(aa)
Open:=15.59
Change:=+0.26
                  (+1.68 %)
Bid:=15.76 x400
Trade Time:=4:00 PM EST
Ask:=15.77 x200
Prev Close:=15.51
Last Trade:=15.77
Updating Price:=$
            15.77
Updating Change:=+0.26

(aan)
Open:=26.94
Change:=-0.29
                  ( -1.08 %)
Bid:=25.91 x400
Trade Time:=5:18 PM EST
Ask:=27.19 x200
Prev Close:=26.84
Last Trade:=26.55
Updating Price:=$
            26.55
Updating Change:=-0.29

(aapl)
Open:=386.95
Change:=+0.39
                  (+0.10 %)
Bid:=387.34 x400
Trade Time:=4:24 PM EST
Ask:=387.51 x200
Prev Close:=386.90
Last Trade:=387.29
Updating Price:=$
            387.29
Updating Change:=+0.39

(abat)
Open:=1.50
Change:=+0.14
                  (+9.33 %)
Bid:=1.59 x400
Trade Time:=5:23 PM EST
Ask:=1.67 x200
Prev Close:=1.50
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=+0.14

(abax)
Open:=29.28
Change:=+0.89
                  (+3.06 %)
Bid:=29.21 x400
Trade Time:=4:21 PM EST
Ask:=30.59 x200
Prev Close:=29.09
Last Trade:=29.98
Updating Price:=$
            29.98
Updating Change:=+0.89

(abbc)
Open:=10.30
Change:=+0.17
                  (+1.65 %)
Bid:=10.15 x400
Trade Time:=4:21 PM EST
Ask:=10.70 x200
Prev Close:=10.28
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.17

(abcb)
Open:=9.92
Change:=+0.45
                  (+4.57 %)
Bid:=10.21 x400
Trade Time:=5:11 PM EST
Ask:=0.00 x200
Prev Close:=9.85
Last Trade:=10.30
Updating Price:=$
            10.30
Updating Change:=+0.45

(abg)
Open:=19.66
Change:=+0.40
                  (+2.05 %)
Bid:=19.42 x400
Trade Time:=4:21 PM EST
Ask:=20.47 x200
Prev Close:=19.53
Last Trade:=19.93
Updating Price:=$
            19.93
Updating Change:=+0.40

(abmd)
Open:=16.72
Change:=+0.57
                  (+3.42 %)
Bid:=16.79 x400
Trade Time:=4:21 PM EST
Ask:=17.51 x200
Prev Close:=16.68
Last Trade:=17.25
Updating Price:=$
            17.25
Updating Change:=+0.57

(acas)
Open:=10.04
Change:=+0.08
                  (+0.80 %)
Bid:=10.05 x400
Trade Time:=4:42 PM EST
Ask:=10.18 x200
Prev Close:=10.00
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=+0.08

(acet)
Open:=6.51
Change:=+0.09
                  (+1.38 %)
Bid:=6.29 x400
Trade Time:=4:21 PM EST
Ask:=6.87 x200
Prev Close:=6.52
Last Trade:=6.61
Updating Price:=$
            6.61
Updating Change:=+0.09

(aco)
Open:=36.87
Change:=-1.03
                  ( -2.80 %)
Bid:=31.69 x400
Trade Time:=5:18 PM EST
Ask:=38.23 x200
Prev Close:=36.85
Last Trade:=35.82
Updating Price:=$
            35.82
Updating Change:=-1.03

(acom)
Open:=44.71
Change:=-0.84
                  ( -1.88 %)
Bid:=42.95 x400
Trade Time:=4:21 PM EST
Ask:=44.74 x200
Prev Close:=44.70
Last Trade:=43.86
Updating Price:=$
            43.86
Updating Change:=-0.84

(actg)
Open:=39.73
Change:=+1.95
                  (+4.92 %)
Bid:=43.01 x400
Trade Time:=5:00 PM EST
Ask:=43.80 x200
Prev Close:=39.63
Last Trade:=41.58
Updating Price:=$
            41.58
Updating Change:=+1.95

(adbe)
Open:=29.22
Change:=+0.40
                  (+1.37 %)
Bid:=29.60 x400
Trade Time:=4:10 PM EST
Ask:=29.79 x200
Prev Close:=29.16
Last Trade:=29.56
Updating Price:=$
            29.56
Updating Change:=+0.40

(adp)
Open:=52.66
Change:=+0.68
                  (+1.31 %)
Bid:=53.19 x400
Trade Time:=4:21 PM EST
Ask:=53.47 x200
Prev Close:=52.47
Last Trade:=53.16
Updating Price:=$
            53.16
Updating Change:=+0.68

(adpi)
Open:=13.22
Change:=+0.25
                  (+1.90 %)
Bid:=13.15 x400
Trade Time:=4:45 PM EST
Ask:=13.49 x200
Prev Close:=13.14
Last Trade:=13.39
Updating Price:=$
            13.39
Updating Change:=+0.25

(adpt)
Open:=2.96
Change:=
Bid:=0.00 x400
Trade Time:=3:02 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=null

(adsk)
Open:=35.94
Change:=+0.33
                  (+0.92 %)
Bid:=35.44 x400
Trade Time:=4:21 PM EST
Ask:=36.88 x200
Prev Close:=35.87
Last Trade:=36.20
Updating Price:=$
            36.20
Updating Change:=+0.33

(adtn)
Open:=35.69
Change:=-0.19
                  ( -0.53 %)
Bid:=35.27 x400
Trade Time:=4:21 PM EST
Ask:=35.74 x200
Prev Close:=35.56
Last Trade:=35.37
Updating Price:=$
            35.37
Updating Change:=-0.19

(aec)
Open:=17.99
Change:=+0.27
                  (+1.50 %)
Bid:=17.76 x400
Trade Time:=4:21 PM EST
Ask:=18.72 x200
Prev Close:=17.99
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=+0.27

(aeis)
Open:=12.34
Change:=+0.36
                  (+2.92 %)
Bid:=12.55 x400
Trade Time:=4:21 PM EST
Ask:=12.73 x200
Prev Close:=12.32
Last Trade:=12.68
Updating Price:=$
            12.68
Updating Change:=+0.36

(aet)
Open:=43.61
Change:=-0.19
                  ( -0.44 %)
Bid:=42.97 x400
Trade Time:=5:17 PM EST
Ask:=43.49 x200
Prev Close:=43.41
Last Trade:=43.22
Updating Price:=$
            43.22
Updating Change:=-0.19

(afce)
Open:=16.51
Change:=+0.09
                  (+0.55 %)
Bid:=15.93 x400
Trade Time:=4:21 PM EST
Ask:=16.72 x200
Prev Close:=16.48
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=+0.09

(agco)
Open:=47.97
Change:=+0.94
                  (+1.96 %)
Bid:=47.97 x400
Trade Time:=4:21 PM EST
Ask:=49.38 x200
Prev Close:=47.89
Last Trade:=48.83
Updating Price:=$
            48.83
Updating Change:=+0.94

(agx)
Open:=10.79
Change:=+0.77
                  (+7.21 %)
Bid:=10.31 x400
Trade Time:=4:21 PM EST
Ask:=11.98 x200
Prev Close:=10.68
Last Trade:=11.45
Updating Price:=$
            11.45
Updating Change:=+0.77

(agys)
Open:=9.85
Change:=-0.12
                  ( -1.22 %)
Bid:=9.38 x400
Trade Time:=4:21 PM EST
Ask:=10.12 x200
Prev Close:=9.83
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=-0.12

(ahc)
Open:=7.11
Change:=+0.19
                  (+2.70 %)
Bid:=7.20 x400
Trade Time:=4:21 PM EST
Ask:=7.21 x200
Prev Close:=7.04
Last Trade:=7.23
Updating Price:=$
            7.23
Updating Change:=+0.19

(aht)
Open:=12.45
Change:=+0.01
                  (+0.08 %)
Bid:=12.02 x400
Trade Time:=4:21 PM EST
Ask:=12.84 x200
Prev Close:=12.42
Last Trade:=12.43
Updating Price:=$
            12.43
Updating Change:=+0.01

(aig)
Open:=28.40
Change:=+0.64
                  (+2.26 %)
Bid:=28.96 x400
Trade Time:=5:18 PM EST
Ask:=29.00 x200
Prev Close:=28.31
Last Trade:=28.95
Updating Price:=$
            28.95
Updating Change:=+0.64

(airm)
Open:=73.33
Change:=+1.50
                  (+2.05 %)
Bid:=29.32 x400
Trade Time:=4:21 PM EST
Ask:=77.81 x200
Prev Close:=73.29
Last Trade:=74.79
Updating Price:=$
            74.79
Updating Change:=+1.50

(ajg)
Open:=27.06
Change:=+0.74
                  (+2.75 %)
Bid:=26.94 x400
Trade Time:=5:01 PM EST
Ask:=28.26 x200
Prev Close:=26.92
Last Trade:=27.66
Updating Price:=$
            27.66
Updating Change:=+0.74

(akam)
Open:=29.32
Change:=+0.05
                  (+0.17 %)
Bid:=29.25 x400
Trade Time:=4:14 PM EST
Ask:=29.41 x200
Prev Close:=29.36
Last Trade:=29.41
Updating Price:=$
            29.41
Updating Change:=+0.05

(alb)
Open:=68.38
Change:=+1.80
                  (+2.64 %)
Bid:=65.09 x400
Trade Time:=4:37 PM EST
Ask:=69.73 x200
Prev Close:=68.11
Last Trade:=69.91
Updating Price:=$
            69.91
Updating Change:=+1.80

(alc)
Open:=16.28
Change:=+0.35
                  (+2.15 %)
Bid:=15.68 x400
Trade Time:=4:21 PM EST
Ask:=17.50 x200
Prev Close:=16.25
Last Trade:=16.60
Updating Price:=$
            16.60
Updating Change:=+0.35

(ale)
Open:=41.64
Change:=+0.43
                  (+1.03 %)
Bid:=42.01 x400
Trade Time:=4:21 PM EST
Ask:=42.44 x200
Prev Close:=41.62
Last Trade:=42.05
Updating Price:=$
            42.05
Updating Change:=+0.43

(alex)
Open:=50.39
Change:=+0.42
                  (+0.84 %)
Bid:=49.19 x400
Trade Time:=4:21 PM EST
Ask:=52.13 x200
Prev Close:=50.15
Last Trade:=50.57
Updating Price:=$
            50.57
Updating Change:=+0.42

(alnc)
Open:=32.85
Change:=+0.18
                  (+0.55 %)
Bid:=31.51 x400
Trade Time:=4:21 PM EST
Ask:=34.00 x200
Prev Close:=32.65
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=+0.18

(alth)
Open:=1.93
Change:=-0.11
                  ( -5.67 %)
Bid:=1.83 x400
Trade Time:=5:11 PM EST
Ask:=1.83 x200
Prev Close:=1.94
Last Trade:=1.83
Updating Price:=$
            1.83
Updating Change:=-0.11

(altr)
Open:=40.55
Change:=+1.60
                  (+3.93 %)
Bid:=42.31 x400
Trade Time:=4:21 PM EST
Ask:=42.49 x200
Prev Close:=40.71
Last Trade:=42.31
Updating Price:=$
            42.31
Updating Change:=+1.60

(alxa)
Open:=1.82
Change:=-0.07
                  ( -3.85 %)
Bid:=1.73 x400
Trade Time:=5:17 PM EST
Ask:=1.85 x200
Prev Close:=1.82
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=-0.07

(alxn)
Open:=53.00
Change:=+4.73
                  (+9.09 %)
Bid:=54.05 x400
Trade Time:=4:21 PM EST
Ask:=58.31 x200
Prev Close:=52.04
Last Trade:=56.77
Updating Price:=$
            56.77
Updating Change:=+4.73

(amat)
Open:=12.64
Change:=+0.24
                  (+1.85 %)
Bid:=12.89 x400
Trade Time:=4:24 PM EST
Ask:=12.95 x200
Prev Close:=12.69
Last Trade:=12.93
Updating Price:=$
            12.93
Updating Change:=+0.24

(amg)
Open:=101.02
Change:=+3.19
                  (+3.18 %)
Bid:=99.50 x400
Trade Time:=4:21 PM EST
Ask:=104.38 x200
Prev Close:=100.16
Last Trade:=103.35
Updating Price:=$
            103.35
Updating Change:=+3.19

