| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -34.00 | -113.00 | -71.00 | 0 | -144.00 |  | 197.26 |   |
| ADDC | CSE Advance Decline Difference | 18.00 | -23.00 | -19.00 | 0 | -28.00 | | 311.11 | |
| ADDE | ETFS Advance Decline Difference | 1,850 | -368 | 1,097 | 0 | -2,183 | | 66.55 | |
| ADDN | NYSE Advance Decline Difference | 916.0 | -468.0 | 257.0 | 0 | -995.0 | | 79.47 | |
| ADDQ | NASD Advance Decline Difference | 537.0 | -970.0 | -317.0 | 0 | -1339.0 | | 131.02 | |
| ADDS | TSX Advance Decline Difference | 396.0 | -61.0 | 210.0 | 0 | -557.0 | | 72.62 | |
| ADDT | Total Advance Decline Difference | 1379.0 | -1549.0 | -131.0 | 0 | -2478.0 | | 105.58 | |
| ADDU | OTC US Advance Decline Difference | 399.0 | -5.0 | 157.0 | 0 | -842.0 | | 84.28 | |
| ADDV | TSXV Advance Decline Difference | -37.0 | -121.0 | -104.0 | 0 | -204.0 | | 204.00 | |
| ADDX | CAD Total Advance Decline Difference | 311.00 | -83.00 | 87.00 | 0 | -789.00 | | 90.07 | |
| ADRA | AMEX Advance Decline Ratio | 0.7100 | 0.3300 | 0.5000 | 0 | -1.5400 | | 75.49 | |
| ADRC | CSE Advance Decline Ratio | 1.3800 | 0.8400 | 0.8700 | 0 | -0.2000 | | 18.69 | |
| ADRE | ETFS Advance Decline Ratio | 3.190 | 0.810 | 1.740 | 0 | -7.160 | | 80.45 | |
| ADRN | NYSE Advance Decline Ratio | 2.940 | 0.600 | 1.310 | 0 | -3.660 | | 73.64 | |
| ADRQ | NASD Advance Decline Ratio | 1.4300 | 0.5100 | 0.8100 | 0 | -1.1800 | | 59.30 | |
| ADRS | TSX Advance Decline Ratio | 1.610 | 0.890 | 1.240 | 0 | -1.100 | | 47.01 | |
| ADRT | Total Advance Decline Ratio | 1.7400 | 0.5300 | 0.9500 | 0 | -1.7100 | | 64.29 | |
| ADRU | OTC US Advance Decline Ratio | 1.310 | 1.050 | 1.090 | 0 | -0.680 | | 38.42 | |
| ADRV | TSXV Advance Decline Ratio | 0.8500 | 0.7000 | 0.7400 | 0 | -0.6000 | | 44.78 | |
| ADRX | CAD Total Advance Decline Ratio | 1.270 | 0.900 | 1.060 | 0 | -0.820 | | 43.62 | |
| ADVA | AMEX Advancing Stocks | 87.00 | 56.00 | 72.00 | 65,079,800 | -71.00 | | 49.65 | |
| ADVC | CSE Advancing Stocks | 128.0 | 65.0 | 128.0 | 28,606,800 | -9.0 | | 6.57 | |
| ADVE | ETFS Advancing Stocks | 2,704 | 1,417 | 2,577 | 1,616,904,400 | -1,118 | | 30.26 | |
| ADVN | NYSE Advancing Stocks | 1,389 | 707 | 1,067 | 4,564,829,600 | -500 | | 31.91 | |
| ADVQ | NASD Advancing Stocks | 1,786 | 1,045 | 1,370 | 4,532,926,000 | -676 | | 33.04 | |
| ADVS | TSX Advancing Stocks | 1,060 | 494 | 1,060 | 173,006,000 | -278 | | 20.78 | |
| ADVT | Total Advancing Stocks | 3,254 | 1,810 | 2,509 | 9,162,835,200 | -1,247 | | 33.20 | |
| ADVU | OTC US Advancing Stocks | 1,858 | 653 | 1,858 | 1,268,861,300 | -426 | | 18.65 | |
| ADVV | TSXV Advancing Stocks | 309.0 | 189.0 | 309.0 | 44,008,600 | -82.0 | | 20.97 | |
| ADVX | CAD Total Advancing Stocks | 1,497 | 748 | 1,497 | 245,621,400 | -369 | | 19.77 | |
| AEX | AEX General - Netherlands | 920.3 | 915.1 | 920.1 | 0 | 9.5 |  | 1.04 | |
| AMX | Amsterdam Midkap Index | 907.1 | 898.2 | 907.0 | 0 | 12.9 | | 1.44 | |
| AORD | All Ordinaries Index | 8,831 | 8,744 | 8,744 | 0 | -30 | | 0.34 | |
| ASHD | AMEX Declining Stocks | 1,812 | 558 | 1,379 | 0 | 949 | | 220.70 | |
| ASHF | AMEX Advances - Declines | 1491.0 | -371.0 | 515.0 | 0 | -1882.0 | | 78.51 | |
| ASHR | AMEX Advance Decline Ratio | 2.800 | 0.790 | 1.370 | 0 | -5.200 | | 79.15 | |
| ASHU | AMEX Advancing Stocks | 2,329 | 955 | 1,894 | 0 | -933 | | 33.00 | |
