| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | -6.00 | -47.00 | -45.00 | 0 | -69.00 |  | 287.50 |   |
| ADDC | CSE Advance Decline Difference | 10.00 | -35.00 | -28.00 | 0 | -56.00 | | 200.00 | |
| ADDE | ETFS Advance Decline Difference | -884 | -2,205 | -2,205 | 0 | -4,565 | | 193.43 | |
| ADDN | NYSE Advance Decline Difference | -375.0 | -927.0 | -926.0 | 0 | -1589.0 | | 239.67 | |
| ADDQ | NASD Advance Decline Difference | -392 | -1,391 | -1,380 | 0 | -2,241 | | 260.28 | |
| ADDS | TSX Advance Decline Difference | -204.0 | -429.0 | -378.0 | 0 | -750.0 | | 201.61 | |
| ADDT | Total Advance Decline Difference | -782 | -2,361 | -2,351 | 0 | -3,899 | | 251.87 | |
| ADDU | OTC US Advance Decline Difference | -1.0 | -833.0 | -792.0 | 0 | -1240.0 | | 276.79 | |
| ADDV | TSXV Advance Decline Difference | 28.00 | -96.00 | -66.00 | 0 | -47.00 | | 247.37 | |
| ADDX | CAD Total Advance Decline Difference | -167.0 | -554.0 | -472.0 | 0 | -853.0 | | 223.88 | |
| ADRA | AMEX Advance Decline Ratio | 0.9400 | 0.6300 | 0.6500 | 0 | -0.6000 | | 48.00 | |
| ADRC | CSE Advance Decline Ratio | 1.1800 | 0.7200 | 0.7800 | 0 | -0.4600 | | 37.10 | |
| ADRE | ETFS Advance Decline Ratio | 0.5000 | 0.2900 | 0.2900 | 0 | -3.5900 | | 92.53 | |
| ADRN | NYSE Advance Decline Ratio | 0.6600 | 0.3200 | 0.3400 | 0 | -1.7400 | | 83.65 | |
| ADRQ | NASD Advance Decline Ratio | 0.7700 | 0.3700 | 0.3800 | 0 | -1.3900 | | 78.53 | |
| ADRS | TSX Advance Decline Ratio | 0.7100 | 0.6000 | 0.6600 | 0 | -0.8200 | | 55.41 | |
| ADRT | Total Advance Decline Ratio | 0.7300 | 0.3600 | 0.3700 | 0 | -1.4800 | | 80.00 | |
| ADRU | OTC US Advance Decline Ratio | 0.8800 | 0.5000 | 0.6300 | 0 | -0.6400 | | 50.39 | |
| ADRV | TSXV Advance Decline Ratio | 1.1500 | 0.7400 | 0.8200 | 0 | -0.1300 | | 13.68 | |
| ADRX | CAD Total Advance Decline Ratio | 0.7900 | 0.6500 | 0.7000 | 0 | -0.6000 | | 46.15 | |
| ADVA | AMEX Advancing Stocks | 100.00 | 69.00 | 85.00 | 207,311,100 | -32.00 | | 27.35 | |
| ADVC | CSE Advancing Stocks | 108.0 | 64.0 | 105.0 | 9,548,700 | -36.0 | | 25.53 | |
| ADVE | ETFS Advancing Stocks | 1066.0 | 722.0 | 920.0 | 1,310,946,000 | -2258.0 | | 71.05 | |
| ADVN | NYSE Advancing Stocks | 750.0 | 454.0 | 478.0 | 1,269,503,000 | -795.0 | | 62.45 | |
| ADVQ | NASD Advancing Stocks | 1321.0 | 749.0 | 846.0 | 2,875,750,000 | -1123.0 | | 57.03 | |
| ADVS | TSX Advancing Stocks | 741.0 | 389.0 | 741.0 | 216,486,700 | -393.0 | | 34.66 | |
| ADVT | Total Advancing Stocks | 2,169 | 1,272 | 1,409 | 4,352,564,000 | -1,950 | | 58.05 | |
| ADVU | OTC US Advancing Stocks | 1,381 | 1 | 1,381 | 1,546,284,000 | -707 | | 33.86 | |
| ADVV | TSXV Advancing Stocks | 309.0 | 212.0 | 309.0 | 59,596,500 | -57.0 | | 15.57 | |
| ADVX | CAD Total Advancing Stocks | 1,158 | 665 | 1,155 | 285,631,900 | -486 | | 29.62 | |
| AEX | AEX General - Netherlands | 922.4 | 916.6 | 920.6 | 0 | -4.3 | | 0.46 | |
| AMX | Amsterdam Midkap Index | 889.6 | 882.1 | 883.8 | 0 | -5.7 | | 0.64 | |
| AORD | All Ordinaries Index | 8,797 | 8,756 | 8,771 | 0 | -4 | | 0.04 | |
| ASHD | AMEX Declining Stocks | 605.0 | 114.0 | 540.0 | 0 | 0.0 |  | 0.00 | |
| ASHF | AMEX Advances - Declines | 1,246 | 167 | 1,246 | 0 | 0 | | 0.00 | |
| ASHR | AMEX Advance Decline Ratio | 3.320 | 1.700 | 3.300 | 0 | 2.300 |  | 230.00 | |