(amgn)
Open:=55.33
Change:=+0.49
                  (+0.90 %)
Bid:=55.48 x400
Trade Time:=4:21 PM EST
Ask:=55.68 x200
Prev Close:=54.99
Last Trade:=55.49
Updating Price:=$
            55.49
Updating Change:=+0.49

(amn)
Open:=85.50
Change:=+0.02
                  (+0.02 %)
Bid:=84.65 x400
Trade Time:=4:21 PM EST
Ask:=85.76 x200
Prev Close:=85.33
Last Trade:=85.35
Updating Price:=$
            85.35
Updating Change:=+0.02

(amp)
Open:=54.31
Change:=+1.26
                  (+2.33 %)
Bid:=55.32 x400
Trade Time:=4:37 PM EST
Ask:=56.28 x200
Prev Close:=54.05
Last Trade:=55.31
Updating Price:=$
            55.31
Updating Change:=+1.26

(amsg)
Open:=26.51
Change:=-0.07
                  ( -0.26 %)
Bid:=26.39 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=26.46
Last Trade:=26.39
Updating Price:=$
            26.39
Updating Change:=-0.07

(amt)
Open:=52.81
Change:=+0.55
                  (+1.05 %)
Bid:=52.92 x400
Trade Time:=5:18 PM EST
Ask:=53.24 x200
Prev Close:=52.52
Last Trade:=53.07
Updating Price:=$
            53.07
Updating Change:=+0.55

(amzn)
Open:=216.74
Change:=-2.34
                  ( -1.09 %)
Bid:=212.96 x400
Trade Time:=4:21 PM EST
Ask:=213.68 x200
Prev Close:=215.55
Last Trade:=213.21
Updating Price:=$
            213.21
Updating Change:=-2.34

(anf)
Open:=76.91
Change:=-0.04
                  ( -0.05 %)
Bid:=76.01 x400
Trade Time:=4:42 PM EST
Ask:=76.46 x200
Prev Close:=76.26
Last Trade:=76.22
Updating Price:=$
            76.22
Updating Change:=-0.04

(ango)
Open:=14.72
Change:=+0.40
                  (+2.73 %)
Bid:=14.58 x400
Trade Time:=4:21 PM EST
Ask:=15.49 x200
Prev Close:=14.63
Last Trade:=15.03
Updating Price:=$
            15.03
Updating Change:=+0.40

(anr)
Open:=45.55
Change:=+1.30
                  (+2.88 %)
Bid:=46.40 x400
Trade Time:=5:32 PM EST
Ask:=46.48 x200
Prev Close:=45.10
Last Trade:=46.40
Updating Price:=$
            46.40
Updating Change:=+1.30

(anth)
Open:=8.02
Change:=+0.20
                  (+2.49 %)
Bid:=7.12 x400
Trade Time:=4:21 PM EST
Ask:=9.01 x200
Prev Close:=8.02
Last Trade:=8.22
Updating Price:=$
            8.22
Updating Change:=+0.20

(anv)
Open:=40.16
Change:=-0.22
                  ( -0.55 %)
Bid:=39.17 x400
Trade Time:=4:21 PM EST
Ask:=40.87 x200
Prev Close:=40.33
Last Trade:=40.11
Updating Price:=$
            40.11
Updating Change:=-0.22

(aoi)
Open:=3.30
Change:=+0.11
                  (+3.33 %)
Bid:=3.01 x400
Trade Time:=4:21 PM EST
Ask:=3.73 x200
Prev Close:=3.30
Last Trade:=3.41
Updating Price:=$
            3.41
Updating Change:=+0.11

(aon)
Open:=50.04
Change:=+0.80
                  (+1.61 %)
Bid:=50.41 x400
Trade Time:=4:21 PM EST
Ask:=51.50 x200
Prev Close:=49.60
Last Trade:=50.40
Updating Price:=$
            50.40
Updating Change:=+0.80

(apac)
Open:=8.45
Change:=+0.02
                  (+0.24 %)
Bid:=8.45 x400
Trade Time:=4:21 PM EST
Ask:=8.49 x200
Prev Close:=8.44
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.02

(apd)
Open:=94.51
Change:=+1.28
                  (+1.36 %)
Bid:=90.00 x400
Trade Time:=5:18 PM EST
Ask:=97.87 x200
Prev Close:=94.13
Last Trade:=95.41
Updating Price:=$
            95.41
Updating Change:=+1.28

(apkt)
Open:=62.57
Change:=-3.55
                  ( -5.58 %)
Bid:=59.39 x400
Trade Time:=5:34 PM EST
Ask:=59.65 x200
Prev Close:=63.65
Last Trade:=60.10
Updating Price:=$
            60.10
Updating Change:=-3.55

(apol)
Open:=49.88
Change:=+0.81
                  (+1.61 %)
Bid:=51.06 x400
Trade Time:=4:21 PM EST
Ask:=51.37 x200
Prev Close:=50.47
Last Trade:=51.29
Updating Price:=$
            51.29
Updating Change:=+0.81

(aray)
Open:=8.48
Change:=+0.26
                  (+3.07 %)
Bid:=8.34 x400
Trade Time:=4:21 PM EST
Ask:=8.82 x200
Prev Close:=8.47
Last Trade:=8.73
Updating Price:=$
            8.73
Updating Change:=+0.26

(arb)
Open:=41.73
Change:=+1.44
                  (+3.51 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=52.13 x200
Prev Close:=41.00
Last Trade:=42.44
Updating Price:=$
            42.44
Updating Change:=+1.44

(are)
Open:=84.11
Change:=+0.70
                  (+0.84 %)
Bid:=82.14 x400
Trade Time:=4:21 PM EST
Ask:=87.19 x200
Prev Close:=83.80
Last Trade:=84.50
Updating Price:=$
            84.50
Updating Change:=+0.70

(ari)
Open:=15.97
Change:=+0.24
                  (+1.50 %)
Bid:=15.97 x400
Trade Time:=4:21 PM EST
Ask:=16.54 x200
Prev Close:=15.95
Last Trade:=16.19
Updating Price:=$
            16.19
Updating Change:=+0.24

(aria)
Open:=12.93
Change:=+0.20
                  (+1.56 %)
Bid:=13.00 x400
Trade Time:=4:45 PM EST
Ask:=13.00 x200
Prev Close:=12.78
Last Trade:=12.98
Updating Price:=$
            12.98
Updating Change:=+0.20

(aro)
Open:=17.44
Change:=+0.34
                  (+1.96 %)
Bid:=17.54 x400
Trade Time:=5:18 PM EST
Ask:=17.72 x200
Prev Close:=17.39
Last Trade:=17.73
Updating Price:=$
            17.73
Updating Change:=+0.34

(arow)
Open:=24.70
Change:=+0.34
                  (+1.38 %)
Bid:=24.31 x400
Trade Time:=4:21 PM EST
Ask:=25.69 x200
Prev Close:=24.55
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=+0.34

(arw)
Open:=36.96
Change:=+0.47
                  (+1.27 %)
Bid:=36.55 x400
Trade Time:=4:37 PM EST
Ask:=38.16 x200
Prev Close:=36.89
Last Trade:=37.36
Updating Price:=$
            37.36
Updating Change:=+0.47

(asca)
Open:=22.54
Change:=+1.10
                  (+4.90 %)
Bid:=22.92 x400
Trade Time:=4:21 PM EST
Ask:=24.11 x200
Prev Close:=22.43
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=+1.10

(asfi)
Open:=7.76
Change:=+0.01
                  (+0.13 %)
Bid:=7.42 x400
Trade Time:=4:00 PM EST
Ask:=8.12 x200
Prev Close:=7.70
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=+0.01

(atls)
Open:=24.75
Change:=+0.72
                  (+2.92 %)
Bid:=24.75 x400
Trade Time:=4:13 PM EST
Ask:=25.99 x200
Prev Close:=24.63
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=+0.72

(atni)
Open:=38.84
Change:=+0.97
                  (+2.52 %)
Bid:=38.29 x400
Trade Time:=4:21 PM EST
Ask:=40.43 x200
Prev Close:=38.54
Last Trade:=39.51
Updating Price:=$
            39.51
Updating Change:=+0.97

(atpg)
Open:=15.66
Change:=+0.04
                  (+0.26 %)
Bid:=15.46 x400
Trade Time:=5:27 PM EST
Ask:=15.61 x200
Prev Close:=15.57
Last Trade:=15.61
Updating Price:=$
            15.61
Updating Change:=+0.04

(atsg)
Open:=5.93
Change:=-0.01
                  ( -0.17 %)
Bid:=5.59 x400
Trade Time:=4:21 PM EST
Ask:=6.23 x200
Prev Close:=5.90
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.01

(atvi)
Open:=11.91
Change:=+0.02
                  (+0.17 %)
Bid:=11.92 x400
Trade Time:=4:13 PM EST
Ask:=12.00 x200
Prev Close:=11.90
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=+0.02

(auxl)
Open:=20.30
Change:=-0.02
                  ( -0.10 %)
Bid:=19.57 x400
Trade Time:=4:21 PM EST
Ask:=20.66 x200
Prev Close:=20.13
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=-0.02

(avid)
Open:=18.53
Change:=-0.34
                  ( -1.82 %)
Bid:=15.61 x400
Trade Time:=5:09 PM EST
Ask:=16.49 x200
Prev Close:=18.69
Last Trade:=18.35
Updating Price:=$
            18.35
Updating Change:=-0.34

(avnw)
Open:=4.15
Change:=+0.08
                  (+1.94 %)
Bid:=3.35 x400
Trade Time:=4:21 PM EST
Ask:=4.80 x200
Prev Close:=4.13
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=+0.08

(avx)
Open:=15.20
Change:=+0.25
                  (+1.66 %)
Bid:=15.32 x400
Trade Time:=5:18 PM EST
Ask:=15.64 x200
Prev Close:=15.06
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=+0.25

(avy)
Open:=32.96
Change:=+0.59
                  (+1.80 %)
Bid:=33.21 x400
Trade Time:=5:01 PM EST
Ask:=33.65 x200
Prev Close:=32.86
Last Trade:=33.45
Updating Price:=$
            33.45
Updating Change:=+0.59

(awi)
Open:=42.94
Change:=+0.30
                  (+0.70 %)
Bid:=42.15 x400
Trade Time:=4:12 PM EST
Ask:=43.92 x200
Prev Close:=42.72
Last Trade:=43.02
Updating Price:=$
            43.02
Updating Change:=+0.30

(awr)
Open:=34.87
Change:=+0.50
                  (+1.44 %)
Bid:=34.52 x400
Trade Time:=4:21 PM EST
Ask:=35.35 x200
Prev Close:=34.74
Last Trade:=35.24
Updating Price:=$
            35.24
Updating Change:=+0.50

(axl)
Open:=11.66
Change:=+0.24
                  (+2.08 %)
Bid:=11.51 x400
Trade Time:=5:18 PM EST
Ask:=11.85 x200
Prev Close:=11.53
Last Trade:=11.77
Updating Price:=$
            11.77
Updating Change:=+0.24

(axp)
Open:=52.23
Change:=+0.47
                  (+0.90 %)
Bid:=52.56 x400
Trade Time:=3:59 PM EST
Ask:=52.57 x200
Prev Close:=52.09
Last Trade:=52.56
Updating Price:=$
            52.56
Updating Change:=+0.47

(axs)
Open:=31.40
Change:=+0.43
                  (+1.38 %)
Bid:=31.00 x400
Trade Time:=5:17 PM EST
Ask:=32.42 x200
Prev Close:=31.25
Last Trade:=31.68
Updating Price:=$
            31.68
Updating Change:=+0.43

(azo)
Open:=296.36
Change:=-0.07
                  ( -0.02 %)
Bid:=292.47 x400
Trade Time:=4:43 PM EST
Ask:=297.51 x200
Prev Close:=295.59
Last Trade:=295.52
Updating Price:=$
            295.52
Updating Change:=-0.07

(ba)
Open:=72.58
Change:=+0.82
                  (+1.14 %)
Bid:=72.75 x400
Trade Time:=4:01 PM EST
Ask:=73.12 x200
Prev Close:=72.07
Last Trade:=72.89
Updating Price:=$
            72.89
Updating Change:=+0.82

(bac)
Open:=10.03
Change:=+0.38
                  (+3.86 %)
Bid:=10.24 x400
Trade Time:=4:05 PM EST
Ask:=10.25 x200
Prev Close:=9.85
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=+0.38

(bamm)
Open:=2.96
Change:=+0.06
                  (+2.03 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=3.53 x200
Prev Close:=2.96
Last Trade:=3.02
Updating Price:=$
            3.02
Updating Change:=+0.06

