difference | 4.710 | -15.410 | 4.710 | 0 | -34.470 | | 87.98 | |
| AVDX | CAD Total Advance Decline Volume | 214.2 | 21.6 | 214.1 | 0 | 46.7 | | 27.93 | |
| AVLD | AMEX Declining Volume | 1,279 | 37 | 1,275 | 0 | 0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 110.26 | -274.81 | 29.21 | 0 | -898.67 | | 96.85 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.5600 | 0.5300 | 0.7100 | 0 | -0.2900 | | 29.00 | |
| AVLU | AMEX Advancing Volume | 939.7 | 82.7 | 908.1 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 8.050 | 4.180 | 4.180 | 0 | -3.090 | | 42.50 | |
| AVRC | CSE Advance Decline Volume Ratio | 1.0100 | 0.4000 | 0.8800 | 0 | -0.5500 | | 38.46 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.6500 | 0.3300 | 0.4100 | 0 | -1.9300 | | 82.48 | |
| AVRN | NYSE Advance Decline Volume Ratio | 1.0300 | 0.4600 | 0.5300 | 0 | -4.3800 | | 89.21 | |
| AVRQ | NASD Advance Decline Volume Ratio | 3.540 | 1.150 | 1.220 | 0 | -4.190 | | 77.45 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.1900 | 0.5200 | 0.8500 | 0 | -1.5500 | | 64.58 | |
| AVRT | Total Advance Decline Volume Ratio | 2.7900 | 0.9300 | 0.9900 | 0 | -4.2700 | | 81.18 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.0400 | 0.2500 | 0.3100 | 0 | -0.1700 | | 35.42 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.080 | 0.690 | 1.080 | 0 | -0.780 | | 41.94 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.1800 | 0.6000 | 0.9200 | 0 | -1.2600 | | 57.80 | |
| AVVA | AMEX Advancing Volume | 451.5 | 73.2 | 451.0 | 0 | -8.7 | | 1.89 | |
| AVVC | CSE Advancing Volume | 15.10 | 2.40 | 15.10 | 0 | -8.47 | | 35.94 | |
| AVVE | ETFS Advancing Volume | 651.2 | 80.3 | 630.4 | 0 | -1526.6 | | 70.77 | |
| AVVN | NYSE Advancing Volume | 1,270 | 136 | 1,123 | 0 | -3,303 | | 74.63 | |
| AVVQ | NASD Advancing Volume | 3,386 | 914 | 3,253 | 0 | -3,425 | | 51.29 | |
| AVVS | TSX Advancing Volume | 102.4 | 10.4 | 102.4 | 0 | -184.5 | | 64.32 | |
| AVVT | Total Advancing Volume | 5,107 | 1,123 | 4,827 | 0 | -6,736 | | 58.26 | |
| AVVU | OTC US Advancing Volume | 524.2 | 0.0 | 470.4 | 0 | -250.7 | | 34.76 | |
| AVVV | TSXV Advancing Volume | 59.63 | 6.39 | 59.63 | 0 | -25.02 | | 29.56 | |
| AVVX | CAD Total Advancing Volume | 177.1 | 19.2 | 177.1 | 0 | -218.0 | | 55.17 | |
| AXJO | Asx 200 Index | 8,408 | 8,356 | 8,408 | 0 | 47 | | 0.56 | |