| ASHU | AMEX Advancing Stocks | 1,786 | 281 | 1,786 | 0 | 0 | | 0.00 | |
| ATX | ATX - Austria | 4,401 | 4,353 | 4,373 | 0 | -27 | | 0.62 | |
| AVDA | AMEX Advances Declines Volume Difference | 50.8 | -298.6 | -295.8 | 0 | -645.6 | | 184.60 | |
| AVDC | CSE Advance Decline Volume Difference | -0.250 | -7.380 | -6.850 | 0 | -13.950 | | 196.48 | |
| AVDE | ETFS Advances Declines Volume Difference | -29.1 | -430.1 | -430.1 | 0 | -1149.7 | | 159.76 | |
| AVDN | NYSE Advances Declines Volume Difference | -43 | -2,358 | -2,358 | 0 | -4,284 | | 222.48 | |
| AVDQ | NASD Advances Declines Volume Difference | 226 | -1,838 | -1,838 | 0 | -7,804 | | 130.82 | |
| AVDS | TSX Advance Decline Volume Difference | 56.20 | -2.53 | 56.20 | 0 | 107.34 | | 209.89 | |
| AVDT | Total Advances Declines Volume | 212 | -4,492 | -4,492 | 0 | -12,733 | | 154.51 | |
| AVDU | OTC US Advance Decline Volume Difference | 862.8 | -56.9 | 862.8 | 0 | -886.6 | | 50.68 | |
| AVDV | TSXV Advance Decline Volume Difference | 2.930 | -22.170 | -6.300 | 0 | -32.900 | | 123.68 | |
| AVDX | CAD Total Advance Decline Volume | 44.15 | -30.92 | 43.04 | 0 | 60.47 | | 346.93 | |
| AVLD | AMEX Declining Volume | 162.9 | 21.1 | 162.9 | 0 | 0.0 | | 0.00 | |
| AVLF | AMEX Advance Decline Volume Difference | 185.2 | -5.8 | 143.3 | 0 | 581.6 | | 132.68 | |
| AVLR | AMEX Advance Decline Vol Ratio | 5.030 | 0.720 | 1.870 | 0 | 0.870 | | 87.00 | |
| AVLU | AMEX Advancing Volume | 306.2 | 15.4 | 306.2 | 0 | 0.0 | | 0.00 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.8500 | 0.3600 | 0.4100 | 0 | -1.7400 | | 80.93 | |
| AVRC | CSE Advance Decline Volume Ratio | 0.8200 | 0.3700 | 0.5800 | 0 | -0.9800 | | 62.82 | |
| AVRE | ETFS Advance Decline Volume Ratio | 0.9600 | 0.7400 | 0.7500 | 0 | -0.8900 | | 54.27 | |
| AVRN | NYSE Advance Decline Volume Ratio | 0.7900 | 0.3400 | 0.3400 | 0 | -1.9100 | | 84.89 | |
| AVRQ | NASD Advance Decline Volume Ratio | 1.4000 | 0.6100 | 0.6100 | 0 | -4.5900 | | 88.27 | |
| AVRS | TSX Advance Decline Volume Ratio | 2.440 | 0.970 | 1.350 | 0 | 0.560 | | 70.89 | |
| AVRT | Total Advance Decline Volume Ratio | 1.3100 | 0.4900 | 0.4900 | 0 | -3.0400 | | 86.12 | |
| AVRU | OTC US Advance Decline Volume Ratio | 2.670 | 0.380 | 2.260 | 0 | -1.340 | | 37.22 | |
| AVRV | TSXV Advance Decline Volume Ratio | 1.4500 | 0.6300 | 0.9000 | 0 | -0.6200 | | 40.79 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.860 | 0.810 | 1.170 | 0 | 0.230 | | 24.47 | |
| AVVA | AMEX Advancing Volume | 272.6 | 71.9 | 207.3 | 0 | -444.5 | | 68.19 | |
| AVVC | CSE Advancing Volume | 10.590 | 1.180 | 9.540 | 0 | -10.090 | | 51.40 | |
| AVVE | ETFS Advancing Volume | 1,311 | 93 | 1,311 | 0 | -526 | | 28.62 | |
| AVVN | NYSE Advancing Volume | 1,270 | 88 | 1,270 | 0 | -2,190 | | 63.30 | |
| AVVQ | NASD Advancing Volume | 2,876 | 725 | 2,876 | 0 | -4,508 | | 61.06 | |
| AVVS | TSX Advancing Volume | 216.5 | 17.7 | 216.5 | 0 | 16.3 | | 8.16 | |
| AVVT | Total Advancing Volume | 4,353 | 885 | 4,353 | 0 | -7,143 | | 62.14 | |
| AVVU | OTC US Advancing Volume | 1,546 | 0 | 1,546 | 0 | -876 | | 36.16 | |
| AVVV | TSXV Advancing Volume | 59.59 | 9.35 | 59.59 | 0 | -17.71 | | 22.91 | |
| AVVX | CAD Total Advancing Volume | 286.2 | 28.2 | 285.6 | 0 | -11.4 | | 3.85 | |
| AXJO | Asx 200 Index | 8,567 | 8,525 | 8,541 | 0 | -7 | | 0.08 | |