(bbbb)
Open:=44.04
Change:=-0.03
                  ( -0.07 %)
Bid:=43.94 x400
Trade Time:=4:21 PM EST
Ask:=44.09 x200
Prev Close:=44.04
Last Trade:=44.01
Updating Price:=$
            44.01
Updating Change:=-0.03

(bbby)
Open:=59.34
Change:=+0.46
                  (+0.78 %)
Bid:=59.47 x400
Trade Time:=4:21 PM EST
Ask:=59.69 x200
Prev Close:=59.02
Last Trade:=59.48
Updating Price:=$
            59.48
Updating Change:=+0.46

(bbg)
Open:=51.01
Change:=+1.11
                  (+2.21 %)
Bid:=50.92 x400
Trade Time:=4:21 PM EST
Ask:=51.91 x200
Prev Close:=50.28
Last Trade:=51.39
Updating Price:=$
            51.39
Updating Change:=+1.11

(bbgi)
Open:=4.21
Change:=-0.23
                  ( -5.35 %)
Bid:=3.16 x400
Trade Time:=3:59 PM EST
Ask:=6.30 x200
Prev Close:=4.30
Last Trade:=4.07
Updating Price:=$
            4.07
Updating Change:=-0.23

(bbw)
Open:=6.20
Change:=-0.03
                  ( -0.49 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=6.50 x200
Prev Close:=6.15
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=-0.03

(bc)
Open:=19.28
Change:=+0.29
                  (+1.51 %)
Bid:=18.92 x400
Trade Time:=5:18 PM EST
Ask:=19.53 x200
Prev Close:=19.17
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=+0.29

(bcrx)
Open:=3.81
Change:=+0.11
                  (+2.89 %)
Bid:=3.77 x400
Trade Time:=4:21 PM EST
Ask:=3.96 x200
Prev Close:=3.80
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=+0.11

(bcsi)
Open:=22.33
Change:=+0.45
                  (+2.02 %)
Bid:=22.21 x400
Trade Time:=4:21 PM EST
Ask:=23.35 x200
Prev Close:=22.28
Last Trade:=22.73
Updating Price:=$
            22.73
Updating Change:=+0.45

(bdge)
Open:=21.01
Change:=+0.11
                  (+0.53 %)
Bid:=8.33 x400
Trade Time:=4:21 PM EST
Ask:=22.85 x200
Prev Close:=20.83
Last Trade:=20.94
Updating Price:=$
            20.94
Updating Change:=+0.11

(beat)
Open:=5.19
Change:=+0.08
                  (+1.54 %)
Bid:=4.95 x400
Trade Time:=4:21 PM EST
Ask:=5.39 x200
Prev Close:=5.18
Last Trade:=5.26
Updating Price:=$
            5.26
Updating Change:=+0.08

(beav)
Open:=41.44
Change:=+1.05
                  (+2.55 %)
Bid:=41.32 x400
Trade Time:=4:21 PM EST
Ask:=42.74 x200
Prev Close:=41.17
Last Trade:=42.22
Updating Price:=$
            42.22
Updating Change:=+1.05

(belfb)
Open:=21.04
Change:=+0.63
                  (+3.02 %)
Bid:=20.67 x400
Trade Time:=4:21 PM EST
Ask:=26.29 x200
Prev Close:=20.87
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=+0.63

(bfs)
Open:=41.05
Change:=+0.22
                  (+0.54 %)
Bid:=40.22 x400
Trade Time:=4:21 PM EST
Ask:=41.93 x200
Prev Close:=40.95
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=+0.22

(bgcp)
Open:=8.19
Change:=+0.26
                  (+3.19 %)
Bid:=8.03 x400
Trade Time:=4:21 PM EST
Ask:=8.50 x200
Prev Close:=8.14
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=+0.26

(bgs)
Open:=20.93
Change:=+0.27
                  (+1.30 %)
Bid:=20.56 x400
Trade Time:=4:21 PM EST
Ask:=21.29 x200
Prev Close:=20.82
Last Trade:=21.09
Updating Price:=$
            21.09
Updating Change:=+0.27

(bh)
Open:=397.39
Change:=+3.60
                  (+0.91 %)
Bid:=351.10 x400
Trade Time:=4:21 PM EST
Ask:=406.92 x200
Prev Close:=394.39
Last Trade:=397.99
Updating Price:=$
            397.99
Updating Change:=+3.60

(bidu)
Open:=155.00
Change:=-4.82
                  ( -3.11 %)
Bid:=150.50 x400
Trade Time:=4:31 PM EST
Ask:=150.73 x200
Prev Close:=154.99
Last Trade:=150.17
Updating Price:=$
            150.17
Updating Change:=-4.82

(biib)
Open:=104.48
Change:=+1.25
                  (+1.20 %)
Bid:=105.63 x400
Trade Time:=4:21 PM EST
Ask:=106.15 x200
Prev Close:=104.37
Last Trade:=105.62
Updating Price:=$
            105.62
Updating Change:=+1.25

(bio)
Open:=116.69
Change:=+1.93
                  (+1.66 %)
Bid:=110.62 x400
Trade Time:=4:21 PM EST
Ask:=130.96 x200
Prev Close:=116.35
Last Trade:=118.28
Updating Price:=$
            118.28
Updating Change:=+1.93

(bj)
Open:=50.39
Change:=+0.10
                  (+0.20 %)
Bid:=50.31 x400
Trade Time:=5:10 PM EST
Ask:=50.57 x200
Prev Close:=50.36
Last Trade:=50.46
Updating Price:=$
            50.46
Updating Change:=+0.10

(bkmu)
Open:=3.77
Change:=+0.13
                  (+3.48 %)
Bid:=1.50 x400
Trade Time:=4:21 PM EST
Ask:=3.91 x200
Prev Close:=3.74
Last Trade:=3.87
Updating Price:=$
            3.87
Updating Change:=+0.13

(bldr)
Open:=2.33
Change:=+0.02
                  (+0.86 %)
Bid:=2.02 x400
Trade Time:=4:21 PM EST
Ask:=3.25 x200
Prev Close:=2.32
Last Trade:=2.34
Updating Price:=$
            2.34
Updating Change:=+0.02

(blk)
Open:=184.75
Change:=+3.22
                  (+1.75 %)
Bid:=187.73 x400
Trade Time:=5:18 PM EST
Ask:=189.98 x200
Prev Close:=184.50
Last Trade:=187.72
Updating Price:=$
            187.72
Updating Change:=+3.22

(bll)
Open:=38.96
Change:=+0.58
                  (+1.50 %)
Bid:=38.42 x400
Trade Time:=5:18 PM EST
Ask:=40.02 x200
Prev Close:=38.68
Last Trade:=39.26
Updating Price:=$
            39.26
Updating Change:=+0.58

(bmc)
Open:=52.41
Change:=-0.11
                  ( -0.22 %)
Bid:=51.44 x400
Trade Time:=4:21 PM EST
Ask:=53.26 x200
Prev Close:=52.21
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-0.11

(bmi)
Open:=38.48
Change:=+1.60
                  (+4.22 %)
Bid:=35.25 x400
Trade Time:=4:21 PM EST
Ask:=40.73 x200
Prev Close:=37.89
Last Trade:=39.49
Updating Price:=$
            39.49
Updating Change:=+1.60

(bmrn)
Open:=30.01
Change:=+0.51
                  (+1.71 %)
Bid:=29.59 x400
Trade Time:=4:21 PM EST
Ask:=30.32 x200
Prev Close:=29.77
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=+0.51

(bmtc)
Open:=20.68
Change:=+0.13
                  (+0.62 %)
Bid:=20.51 x400
Trade Time:=4:21 PM EST
Ask:=21.53 x200
Prev Close:=20.85
Last Trade:=20.98
Updating Price:=$
            20.98
Updating Change:=+0.13

(bokf)
Open:=54.74
Change:=+0.99
                  (+1.82 %)
Bid:=53.07 x400
Trade Time:=4:37 PM EST
Ask:=0.00 x200
Prev Close:=54.46
Last Trade:=55.45
Updating Price:=$
            55.45
Updating Change:=+0.99

(boom)
Open:=22.74
Change:=+0.05
                  (+0.22 %)
Bid:=21.75 x400
Trade Time:=4:21 PM EST
Ask:=23.35 x200
Prev Close:=22.67
Last Trade:=22.72
Updating Price:=$
            22.72
Updating Change:=+0.05

(bpop)
Open:=2.57
Change:=-0.04
                  ( -1.56 %)
Bid:=2.51 x400
Trade Time:=4:37 PM EST
Ask:=2.56 x200
Prev Close:=2.56
Last Trade:=2.52
Updating Price:=$
            2.52
Updating Change:=-0.04

(brc)
Open:=31.96
Change:=+0.27
                  (+0.85 %)
Bid:=31.27 x400
Trade Time:=4:21 PM EST
Ask:=32.70 x200
Prev Close:=31.78
Last Trade:=32.05
Updating Price:=$
            32.05
Updating Change:=+0.27

(brcm)
Open:=34.89
Change:=-0.24
                  ( -0.67 %)
Bid:=34.86 x400
Trade Time:=4:21 PM EST
Ask:=35.04 x200
Prev Close:=35.06
Last Trade:=34.83
Updating Price:=$
            34.83
Updating Change:=-0.24

(bre)
Open:=53.66
Change:=+0.25
                  (+0.47 %)
Bid:=52.49 x400
Trade Time:=4:21 PM EST
Ask:=55.63 x200
Prev Close:=53.46
Last Trade:=53.71
Updating Price:=$
            53.71
Updating Change:=+0.25

(brli)
Open:=20.01
Change:=+0.04
                  (+0.20 %)
Bid:=19.50 x400
Trade Time:=4:21 PM EST
Ask:=20.40 x200
Prev Close:=19.88
Last Trade:=19.92
Updating Price:=$
            19.92
Updating Change:=+0.04

(brs)
Open:=51.37
Change:=+0.52
                  (+1.02 %)
Bid:=50.98 x400
Trade Time:=5:18 PM EST
Ask:=51.96 x200
Prev Close:=50.98
Last Trade:=51.50
Updating Price:=$
            51.50
Updating Change:=+0.52

(bsrr)
Open:=11.50
Change:=+0.21
                  (+1.84 %)
Bid:=11.06 x400
Trade Time:=4:21 PM EST
Ask:=12.22 x200
Prev Close:=11.44
Last Trade:=11.65
Updating Price:=$
            11.65
Updating Change:=+0.21

(bstc)
Open:=23.87
Change:=+0.31
                  (+1.29 %)
Bid:=23.76 x400
Trade Time:=4:21 PM EST
Ask:=26.27 x200
Prev Close:=23.94
Last Trade:=24.25
Updating Price:=$
            24.25
Updating Change:=+0.31

(btn)
Open:=4.13
Change:=+0.09
                  (+2.16 %)
Bid:=4.19 x400
Trade Time:=5:09 PM EST
Ask:=4.28 x200
Prev Close:=4.16
Last Trade:=4.25
Updating Price:=$
            4.25
Updating Change:=+0.09

(buse)
Open:=5.25
Change:=+0.13
                  (+2.50 %)
Bid:=5.02 x400
Trade Time:=4:21 PM EST
Ask:=5.35 x200
Prev Close:=5.21
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.13

(bxg)
Open:=2.88
Change:=-0.03
                  ( -1.06 %)
Bid:=2.38 x400
Trade Time:=4:05 PM EST
Ask:=3.02 x200
Prev Close:=2.83
Last Trade:=2.80
Updating Price:=$
            2.80
Updating Change:=-0.03

(bxs)
Open:=12.26
Change:=+0.42
                  (+3.45 %)
Bid:=12.13 x400
Trade Time:=4:21 PM EST
Ask:=12.98 x200
Prev Close:=12.18
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=+0.42

(byi)
Open:=40.82
Change:=+0.36
                  (+0.88 %)
Bid:=40.25 x400
Trade Time:=4:21 PM EST
Ask:=41.96 x200
Prev Close:=40.74
Last Trade:=41.10
Updating Price:=$
            41.10
Updating Change:=+0.36

(bz)
Open:=7.54
Change:=+0.16
                  (+2.14 %)
Bid:=7.34 x400
Trade Time:=4:21 PM EST
Ask:=7.77 x200
Prev Close:=7.49
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=+0.16