| ATX | ATX - Austria | 4,419 | 4,357 | 4,419 | 0 | 61 | | 1.40 | |
| AVDA | AMEX Advances Declines Volume Difference | 49.1 | -644.4 | -644.4 | 0 | -998.8 | | 281.83 | |
| AVDC | CSE Advance Decline Volume Difference | 10.220 | -0.980 | 9.920 | 0 | 18.670 | | 213.37 | |
| AVDE | ETFS Advances Declines Volume Difference | 240.9 | -719.4 | -144.2 | 0 | -1117.1 | | 114.82 | |
| AVDN | NYSE Advances Declines Volume Difference | 901.3 | -959.2 | 737.7 | 0 | -2551.9 | | 77.57 | |
| AVDQ | NASD Advances Declines Volume Difference | 527 | -2,006 | -1,849 | 0 | -5,465 | | 151.13 | |
| AVDS | TSX Advance Decline Volume Difference | -2.94 | -106.85 | -97.84 | 0 | -300.46 | | 148.29 | |
| AVDT | Total Advances Declines Volume | 955 | -3,395 | -1,755 | 0 | -9,016 | | 124.18 | |
| AVDU | OTC US Advance Decline Volume Difference | 464.7 | -406.6 | 464.7 | 0 | -747.1 | | 61.65 | |
| AVDV | TSXV Advance Decline Volume Difference | -4.41 | -34.90 | -31.83 | 0 | -82.43 | | 162.91 | |
| AVDX | CAD Total Advance Decline Volume | -6.5 | -136.8 | -119.8 | 0 | -364.2 | | 148.99 | |
| AVLD | AMEX Declining Volume | 1,638 | 41 | 1,564 | 0 | 1,015 | | 185.02 | |
| AVLF | AMEX Advance Decline Volume Difference | 135.7 | -936.7 | -591.9 | 0 | -1593.3 | | 159.12 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.0700 | 0.3500 | 0.6200 | 0 | -2.2000 | | 78.01 | |
| AVLU | AMEX Advancing Volume | 997.7 | 72.0 | 971.6 | 0 | -578.3 | | 37.31 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.4200 | 0.0300 | 0.0900 | 0 | -7.7600 | | 98.85 | |
| AVRC | CSE Advance Decline Volume Ratio | 2.750 | 0.900 | 1.530 | 0 | 0.920 | | 150.82 | |
| AVRE | ETFS Advance Decline Volume Ratio | 1.3500 | 0.5600 | 0.9100 | 0 | -1.1400 | | 55.61 | |
| AVRN | NYSE Advance Decline Volume Ratio | 2.230 | 0.580 | 1.190 | 0 | -3.180 | | 72.77 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.8600 | 0.4500 | 0.7100 | 0 | -2.1100 | | 74.82 | |
| AVRS | TSX Advance Decline Volume Ratio | 0.9300 | 0.3800 | 0.6300 | 0 | -2.8600 | | 81.95 | |
| AVRT | Total Advance Decline Volume Ratio | 1.8000 | 0.4700 | 0.8300 | 0 | -2.5800 | | 75.66 | |
| AVRU | OTC US Advance Decline Volume Ratio | 1.750 | 0.620 | 1.570 | 0 | -0.900 | | 36.44 | |
| AVRV | TSXV Advance Decline Volume Ratio | 0.7200 | 0.4900 | 0.5800 | 0 | -1.7400 | | 75.00 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 0.8600 | 0.4700 | 0.6700 | 0 | -2.0500 | | 75.37 | |
| AVVA | AMEX Advancing Volume | 132.76 | 17.25 | 65.07 | 0 | -341.04 | | 83.98 | |
| AVVC | CSE Advancing Volume | 28.88 | 2.03 | 28.60 | 0 | 14.69 | | 105.61 | |
| AVVE | ETFS Advancing Volume | 1,617 | 110 | 1,617 | 0 | -282 | | 14.84 | |
| AVVN | NYSE Advancing Volume | 4,565 | 148 | 4,565 | 0 | 300 | | 7.03 | |
| AVVQ | NASD Advancing Volume | 4,533 | 571 | 4,533 | 0 | -1,066 | | 19.03 | |
| AVVS | TSX Advancing Volume | 173.0 | 10.2 | 173.0 | 0 | -110.8 | | 39.05 | |
| AVVT | Total Advancing Volume | 9,163 | 789 | 9,163 | 0 | -1,107 | | 10.78 | |
| AVVU | OTC US Advancing Volume | 1,301 | 71 | 1,269 | 0 | -765 | | 37.61 | |
| AVVV | TSXV Advancing Volume | 44.00 | 4.37 | 44.00 | 0 | -44.80 | | 50.45 | |
| AVVX | CAD Total Advancing Volume | 245.9 | 16.6 | 245.6 | 0 | -140.9 | | 36.46 | |
| AXJO | Asx 200 Index | 8,606 | 8,514 | 8,514 | 0 | -37 | | 0.43 | |