(c)
Open:=39.14
Change:=+1.70
                  (+4.40 %)
Bid:=40.33 x400
Trade Time:=5:33 PM EST
Ask:=40.36 x200
Prev Close:=38.62
Last Trade:=40.32
Updating Price:=$
            40.32
Updating Change:=+1.70

(ca)
Open:=22.47
Change:=+0.28
                  (+1.28 %)
Bid:=22.67 x400
Trade Time:=4:37 PM EST
Ask:=22.91 x200
Prev Close:=22.35
Last Trade:=22.64
Updating Price:=$
            22.64
Updating Change:=+0.28

(cag)
Open:=26.47
Change:=+0.14
                  (+0.53 %)
Bid:=26.44 x400
Trade Time:=4:21 PM EST
Ask:=26.74 x200
Prev Close:=26.39
Last Trade:=26.53
Updating Price:=$
            26.53
Updating Change:=+0.14

(cah)
Open:=46.18
Change:=+0.47
                  (+1.03 %)
Bid:=45.87 x400
Trade Time:=5:18 PM EST
Ask:=46.13 x200
Prev Close:=45.52
Last Trade:=45.99
Updating Price:=$
            45.99
Updating Change:=+0.47

(cake)
Open:=31.77
Change:=-1.63
                  ( -4.99 %)
Bid:=31.05 x400
Trade Time:=4:56 PM EST
Ask:=31.69 x200
Prev Close:=32.69
Last Trade:=31.06
Updating Price:=$
            31.06
Updating Change:=-1.63

(cap)
Open:=17.39
Change:=+0.33
                  (+1.91 %)
Bid:=17.57 x400
Trade Time:=4:21 PM EST
Ask:=17.67 x200
Prev Close:=17.27
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=+0.33

(cas)
Open:=17.44
Change:=+0.47
                  (+2.71 %)
Bid:=17.29 x400
Trade Time:=4:21 PM EST
Ask:=18.20 x200
Prev Close:=17.35
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=+0.47

(casc)
Open:=54.45
Change:=+0.91
                  (+1.68 %)
Bid:=53.03 x400
Trade Time:=4:21 PM EST
Ask:=56.78 x200
Prev Close:=54.19
Last Trade:=55.10
Updating Price:=$
            55.10
Updating Change:=+0.91

(cat)
Open:=111.05
Change:=+1.29
                  (+1.17 %)
Bid:=111.60 x400
Trade Time:=4:04 PM EST
Ask:=111.74 x200
Prev Close:=110.31
Last Trade:=111.60
Updating Price:=$
            111.60
Updating Change:=+1.29

(caty)
Open:=15.82
Change:=-0.24
                  ( -1.50 %)
Bid:=15.60 x400
Trade Time:=4:21 PM EST
Ask:=16.27 x200
Prev Close:=16.02
Last Trade:=15.78
Updating Price:=$
            15.78
Updating Change:=-0.24

(cavm)
Open:=39.64
Change:=-2.02
                  ( -5.12 %)
Bid:=37.11 x400
Trade Time:=5:03 PM EST
Ask:=37.43 x200
Prev Close:=39.49
Last Trade:=37.47
Updating Price:=$
            37.47
Updating Change:=-2.02

(cb)
Open:=62.30
Change:=+0.72
                  (+1.16 %)
Bid:=63.20 x400
Trade Time:=5:03 PM EST
Ask:=63.50 x200
Prev Close:=61.84
Last Trade:=62.56
Updating Price:=$
            62.56
Updating Change:=+0.72

(cbb)
Open:=3.39
Change:=+0.21
                  (+6.23 %)
Bid:=3.32 x400
Trade Time:=5:18 PM EST
Ask:=3.64 x200
Prev Close:=3.37
Last Trade:=3.58
Updating Price:=$
            3.58
Updating Change:=+0.21

(cbg)
Open:=23.49
Change:=+0.38
                  (+1.63 %)
Bid:=23.62 x400
Trade Time:=4:21 PM EST
Ask:=23.78 x200
Prev Close:=23.26
Last Trade:=23.64
Updating Price:=$
            23.64
Updating Change:=+0.38

(cbr)
Open:=5.33
Change:=+0.01
                  (+0.19 %)
Bid:=5.00 x400
Trade Time:=5:18 PM EST
Ask:=5.60 x200
Prev Close:=5.29
Last Trade:=5.30
Updating Price:=$
            5.30
Updating Change:=+0.01

(cbu)
Open:=25.06
Change:=+0.33
                  (+1.33 %)
Bid:=24.54 x400
Trade Time:=4:21 PM EST
Ask:=25.76 x200
Prev Close:=24.89
Last Trade:=25.22
Updating Price:=$
            25.22
Updating Change:=+0.33

(ccbg)
Open:=10.24
Change:=+0.09
                  (+0.88 %)
Bid:=10.26 x400
Trade Time:=4:21 PM EST
Ask:=10.96 x200
Prev Close:=10.24
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=+0.09

(ccc)
Open:=16.54
Change:=+0.11
                  (+0.67 %)
Bid:=16.11 x400
Trade Time:=4:21 PM EST
Ask:=17.02 x200
Prev Close:=16.46
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=+0.11

(cce)
Open:=29.58
Change:=+0.44
                  (+1.50 %)
Bid:=29.54 x400
Trade Time:=4:36 PM EST
Ask:=29.95 x200
Prev Close:=29.38
Last Trade:=29.82
Updating Price:=$
            29.82
Updating Change:=+0.44

(ccmp)
Open:=44.61
Change:=-0.23
                  ( -0.52 %)
Bid:=43.87 x400
Trade Time:=4:21 PM EST
Ask:=44.71 x200
Prev Close:=44.54
Last Trade:=44.31
Updating Price:=$
            44.31
Updating Change:=-0.23

(ccne)
Open:=14.24
Change:=+0.10
                  (+0.70 %)
Bid:=5.70 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=14.24
Last Trade:=14.34
Updating Price:=$
            14.34
Updating Change:=+0.10

(ccoi)
Open:=16.23
Change:=-0.07
                  ( -0.43 %)
Bid:=15.67 x400
Trade Time:=4:21 PM EST
Ask:=16.58 x200
Prev Close:=16.22
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=-0.07

(cdzi)
Open:=11.51
Change:=+0.51
                  (+4.47 %)
Bid:=10.48 x400
Trade Time:=4:21 PM EST
Ask:=12.62 x200
Prev Close:=11.41
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=+0.51

(cec)
Open:=41.54
Change:=+0.27
                  (+0.65 %)
Bid:=40.80 x400
Trade Time:=4:21 PM EST
Ask:=42.55 x200
Prev Close:=41.48
Last Trade:=41.75
Updating Price:=$
            41.75
Updating Change:=+0.27

(ceco)
Open:=23.85
Change:=-0.15
                  ( -0.62 %)
Bid:=23.51 x400
Trade Time:=4:21 PM EST
Ask:=24.70 x200
Prev Close:=24.22
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=-0.15

(celg)
Open:=60.58
Change:=+1.13
                  (+1.86 %)
Bid:=61.49 x400
Trade Time:=4:36 PM EST
Ask:=61.82 x200
Prev Close:=60.37
Last Trade:=61.50
Updating Price:=$
            61.50
Updating Change:=+1.13

(ceph)
Open:=80.09
Change:=+0.02
                  (+0.02 %)
Bid:=80.05 x400
Trade Time:=4:37 PM EST
Ask:=80.07 x200
Prev Close:=80.08
Last Trade:=80.10
Updating Price:=$
            80.10
Updating Change:=+0.02

(cern)
Open:=62.63
Change:=+1.56
                  (+2.49 %)
Bid:=63.95 x400
Trade Time:=4:37 PM EST
Ask:=65.16 x200
Prev Close:=62.36
Last Trade:=63.92
Updating Price:=$
            63.92
Updating Change:=+1.56

(cers)
Open:=2.93
Change:=-0.08
                  ( -2.74 %)
Bid:=2.10 x400
Trade Time:=4:21 PM EST
Ask:=3.09 x200
Prev Close:=2.92
Last Trade:=2.84
Updating Price:=$
            2.84
Updating Change:=-0.08

(cffn)
Open:=11.78
Change:=+0.12
                  (+1.02 %)
Bid:=11.43 x400
Trade Time:=4:21 PM EST
Ask:=12.19 x200
Prev Close:=11.75
Last Trade:=11.87
Updating Price:=$
            11.87
Updating Change:=+0.12

(cfnb)
Open:=16.23
Change:=+0.30
                  (+1.88 %)
Bid:=15.61 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.97
Last Trade:=16.27
Updating Price:=$
            16.27
Updating Change:=+0.30

(cfnl)
Open:=11.49
Change:=
Bid:=11.31 x400
Trade Time:=4:21 PM EST
Ask:=12.13 x200
Prev Close:=11.68
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=null

(cgx)
Open:=54.41
Change:=+0.68
                  (+1.25 %)
Bid:=52.51 x400
Trade Time:=4:21 PM EST
Ask:=56.49 x200
Prev Close:=54.40
Last Trade:=55.08
Updating Price:=$
            55.08
Updating Change:=+0.68

(chdx)
Open:=12.62
Change:=+0.34
                  (+2.70 %)
Bid:=11.80 x400
Trade Time:=4:21 PM EST
Ask:=13.42 x200
Prev Close:=12.58
Last Trade:=12.92
Updating Price:=$
            12.92
Updating Change:=+0.34

(chg)
Open:=53.81
Change:=+0.80
                  (+1.50 %)
Bid:=52.10 x400
Trade Time:=4:21 PM EST
Ask:=55.59 x200
Prev Close:=53.48
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=+0.80

(chh)
Open:=32.35
Change:=+0.18
                  (+0.56 %)
Bid:=32.03 x400
Trade Time:=4:11 PM EST
Ask:=32.75 x200
Prev Close:=32.20
Last Trade:=32.38
Updating Price:=$
            32.38
Updating Change:=+0.18

(chkp)
Open:=59.78
Change:=-0.39
                  ( -0.65 %)
Bid:=58.96 x400
Trade Time:=4:36 PM EST
Ask:=59.19 x200
Prev Close:=59.57
Last Trade:=59.18
Updating Price:=$
            59.18
Updating Change:=-0.39

(chrs)
Open:=4.45
Change:=+0.07
                  (+1.58 %)
Bid:=4.45 x400
Trade Time:=4:21 PM EST
Ask:=4.74 x200
Prev Close:=4.42
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=+0.07

(chrw)
Open:=79.02
Change:=+1.10
                  (+1.40 %)
Bid:=79.75 x400
Trade Time:=4:21 PM EST
Ask:=80.40 x200
Prev Close:=78.69
Last Trade:=79.80
Updating Price:=$
            79.80
Updating Change:=+1.10

(chs)
Open:=16.03
Change:=+0.10
                  (+0.63 %)
Bid:=16.06 x400
Trade Time:=4:21 PM EST
Ask:=16.34 x200
Prev Close:=15.99
Last Trade:=16.09
Updating Price:=$
            16.09
Updating Change:=+0.10

(chsp)
Open:=17.45
Change:=+0.18
                  (+1.03 %)
Bid:=17.07 x400
Trade Time:=4:21 PM EST
Ask:=18.05 x200
Prev Close:=17.42
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=+0.18

(cix)
Open:=13.89
Change:=+0.72
                  (+5.29 %)
Bid:=14.12 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=13.60
Last Trade:=14.32
Updating Price:=$
            14.32
Updating Change:=+0.72

(ckh)
Open:=106.16
Change:=+2.01
                  (+1.91 %)
Bid:=70.00 x400
Trade Time:=4:12 PM EST
Ask:=107.48 x200
Prev Close:=105.47
Last Trade:=107.48
Updating Price:=$
            107.48
Updating Change:=+2.01

(ckp)
Open:=17.14
Change:=+0.23
                  (+1.35 %)
Bid:=16.85 x400
Trade Time:=4:21 PM EST
Ask:=17.64 x200
Prev Close:=17.08
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=+0.23

(clc)
Open:=47.59
Change:=+0.58
                  (+1.23 %)
Bid:=47.43 x400
Trade Time:=4:21 PM EST
Ask:=48.34 x200
Prev Close:=47.31
Last Trade:=47.89
Updating Price:=$
            47.89
Updating Change:=+0.58

(cldt)
Open:=16.03
Change:=+0.06
                  (+0.38 %)
Bid:=15.67 x400
Trade Time:=4:21 PM EST
Ask:=16.13 x200
Prev Close:=15.99
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=+0.06

(clh)
Open:=112.15
Change:=+1.23
                  (+1.10 %)
Bid:=47.75 x400
Trade Time:=4:21 PM EST
Ask:=115.00 x200
Prev Close:=111.58
Last Trade:=112.81
Updating Price:=$
            112.81
Updating Change:=+1.23

(clne)
Open:=15.96
Change:=-0.09
                  ( -0.56 %)
Bid:=15.66 x400
Trade Time:=5:07 PM EST
Ask:=16.02 x200
Prev Close:=15.99
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=-0.09

(clny)
Open:=18.06
Change:=+0.22
                  (+1.22 %)
Bid:=18.00 x400
Trade Time:=4:21 PM EST
Ask:=18.56 x200
Prev Close:=17.99
Last Trade:=18.21
Updating Price:=$
            18.21
Updating Change:=+0.22

(clp)
Open:=21.76
Change:=+0.13
                  (+0.60 %)
Bid:=21.31 x400
Trade Time:=4:21 PM EST
Ask:=22.09 x200
Prev Close:=21.62
Last Trade:=21.75
Updating Price:=$
            21.75
Updating Change:=+0.13

(clr)
Open:=70.38
Change:=+0.65
                  (+0.93 %)
Bid:=69.56 x400
Trade Time:=4:21 PM EST
Ask:=71.49 x200
Prev Close:=69.86
Last Trade:=70.51
Updating Price:=$
            70.51
Updating Change:=+0.65

(clw)
Open:=67.90
Change:=+0.67
                  (+0.99 %)
Bid:=65.94 x400
Trade Time:=5:18 PM EST
Ask:=70.50 x200
Prev Close:=67.67
Last Trade:=68.34
Updating Price:=$
            68.34
Updating Change:=+0.67

(cmcsa)
Open:=24.21
Change:=+0.49
                  (+2.03 %)
Bid:=24.65 x400
Trade Time:=4:21 PM EST
Ask:=24.72 x200
Prev Close:=24.09
Last Trade:=24.58
Updating Price:=$
            24.58
Updating Change:=+0.49

(cmls)
Open:=3.51
Change:=+0.05
                  (+1.43 %)
Bid:=2.76 x400
Trade Time:=4:21 PM EST
Ask:=3.70 x200
Prev Close:=3.50
Last Trade:=3.55
Updating Price:=$
            3.55
Updating Change:=+0.05

(cmn)
Open:=27.35
Change:=+0.50
                  (+1.83 %)
Bid:=26.54 x400
Trade Time:=4:21 PM EST
Ask:=29.24 x200
Prev Close:=27.29
Last Trade:=27.79
Updating Price:=$
            27.79
Updating Change:=+0.50

(cmo)
Open:=13.59
Change:=+0.06
                  (+0.44 %)
Bid:=13.57 x400
Trade Time:=4:21 PM EST
Ask:=13.63 x200
Prev Close:=13.55
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=+0.06

(cmp)
Open:=85.00
Change:=+1.09
                  (+1.29 %)
Bid:=82.98 x400
Trade Time:=4:21 PM EST
Ask:=88.40 x200
Prev Close:=84.74
Last Trade:=85.83
Updating Price:=$
            85.83
Updating Change:=+1.09

(cmtl)
Open:=28.88
Change:=+0.02
                  (+0.07 %)
Bid:=28.28 x400
Trade Time:=4:21 PM EST
Ask:=29.00 x200
Prev Close:=28.84
Last Trade:=28.86
Updating Price:=$
            28.86
Updating Change:=+0.02

(cnbka)
Open:=28.00
Change:=+0.50
                  (+1.78 %)
Bid:=11.24 x400
Trade Time:=4:21 PM EST
Ask:=31.63 x200
Prev Close:=28.10
Last Trade:=28.60
Updating Price:=$
            28.60
Updating Change:=+0.50

(cnc)
Open:=35.62
Change:=+0.70
                  (+1.98 %)
Bid:=35.25 x400
Trade Time:=4:21 PM EST
Ask:=36.82 x200
Prev Close:=35.39
Last Trade:=36.09
Updating Price:=$
            36.09
Updating Change:=+0.70

(cnk)
Open:=19.80
Change:=+0.56
                  (+2.86 %)
Bid:=19.61 x400
Trade Time:=4:21 PM EST
Ask:=20.50 x200
Prev Close:=19.59
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=+0.56

(cnsl)
Open:=19.00
Change:=+0.14
                  (+0.74 %)
Bid:=18.62 x400
Trade Time:=4:21 PM EST
Ask:=19.25 x200
Prev Close:=18.97
Last Trade:=19.11
Updating Price:=$
            19.11
Updating Change:=+0.14

(cog)
Open:=71.17
Change:=+1.09
                  (+1.55 %)
Bid:=71.15 x400
Trade Time:=4:25 PM EST
Ask:=71.81 x200
Prev Close:=70.27
Last Trade:=71.36
Updating Price:=$
            71.36
Updating Change:=+1.09

(colb)
Open:=17.87
Change:=+0.32
                  (+1.80 %)
Bid:=17.54 x400
Trade Time:=4:21 PM EST
Ask:=18.48 x200
Prev Close:=17.79
Last Trade:=18.11
Updating Price:=$
            18.11
Updating Change:=+0.32

(comv)
Open:=3.10
Change:=-0.07
                  ( -2.27 %)
Bid:=2.92 x400
Trade Time:=4:00 PM EST
Ask:=3.37 x200
Prev Close:=3.08
Last Trade:=3.01
Updating Price:=$
            3.01
Updating Change:=-0.07

(coo)
Open:=81.20
Change:=-0.09
                  ( -0.11 %)
Bid:=78.65 x400
Trade Time:=5:18 PM EST
Ask:=96.59 x200
Prev Close:=80.82
Last Trade:=80.73
Updating Price:=$
            80.73
Updating Change:=-0.09

(cost)
Open:=80.87
Change:=+0.83
                  (+1.03 %)
Bid:=81.46 x400
Trade Time:=4:42 PM EST
Ask:=81.94 x200
Prev Close:=80.69
Last Trade:=81.52
Updating Price:=$
            81.52
Updating Change:=+0.83

(cov)
Open:=52.25
Change:=+1.12
                  (+2.16 %)
Bid:=51.45 x400
Trade Time:=5:18 PM EST
Ask:=55.38 x200
Prev Close:=51.80
Last Trade:=52.92
Updating Price:=$
            52.92
Updating Change:=+1.12

(cown)
Open:=4.00
Change:=+0.17
                  (+4.27 %)
Bid:=3.20 x400
Trade Time:=4:21 PM EST
Ask:=4.19 x200
Prev Close:=3.98
Last Trade:=4.15
Updating Price:=$
            4.15
Updating Change:=+0.17

(cpa)
Open:=67.05
Change:=+1.13
                  (+1.70 %)
Bid:=65.21 x400
Trade Time:=4:09 PM EST
Ask:=69.12 x200
Prev Close:=66.32
Last Trade:=67.45
Updating Price:=$
            67.45
Updating Change:=+1.13

(cpe)
Open:=7.58
Change:=+0.14
                  (+1.86 %)
Bid:=7.39 x400
Trade Time:=4:21 PM EST
Ask:=7.87 x200
Prev Close:=7.52
Last Trade:=7.66
Updating Price:=$
            7.66
Updating Change:=+0.14

(cpn)
Open:=16.40
Change:=+0.11
                  (+0.68 %)
Bid:=15.96 x400
Trade Time:=4:21 PM EST
Ask:=16.63 x200
Prev Close:=16.25
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=+0.11

(cprt)
Open:=45.46
Change:=+0.27
                  (+0.60 %)
Bid:=44.74 x400
Trade Time:=4:21 PM EST
Ask:=46.47 x200
Prev Close:=45.29
Last Trade:=45.56
Updating Price:=$
            45.56
Updating Change:=+0.27

(cpst)
Open:=1.60
Change:=+0.05
                  (+3.16 %)
Bid:=1.58 x400
Trade Time:=4:21 PM EST
Ask:=1.62 x200
Prev Close:=1.58
Last Trade:=1.63
Updating Price:=$
            1.63
Updating Change:=+0.05

(cpy)
Open:=11.85
Change:=+0.25
                  (+2.12 %)
Bid:=11.15 x400
Trade Time:=3:59 PM EST
Ask:=12.70 x200
Prev Close:=11.80
Last Trade:=12.05
Updating Price:=$
            12.05
Updating Change:=+0.25

(cr)
Open:=48.84
Change:=+0.23
                  (+0.47 %)
Bid:=47.91 x400
Trade Time:=4:21 PM EST
Ask:=49.89 x200
Prev Close:=48.68
Last Trade:=48.91
Updating Price:=$
            48.91
Updating Change:=+0.23

(crai)
Open:=28.73
Change:=-0.03
                  ( -0.10 %)
Bid:=11.45 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=28.63
Last Trade:=28.60
Updating Price:=$
            28.60
Updating Change:=-0.03

(crdn)
Open:=36.14
Change:=+0.10
                  (+0.28 %)
Bid:=35.20 x400
Trade Time:=4:21 PM EST
Ask:=36.00 x200
Prev Close:=35.98
Last Trade:=36.08
Updating Price:=$
            36.08
Updating Change:=+0.10

(cree)
Open:=32.11
Change:=+0.61
                  (+1.90 %)
Bid:=32.56 x400
Trade Time:=4:42 PM EST
Ask:=32.85 x200
Prev Close:=32.14
Last Trade:=32.75
Updating Price:=$
            32.75
Updating Change:=+0.61

(crmt)
Open:=37.34
Change:=-0.15
                  ( -0.40 %)
Bid:=36.15 x400
Trade Time:=4:21 PM EST
Ask:=38.68 x200
Prev Close:=37.08
Last Trade:=36.93
Updating Price:=$
            36.93
Updating Change:=-0.15

(crrc)
Open:=10.92
Change:=+0.11
                  (+0.99 %)
Bid:=4.44 x400
Trade Time:=4:21 PM EST
Ask:=12.99 x200
Prev Close:=11.09
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=+0.11

(crs)
Open:=57.30
Change:=+0.62
                  (+1.09 %)
Bid:=56.45 x400
Trade Time:=5:18 PM EST
Ask:=60.07 x200
Prev Close:=57.03
Last Trade:=57.65
Updating Price:=$
            57.65
Updating Change:=+0.62

(csco)
Open:=15.82
Change:=+0.53
                  (+3.35 %)
Bid:=16.36 x400
Trade Time:=4:38 PM EST
Ask:=16.38 x200
Prev Close:=15.82
Last Trade:=16.35
Updating Price:=$
            16.35
Updating Change:=+0.53

(csgp)
Open:=57.31
Change:=+0.97
                  (+1.70 %)
Bid:=55.61 x400
Trade Time:=4:21 PM EST
Ask:=59.27 x200
Prev Close:=56.92
Last Trade:=57.89
Updating Price:=$
            57.89
Updating Change:=+0.97

(cstr)
Open:=59.61
Change:=-0.48
                  ( -0.81 %)
Bid:=52.17 x400
Trade Time:=5:19 PM EST
Ask:=52.40 x200
Prev Close:=59.11
Last Trade:=58.63
Updating Price:=$
            58.63
Updating Change:=-0.48

(csu)
Open:=9.32
Change:=+0.28
                  (+3.02 %)
Bid:=9.16 x400
Trade Time:=4:21 PM EST
Ask:=9.88 x200
Prev Close:=9.28
Last Trade:=9.56
Updating Price:=$
            9.56
Updating Change:=+0.28

(cswc)
Open:=99.96
Change:=+1.82
                  (+1.86 %)
Bid:=39.15 x400
Trade Time:=4:21 PM EST
Ask:=104.34 x200
Prev Close:=97.88
Last Trade:=99.70
Updating Price:=$
            99.70
Updating Change:=+1.82

(ctas)
Open:=33.89
Change:=+0.29
                  (+0.86 %)
Bid:=33.92 x400
Trade Time:=4:21 PM EST
Ask:=34.37 x200
Prev Close:=33.89
Last Trade:=34.18
Updating Price:=$
            34.18
Updating Change:=+0.29

(ctgx)
Open:=13.85
Change:=+0.11
                  (+0.79 %)
Bid:=12.73 x400
Trade Time:=4:21 PM EST
Ask:=15.13 x200
Prev Close:=13.88
Last Trade:=13.99
Updating Price:=$
            13.99
Updating Change:=+0.11

(ctl)
Open:=38.02
Change:=+0.51
                  (+1.35 %)
Bid:=38.21 x400
Trade Time:=5:17 PM EST
Ask:=38.70 x200
Prev Close:=37.76
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=+0.51

(ctrp)
Open:=44.21
Change:=+0.02
                  (+0.05 %)
Bid:=43.06 x400
Trade Time:=4:21 PM EST
Ask:=44.88 x200
Prev Close:=44.06
Last Trade:=44.08
Updating Price:=$
            44.08
Updating Change:=+0.02

(ctsh)
Open:=73.33
Change:=+0.41
                  (+0.56 %)
Bid:=73.45 x400
Trade Time:=4:21 PM EST
Ask:=73.84 x200
Prev Close:=73.04
Last Trade:=73.45
Updating Price:=$
            73.45
Updating Change:=+0.41

(ctxs)
Open:=75.20
Change:=-1.42
                  ( -1.88 %)
Bid:=73.58 x400
Trade Time:=4:21 PM EST
Ask:=75.09 x200
Prev Close:=75.29
Last Trade:=73.88
Updating Price:=$
            73.88
Updating Change:=-1.42

(cvo)
Open:=6.19
Change:=+0.13
                  (+2.11 %)
Bid:=5.94 x400
Trade Time:=4:21 PM EST
Ask:=6.57 x200
Prev Close:=6.16
Last Trade:=6.29
Updating Price:=$
            6.29
Updating Change:=+0.13

(cvx)
Open:=107.88
Change:=+2.33
                  (+2.18 %)
Bid:=109.23 x400
Trade Time:=4:05 PM EST
Ask:=109.70 x200
Prev Close:=107.10
Last Trade:=109.43
Updating Price:=$
            109.43
Updating Change:=+2.33

(cxs)
Open:=11.28
Change:=+0.08
                  (+0.71 %)
Bid:=11.18 x400
Trade Time:=4:21 PM EST
Ask:=11.48 x200
Prev Close:=11.22
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.08

(cyh)
Open:=26.33
Change:=+0.72
                  (+2.76 %)
Bid:=26.29 x400
Trade Time:=5:17 PM EST
Ask:=27.14 x200
Prev Close:=26.11
Last Trade:=26.83
Updating Price:=$
            26.83
Updating Change:=+0.72

(cyn)
Open:=54.26
Change:=+1.46
                  (+2.72 %)
Bid:=0.00 x400
Trade Time:=5:18 PM EST
Ask:=55.80 x200
Prev Close:=53.68
Last Trade:=55.14
Updating Price:=$
            55.14
Updating Change:=+1.46

(cytk)
Open:=1.31
Change:=
Bid:=1.28 x400
Trade Time:=4:21 PM EST
Ask:=1.48 x200
Prev Close:=1.29
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=null

(cytr)
Open:=0.69
Change:=
Bid:=0.67 x400
Trade Time:=3:56 PM EST
Ask:=0.71 x200
Prev Close:=0.70
Last Trade:=0.70
Updating Price:=$
            0.70
Updating Change:=null

(dakt)
Open:=10.69
Change:=+0.25
                  (+2.35 %)
Bid:=10.01 x400
Trade Time:=4:26 PM EST
Ask:=11.19 x200
Prev Close:=10.66
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=+0.25

(dal)
Open:=8.27
Change:=+0.03
                  (+0.37 %)
Bid:=8.17 x400
Trade Time:=5:18 PM EST
Ask:=8.19 x200
Prev Close:=8.14
Last Trade:=8.17
Updating Price:=$
            8.17
Updating Change:=+0.03

(dar)
Open:=18.02
Change:=+0.58
                  (+3.23 %)
Bid:=18.00 x400
Trade Time:=5:18 PM EST
Ask:=18.88 x200
Prev Close:=17.93
Last Trade:=18.51
Updating Price:=$
            18.51
Updating Change:=+0.58

(dbd)
Open:=31.00
Change:=+1.47
                  (+4.77 %)
Bid:=31.47 x400
Trade Time:=4:21 PM EST
Ask:=32.93 x200
Prev Close:=30.82
Last Trade:=32.29
Updating Price:=$
            32.29
Updating Change:=+1.47

(dd)
Open:=54.59
Change:=+0.55
                  (+1.01 %)
Bid:=54.70 x400
Trade Time:=4:02 PM EST
Ask:=54.98 x200
Prev Close:=54.26
Last Trade:=54.81
Updating Price:=$
            54.81
Updating Change:=+0.55

(ddic)
Open:=9.33
Change:=+0.09
                  (+0.96 %)
Bid:=9.20 x400
Trade Time:=4:21 PM EST
Ask:=9.60 x200
Prev Close:=9.33
Last Trade:=9.42
Updating Price:=$
            9.42
Updating Change:=+0.09

(de)
Open:=81.18
Change:=+1.82
                  (+2.26 %)
Bid:=82.33 x400
Trade Time:=5:18 PM EST
Ask:=82.49 x200
Prev Close:=80.48
Last Trade:=82.30
Updating Price:=$
            82.30
Updating Change:=+1.82

(deck)
Open:=95.29
Change:=+1.54
                  (+1.62 %)
Bid:=96.60 x400
Trade Time:=4:21 PM EST
Ask:=97.00 x200
Prev Close:=95.01
Last Trade:=96.55
Updating Price:=$
            96.55
Updating Change:=+1.54

(dei)
Open:=20.24
Change:=+0.37
                  (+1.84 %)
Bid:=19.98 x400
Trade Time:=4:21 PM EST
Ask:=20.92 x200
Prev Close:=20.06
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+0.37

(dell)
Open:=17.48
Change:=-0.41
                  ( -2.34 %)
Bid:=17.13 x400
Trade Time:=4:46 PM EST
Ask:=17.22 x200
Prev Close:=17.52
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=-0.41

(dest)
Open:=19.36
Change:=+0.43
                  (+2.23 %)
Bid:=18.65 x400
Trade Time:=4:21 PM EST
Ask:=19.98 x200
Prev Close:=19.25
Last Trade:=19.68
Updating Price:=$
            19.68
Updating Change:=+0.43

(dfz)
Open:=11.66
Change:=+0.17
                  (+1.46 %)
Bid:=11.41 x400
Trade Time:=4:21 PM EST
Ask:=12.41 x200
Prev Close:=11.65
Last Trade:=11.82
Updating Price:=$
            11.82
Updating Change:=+0.17

(dgi)
Open:=24.99
Change:=+0.49
                  (+1.97 %)
Bid:=24.81 x400
Trade Time:=5:18 PM EST
Ask:=25.60 x200
Prev Close:=24.87
Last Trade:=25.36
Updating Price:=$
            25.36
Updating Change:=+0.49

(dhil)
Open:=84.46
Change:=+1.01
                  (+1.21 %)
Bid:=33.52 x400
Trade Time:=4:21 PM EST
Ask:=89.15 x200
Prev Close:=83.80
Last Trade:=84.81
Updating Price:=$
            84.81
Updating Change:=+1.01

(dhr)
Open:=51.79
Change:=-0.68
                  ( -1.28 %)
Bid:=52.43 x400
Trade Time:=5:18 PM EST
Ask:=52.74 x200
Prev Close:=53.11
Last Trade:=52.43
Updating Price:=$
            52.43
Updating Change:=-0.68

(dis)
Open:=39.69
Change:=+1.38
                  (+3.51 %)
Bid:=40.66 x400
Trade Time:=4:15 PM EST
Ask:=40.84 x200
Prev Close:=39.36
Last Trade:=40.74
Updating Price:=$
            40.74
Updating Change:=+1.38

(dk)
Open:=16.93
Change:=+0.09
                  (+0.53 %)
Bid:=16.59 x400
Trade Time:=5:17 PM EST
Ask:=17.44 x200
Prev Close:=16.86
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=+0.09

(dlb)
Open:=43.67
Change:=+0.66
                  (+1.51 %)
Bid:=43.74 x400
Trade Time:=5:18 PM EST
Ask:=44.00 x200
Prev Close:=43.61
Last Trade:=44.27
Updating Price:=$
            44.27
Updating Change:=+0.66

(dllr)
Open:=22.13
Change:=+0.38
                  (+1.73 %)
Bid:=22.43 x400
Trade Time:=4:21 PM EST
Ask:=22.91 x200
Prev Close:=22.01
Last Trade:=22.39
Updating Price:=$
            22.39
Updating Change:=+0.38

(dltr)
Open:=68.71
Change:=+0.19
                  (+0.28 %)
Bid:=68.03 x400
Trade Time:=4:21 PM EST
Ask:=69.35 x200
Prev Close:=68.52
Last Trade:=68.71
Updating Price:=$
            68.71
Updating Change:=+0.19

(dm)
Open:=8.87
Change:=+0.23
                  (+2.59 %)
Bid:=8.72 x400
Trade Time:=4:21 PM EST
Ask:=9.46 x200
Prev Close:=8.87
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=+0.23

(dmrc)
Open:=38.94
Change:=+0.58
                  (+1.49 %)
Bid:=40.00 x400
Trade Time:=4:59 PM EST
Ask:=41.20 x200
Prev Close:=38.80
Last Trade:=39.38
Updating Price:=$
            39.38
Updating Change:=+0.58

(dndn)
Open:=38.75
Change:=+0.52
                  (+1.35 %)
Bid:=38.92 x400
Trade Time:=5:28 PM EST
Ask:=39.39 x200
Prev Close:=38.61
Last Trade:=39.13
Updating Price:=$
            39.13
Updating Change:=+0.52

(dnr)
Open:=20.34
Change:=+0.67
                  (+3.32 %)
Bid:=20.65 x400
Trade Time:=4:42 PM EST
Ask:=20.99 x200
Prev Close:=20.18
Last Trade:=20.85
Updating Price:=$
            20.85
Updating Change:=+0.67

(drc)
Open:=55.04
Change:=+0.78
                  (+1.42 %)
Bid:=53.92 x400
Trade Time:=4:00 PM EST
Ask:=57.21 x200
Prev Close:=54.88
Last Trade:=55.66
Updating Price:=$
            55.66
Updating Change:=+0.78

(dri)
Open:=53.27
Change:=+0.48
                  (+0.90 %)
Bid:=53.21 x400
Trade Time:=5:01 PM EST
Ask:=53.79 x200
Prev Close:=53.07
Last Trade:=53.55
Updating Price:=$
            53.55
Updating Change:=+0.48

(driv)
Open:=31.80
Change:=-0.11
                  ( -0.35 %)
Bid:=30.90 x400
Trade Time:=4:24 PM EST
Ask:=31.97 x200
Prev Close:=31.68
Last Trade:=31.57
Updating Price:=$
            31.57
Updating Change:=-0.11

(drl)
Open:=1.88
Change:=+0.05
                  (+2.69 %)
Bid:=1.82 x400
Trade Time:=4:42 PM EST
Ask:=2.09 x200
Prev Close:=1.86
Last Trade:=1.91
Updating Price:=$
            1.91
Updating Change:=+0.05

(dtsi)
Open:=37.11
Change:=-0.02
                  ( -0.05 %)
Bid:=36.23 x400
Trade Time:=4:21 PM EST
Ask:=37.82 x200
Prev Close:=37.02
Last Trade:=37.00
Updating Price:=$
            37.00
Updating Change:=-0.02

(dtv)
Open:=52.60
Change:=-0.47
                  ( -0.91 %)
Bid:=52.00 x400
Trade Time:=4:37 PM EST
Ask:=52.28 x200
Prev Close:=52.48
Last Trade:=52.01
Updating Price:=$
            52.01
Updating Change:=-0.47

(dva)
Open:=86.79
Change:=+0.36
                  (+0.42 %)
Bid:=86.05 x400
Trade Time:=4:21 PM EST
Ask:=87.27 x200
Prev Close:=86.34
Last Trade:=86.70
Updating Price:=$
            86.70
Updating Change:=+0.36

(dvn)
Open:=82.85
Change:=+1.67
                  (+2.04 %)
Bid:=83.72 x400
Trade Time:=5:17 PM EST
Ask:=84.00 x200
Prev Close:=82.02
Last Trade:=83.69
Updating Price:=$
            83.69
Updating Change:=+1.67

(dvox)
Open:=7.65
Change:=+0.12
                  (+1.56 %)
Bid:=6.86 x400
Trade Time:=4:21 PM EST
Ask:=8.49 x200
Prev Close:=7.67
Last Trade:=7.79
Updating Price:=$
            7.79
Updating Change:=+0.12

(dw)
Open:=23.79
Change:=+0.73
                  (+3.09 %)
Bid:=22.81 x400
Trade Time:=4:21 PM EST
Ask:=24.80 x200
Prev Close:=23.62
Last Trade:=24.35
Updating Price:=$
            24.35
Updating Change:=+0.73

(dwa)
Open:=20.09
Change:=+0.81
                  (+4.04 %)
Bid:=20.33 x400
Trade Time:=5:17 PM EST
Ask:=20.85 x200
Prev Close:=20.06
Last Trade:=20.87
Updating Price:=$
            20.87
Updating Change:=+0.81

(dxpe)
Open:=26.73
Change:=+0.65
                  (+2.43 %)
Bid:=25.50 x400
Trade Time:=4:21 PM EST
Ask:=28.20 x200
Prev Close:=26.71
Last Trade:=27.36
Updating Price:=$
            27.36
Updating Change:=+0.65

(dy)
Open:=17.52
Change:=+1.18
                  (+6.79 %)
Bid:=18.04 x400
Trade Time:=5:18 PM EST
Ask:=18.56 x200
Prev Close:=17.38
Last Trade:=18.56
Updating Price:=$
            18.56
Updating Change:=+1.18

(dyn)
Open:=5.97
Change:=-0.07
                  ( -1.17 %)
Bid:=5.85 x400
Trade Time:=5:18 PM EST
Ask:=6.18 x200
Prev Close:=5.97
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.07

(ebay)
Open:=33.76
Change:=+0.27
                  (+0.80 %)
Bid:=33.45 x400
Trade Time:=4:49 PM EST
Ask:=33.50 x200
Prev Close:=33.17
Last Trade:=33.44
Updating Price:=$
            33.44
Updating Change:=+0.27

(ebsb)
Open:=13.90
Change:=+0.02
                  (+0.14 %)
Bid:=5.53 x400
Trade Time:=4:21 PM EST
Ask:=13.95 x200
Prev Close:=13.83
Last Trade:=13.85
Updating Price:=$
            13.85
Updating Change:=+0.02

(ecpg)
Open:=28.65
Change:=+1.41
                  (+5.21 %)
Bid:=27.76 x400
Trade Time:=4:21 PM EST
Ask:=29.09 x200
Prev Close:=27.05
Last Trade:=28.46
Updating Price:=$
            28.46
Updating Change:=+1.41

(edr)
Open:=9.10
Change:=+0.05
                  (+0.55 %)
Bid:=8.74 x400
Trade Time:=4:21 PM EST
Ask:=9.19 x200
Prev Close:=9.04
Last Trade:=9.09
Updating Price:=$
            9.09
Updating Change:=+0.05

(eeft)
Open:=15.69
Change:=+0.35
                  (+2.24 %)
Bid:=15.53 x400
Trade Time:=4:21 PM EST
Ask:=16.33 x200
Prev Close:=15.65
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.35

(egn)
Open:=61.44
Change:=+0.95
                  (+1.56 %)
Bid:=61.35 x400
Trade Time:=4:21 PM EST
Ask:=62.52 x200
Prev Close:=61.00
Last Trade:=61.95
Updating Price:=$
            61.95
Updating Change:=+0.95

(egov)
Open:=13.13
Change:=+0.13
                  (+1.00 %)
Bid:=12.72 x400
Trade Time:=4:24 PM EST
Ask:=13.35 x200
Prev Close:=13.05
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=+0.13

(egy)
Open:=6.92
Change:=+0.20
                  (+2.89 %)
Bid:=6.72 x400
Trade Time:=4:21 PM EST
Ask:=7.31 x200
Prev Close:=6.92
Last Trade:=7.12
Updating Price:=$
            7.12
Updating Change:=+0.20

(ek)
Open:=2.38
Change:=+0.16
                  (+6.84 %)
Bid:=2.50 x400
Trade Time:=5:18 PM EST
Ask:=2.53 x200
Prev Close:=2.34
Last Trade:=2.50
Updating Price:=$
            2.50
Updating Change:=+0.16

(elos)
Open:=11.84
Change:=+0.63
                  (+5.35 %)
Bid:=11.93 x400
Trade Time:=4:00 PM EST
Ask:=12.43 x200
Prev Close:=11.78
Last Trade:=12.41
Updating Price:=$
            12.41
Updating Change:=+0.63

(els)
Open:=67.96
Change:=+0.14
                  (+0.21 %)
Bid:=0.00 x400
Trade Time:=4:37 PM EST
Ask:=71.33 x200
Prev Close:=67.64
Last Trade:=67.78
Updating Price:=$
            67.78
Updating Change:=+0.14

(endp)
Open:=40.08
Change:=+0.24
                  (+0.60 %)
Bid:=39.42 x400
Trade Time:=4:21 PM EST
Ask:=40.83 x200
Prev Close:=39.80
Last Trade:=40.04
Updating Price:=$
            40.04
Updating Change:=+0.24

(enh)
Open:=40.97
Change:=+0.01
                  (+0.02 %)
Bid:=40.06 x400
Trade Time:=4:21 PM EST
Ask:=41.79 x200
Prev Close:=40.80
Last Trade:=40.81
Updating Price:=$
            40.81
Updating Change:=+0.01

(enoc)
Open:=16.71
Change:=-0.18
                  ( -1.08 %)
Bid:=16.26 x400
Trade Time:=4:21 PM EST
Ask:=16.73 x200
Prev Close:=16.62
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=-0.18

(ens)
Open:=35.76
Change:=-0.06
                  ( -0.17 %)
Bid:=35.03 x400
Trade Time:=4:21 PM EST
Ask:=36.19 x200
Prev Close:=35.51
Last Trade:=35.45
Updating Price:=$
            35.45
Updating Change:=-0.06

(ep)
Open:=20.23
Change:=+0.79
                  (+3.93 %)
Bid:=20.74 x400
Trade Time:=5:18 PM EST
Ask:=20.98 x200
Prev Close:=20.08
Last Trade:=20.87
Updating Price:=$
            20.87
Updating Change:=+0.79

(epax)
Open:=8.83
Change:=-0.05
                  ( -0.57 %)
Bid:=8.71 x400
Trade Time:=4:21 PM EST
Ask:=9.76 x200
Prev Close:=8.82
Last Trade:=8.77
Updating Price:=$
            8.77
Updating Change:=-0.05

(epl)
Open:=17.56
Change:=+0.04
                  (+0.23 %)
Bid:=16.98 x400
Trade Time:=4:21 PM EST
Ask:=17.96 x200
Prev Close:=17.46
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=+0.04

(epm)
Open:=7.75
Change:=-0.02
                  ( -0.26 %)
Bid:=7.65 x400
Trade Time:=4:21 PM EST
Ask:=7.66 x200
Prev Close:=7.69
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=-0.02

(eqy)
Open:=19.87
Change:=+0.27
                  (+1.37 %)
Bid:=19.54 x400
Trade Time:=4:21 PM EST
Ask:=20.56 x200
Prev Close:=19.76
Last Trade:=20.03
Updating Price:=$
            20.03
Updating Change:=+0.27

(erie)
Open:=74.23
Change:=+1.08
                  (+1.47 %)
Bid:=71.71 x400
Trade Time:=4:21 PM EST
Ask:=76.48 x200
Prev Close:=73.65
Last Trade:=74.73
Updating Price:=$
            74.73
Updating Change:=+1.08

(erts)
Open:=24.04
Change:=-0.12
                  ( -0.50 %)
Bid:=23.88 x400
Trade Time:=4:21 PM EST
Ask:=24.15 x200
Prev Close:=24.01
Last Trade:=23.89
Updating Price:=$
            23.89
Updating Change:=-0.12

(ese)
Open:=37.07
Change:=+0.47
                  (+1.28 %)
Bid:=36.45 x400
Trade Time:=4:21 PM EST
Ask:=38.07 x200
Prev Close:=36.86
Last Trade:=37.33
Updating Price:=$
            37.33
Updating Change:=+0.47

(esgr)
Open:=108.83
Change:=+2.09
                  (+1.94 %)
Bid:=101.16 x400
Trade Time:=4:21 PM EST
Ask:=115.22 x200
Prev Close:=107.91
Last Trade:=110.00
Updating Price:=$
            110.00
Updating Change:=+2.09

(esl)
Open:=80.38
Change:=+2.34
                  (+2.94 %)
Bid:=81.26 x400
Trade Time:=4:21 PM EST
Ask:=82.44 x200
Prev Close:=79.58
Last Trade:=81.92
Updating Price:=$
            81.92
Updating Change:=+2.34

(esrx)
Open:=56.65
Change:=+2.81
                  (+5.36 %)
Bid:=55.39 x400
Trade Time:=4:42 PM EST
Ask:=55.50 x200
Prev Close:=52.54
Last Trade:=55.36
Updating Price:=$
            55.36
Updating Change:=+2.81

(ess)
Open:=143.25
Change:=+0.28
                  (+0.20 %)
Bid:=137.63 x400
Trade Time:=4:38 PM EST
Ask:=148.34 x200
Prev Close:=142.50
Last Trade:=142.78
Updating Price:=$
            142.78
Updating Change:=+0.28

(etm)
Open:=8.37
Change:=+0.21
                  (+2.52 %)
Bid:=8.18 x400
Trade Time:=4:21 PM EST
Ask:=8.88 x200
Prev Close:=8.33
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=+0.21

(evr)
Open:=30.93
Change:=+1.27
                  (+4.14 %)
Bid:=31.27 x400
Trade Time:=4:21 PM EST
Ask:=32.70 x200
Prev Close:=30.69
Last Trade:=31.96
Updating Price:=$
            31.96
Updating Change:=+1.27

(exas)
Open:=8.48
Change:=+0.39
                  (+4.60 %)
Bid:=8.64 x400
Trade Time:=4:21 PM EST
Ask:=8.90 x200
Prev Close:=8.47
Last Trade:=8.86
Updating Price:=$
            8.86
Updating Change:=+0.39

(exbd)
Open:=43.25
Change:=+0.41
                  (+0.95 %)
Bid:=42.85 x400
Trade Time:=5:17 PM EST
Ask:=44.64 x200
Prev Close:=43.24
Last Trade:=43.65
Updating Price:=$
            43.65
Updating Change:=+0.41

(exls)
Open:=23.42
Change:=+0.57
                  (+2.44 %)
Bid:=22.81 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=23.35
Last Trade:=23.92
Updating Price:=$
            23.92
Updating Change:=+0.57

(exp)
Open:=24.75
Change:=+0.66
                  (+2.69 %)
Bid:=24.61 x400
Trade Time:=5:17 PM EST
Ask:=25.85 x200
Prev Close:=24.58
Last Trade:=25.24
Updating Price:=$
            25.24
Updating Change:=+0.66

(expd)
Open:=49.51
Change:=+1.05
                  (+2.14 %)
Bid:=50.32 x400
Trade Time:=4:36 PM EST
Ask:=50.63 x200
Prev Close:=49.24
Last Trade:=50.30
Updating Price:=$
            50.30
Updating Change:=+1.05

(expe)
Open:=29.47
Change:=+0.15
                  (+0.48 %)
Bid:=29.83 x400
Trade Time:=4:24 PM EST
Ask:=30.28 x200
Prev Close:=29.90
Last Trade:=30.05
Updating Price:=$
            30.05
Updating Change:=+0.15

(exxi)
Open:=34.43
Change:=+0.06
                  (+0.17 %)
Bid:=33.53 x400
Trade Time:=4:23 PM EST
Ask:=35.03 x200
Prev Close:=34.34
Last Trade:=34.40
Updating Price:=$
            34.40
Updating Change:=+0.06

(fast)
Open:=34.05
Change:=+0.29
                  (+0.85 %)
Bid:=34.45 x400
Trade Time:=4:21 PM EST
Ask:=34.68 x200
Prev Close:=34.18
Last Trade:=34.47
Updating Price:=$
            34.47
Updating Change:=+0.29

(fbn)
Open:=4.10
Change:=+0.04
                  (+0.98 %)
Bid:=3.51 x400
Trade Time:=4:21 PM EST
Ask:=4.50 x200
Prev Close:=4.09
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=+0.04

(fbnc)
Open:=10.35
Change:=+0.18
                  (+1.76 %)
Bid:=9.64 x400
Trade Time:=4:21 PM EST
Ask:=11.11 x200
Prev Close:=10.25
Last Trade:=10.43
Updating Price:=$
            10.43
Updating Change:=+0.18

(fbp)
Open:=4.52
Change:=+0.05
                  (+1.11 %)
Bid:=4.00 x400
Trade Time:=4:21 PM EST
Ask:=4.74 x200
Prev Close:=4.51
Last Trade:=4.56
Updating Price:=$
            4.56
Updating Change:=+0.05

(fcel)
Open:=1.43
Change:=+0.03
                  (+2.10 %)
Bid:=1.41 x400
Trade Time:=4:21 PM EST
Ask:=1.48 x200
Prev Close:=1.43
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=+0.03

(fcnca)
Open:=185.83
Change:=+3.89
                  (+2.11 %)
Bid:=186.21 x400
Trade Time:=4:21 PM EST
Ask:=189.68 x200
Prev Close:=184.22
Last Trade:=188.11
Updating Price:=$
            188.11
Updating Change:=+3.89

(fcs)
Open:=16.53
Change:=+0.09
                  (+0.54 %)
Bid:=16.28 x400
Trade Time:=4:37 PM EST
Ask:=17.00 x200
Prev Close:=16.52
Last Trade:=16.61
Updating Price:=$
            16.61
Updating Change:=+0.09

(fcx)
Open:=55.94
Change:=-0.58
                  ( -1.04 %)
Bid:=55.50 x400
Trade Time:=5:34 PM EST
Ask:=55.51 x200
Prev Close:=55.92
Last Trade:=55.34
Updating Price:=$
            55.34
Updating Change:=-0.58

(fdx)
Open:=92.69
Change:=+0.89
                  (+0.97 %)
Bid:=93.09 x400
Trade Time:=5:18 PM EST
Ask:=93.65 x200
Prev Close:=92.19
Last Trade:=93.08
Updating Price:=$
            93.08
Updating Change:=+0.89

(feic)
Open:=36.87
Change:=+0.20
                  (+0.54 %)
Bid:=36.51 x400
Trade Time:=4:21 PM EST
Ask:=37.61 x200
Prev Close:=36.73
Last Trade:=36.93
Updating Price:=$
            36.93
Updating Change:=+0.20

(ffic)
Open:=12.94
Change:=+0.15
                  (+1.17 %)
Bid:=12.10 x400
Trade Time:=4:21 PM EST
Ask:=13.65 x200
Prev Close:=12.85
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.15

(ffiv)
Open:=102.81
Change:=-12.57
                  ( -11.28 %)
Bid:=98.95 x400
Trade Time:=4:59 PM EST
Ask:=99.00 x200
Prev Close:=111.44
Last Trade:=98.87
Updating Price:=$
            98.87
Updating Change:=-12.57

(fisv)
Open:=60.76
Change:=+1.55
                  (+2.56 %)
Bid:=62.06 x400
Trade Time:=4:21 PM EST
Ask:=62.52 x200
Prev Close:=60.50
Last Trade:=62.05
Updating Price:=$
            62.05
Updating Change:=+1.55

(flex)
Open:=6.31
Change:=+0.13
                  (+2.07 %)
Bid:=6.33 x400
Trade Time:=4:49 PM EST
Ask:=6.38 x200
Prev Close:=6.28
Last Trade:=6.41
Updating Price:=$
            6.41
Updating Change:=+0.13

(flir)
Open:=28.47
Change:=+0.43
                  (+1.50 %)
Bid:=28.43 x400
Trade Time:=4:21 PM EST
Ask:=28.88 x200
Prev Close:=28.30
Last Trade:=28.73
Updating Price:=$
            28.73
Updating Change:=+0.43

(flo)
Open:=22.80
Change:=+0.25
                  (+1.10 %)
Bid:=22.40 x400
Trade Time:=4:21 PM EST
Ask:=23.53 x200
Prev Close:=22.72
Last Trade:=22.97
Updating Price:=$
            22.97
Updating Change:=+0.25

(flr)
Open:=66.16
Change:=+1.62
                  (+2.47 %)
Bid:=67.02 x400
Trade Time:=4:48 PM EST
Ask:=67.27 x200
Prev Close:=65.56
Last Trade:=67.18
Updating Price:=$
            67.18
Updating Change:=+1.62

(fls)
Open:=105.14
Change:=+4.48
                  (+4.21 %)
Bid:=110.40 x400
Trade Time:=5:18 PM EST
Ask:=113.44 x200
Prev Close:=106.52
Last Trade:=111.00
Updating Price:=$
            111.00
Updating Change:=+4.48

(flws)
Open:=3.21
Change:=+0.07
                  (+2.19 %)
Bid:=2.59 x400
Trade Time:=4:21 PM EST
Ask:=3.52 x200
Prev Close:=3.20
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=+0.07

(fmbi)
Open:=12.26
Change:=+0.28
                  (+2.30 %)
Bid:=12.06 x400
Trade Time:=4:21 PM EST
Ask:=12.57 x200
Prev Close:=12.18
Last Trade:=12.46
Updating Price:=$
            12.46
Updating Change:=+0.28

(fmc)
Open:=90.00
Change:=+3.71
                  (+4.16 %)
Bid:=92.30 x400
Trade Time:=5:18 PM EST
Ask:=93.59 x200
Prev Close:=89.15
Last Trade:=92.86
Updating Price:=$
            92.86
Updating Change:=+3.71

(fmd)
Open:=1.64
Change:=+0.10
                  (+6.13 %)
Bid:=1.71 x400
Trade Time:=4:21 PM EST
Ask:=1.72 x200
Prev Close:=1.63
Last Trade:=1.73
Updating Price:=$
            1.73
Updating Change:=+0.10

(fnsr)
Open:=17.90
Change:=+0.21
                  (+1.17 %)
Bid:=17.95 x400
Trade Time:=4:56 PM EST
Ask:=18.24 x200
Prev Close:=17.89
Last Trade:=18.10
Updating Price:=$
            18.10
Updating Change:=+0.21

(fosl)
Open:=134.00
Change:=
Bid:=132.92 x400
Trade Time:=4:21 PM EST
Ask:=134.84 x200
Prev Close:=133.03
Last Trade:=133.03
Updating Price:=$
            133.03
Updating Change:=null

(frx)
Open:=38.62
Change:=+0.21
                  (+0.55 %)
Bid:=38.60 x400
Trade Time:=4:43 PM EST
Ask:=38.90 x200
Prev Close:=38.53
Last Trade:=38.74
Updating Price:=$
            38.74
Updating Change:=+0.21

(fsii)
Open:=2.97
Change:=+0.09
                  (+3.02 %)
Bid:=2.86 x400
Trade Time:=4:21 PM EST
Ask:=3.07 x200
Prev Close:=2.98
Last Trade:=3.07
Updating Price:=$
            3.07
Updating Change:=+0.09

(fslr)
Open:=123.46
Change:=+1.83
                  (+1.49 %)
Bid:=124.08 x400
Trade Time:=4:50 PM EST
Ask:=125.38 x200
Prev Close:=123.36
Last Trade:=125.20
Updating Price:=$
            125.20
Updating Change:=+1.83

(fsp)
Open:=13.22
Change:=+0.14
                  (+1.06 %)
Bid:=13.25 x400
Trade Time:=4:21 PM EST
Ask:=13.71 x200
Prev Close:=13.16
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=+0.14

(fst)
Open:=25.88
Change:=+0.73
                  (+2.84 %)
Bid:=26.38 x400
Trade Time:=4:42 PM EST
Ask:=26.56 x200
Prev Close:=25.70
Last Trade:=26.43
Updating Price:=$
            26.43
Updating Change:=+0.73

(fsys)
Open:=23.30
Change:=+0.10
                  (+0.43 %)
Bid:=22.87 x400
Trade Time:=4:34 PM EST
Ask:=23.48 x200
Prev Close:=23.15
Last Trade:=23.25
Updating Price:=$
            23.25
Updating Change:=+0.10

(ftr)
Open:=7.75
Change:=+0.09
                  (+1.10 %)
Bid:=7.79 x400
Trade Time:=5:18 PM EST
Ask:=7.81 x200
Prev Close:=7.71
Last Trade:=7.80
Updating Price:=$
            7.80
Updating Change:=+0.09

(fwrd)
Open:=33.55
Change:=-1.65
                  ( -4.81 %)
Bid:=13.71 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=34.27
Last Trade:=32.62
Updating Price:=$
            32.62
Updating Change:=-1.65

(g)
Open:=17.62
Change:=-0.14
                  ( -0.80 %)
Bid:=17.05 x400
Trade Time:=5:18 PM EST
Ask:=17.92 x200
Prev Close:=17.56
Last Trade:=17.42
Updating Price:=$
            17.42
Updating Change:=-0.14

(gain)
Open:=7.50
Change:=+0.23
                  (+3.09 %)
Bid:=7.36 x400
Trade Time:=4:21 PM EST
Ask:=7.68 x200
Prev Close:=7.44
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=+0.23

(gbdc)
Open:=15.56
Change:=+0.02
                  (+0.13 %)
Bid:=15.14 x400
Trade Time:=4:21 PM EST
Ask:=16.07 x200
Prev Close:=15.62
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=+0.02

(gbl)
Open:=50.10
Change:=+1.13
                  (+2.26 %)
Bid:=48.02 x400
Trade Time:=4:21 PM EST
Ask:=52.58 x200
Prev Close:=50.08
Last Trade:=51.21
Updating Price:=$
            51.21
Updating Change:=+1.13

(gd)
Open:=70.26
Change:=+1.63
                  (+2.33 %)
Bid:=71.65 x400
Trade Time:=4:36 PM EST
Ask:=71.94 x200
Prev Close:=69.94
Last Trade:=71.57
Updating Price:=$
            71.57
Updating Change:=+1.63

(ge)
Open:=18.98
Change:=+0.37
                  (+1.97 %)
Bid:=19.19 x400
Trade Time:=4:03 PM EST
Ask:=19.25 x200
Prev Close:=18.79
Last Trade:=19.16
Updating Price:=$
            19.16
Updating Change:=+0.37

(gef)
Open:=63.91
Change:=+0.63
                  (+0.99 %)
Bid:=63.38 x400
Trade Time:=4:21 PM EST
Ask:=64.61 x200
Prev Close:=63.49
Last Trade:=64.12
Updating Price:=$
            64.12
Updating Change:=+0.63

(geoi)
Open:=26.97
Change:=+0.05
                  (+0.19 %)
Bid:=26.34 x400
Trade Time:=4:33 PM EST
Ask:=27.63 x200
Prev Close:=26.86
Last Trade:=26.91
Updating Price:=$
            26.91
Updating Change:=+0.05

(get)
Open:=31.20
Change:=+1.09
                  (+3.52 %)
Bid:=31.66 x400
Trade Time:=4:21 PM EST
Ask:=32.32 x200
Prev Close:=30.99
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=+1.09

(ggp)
Open:=17.13
Change:=+0.23
                  (+1.35 %)
Bid:=17.05 x400
Trade Time:=4:43 PM EST
Ask:=17.32 x200
Prev Close:=17.07
Last Trade:=17.30
Updating Price:=$
            17.30
Updating Change:=+0.23

(ggs)
Open:=17.51
Change:=+0.35
                  (+2.01 %)
Bid:=17.24 x400
Trade Time:=4:21 PM EST
Ask:=18.17 x200
Prev Close:=17.42
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=+0.35

(gild)
Open:=42.05
Change:=+1.19
                  (+2.85 %)
Bid:=42.98 x400
Trade Time:=4:42 PM EST
Ask:=43.09 x200
Prev Close:=41.79
Last Trade:=42.98
Updating Price:=$
            42.98
Updating Change:=+1.19

(gksr)
Open:=34.08
Change:=+1.56
                  (+4.59 %)
Bid:=34.71 x400
Trade Time:=4:21 PM EST
Ask:=36.26 x200
Prev Close:=33.95
Last Trade:=35.51
Updating Price:=$
            35.51
Updating Change:=+1.56

(glad)
Open:=9.40
Change:=+0.11
                  (+1.17 %)
Bid:=9.36 x400
Trade Time:=4:21 PM EST
Ask:=9.90 x200
Prev Close:=9.40
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=+0.11

(glng)
Open:=38.97
Change:=+0.24
                  (+0.62 %)
Bid:=38.23 x400
Trade Time:=4:21 PM EST
Ask:=39.89 x200
Prev Close:=38.81
Last Trade:=39.05
Updating Price:=$
            39.05
Updating Change:=+0.24

(gmcr)
Open:=94.50
Change:=-0.36
                  ( -0.39 %)
Bid:=92.99 x400
Trade Time:=4:21 PM EST
Ask:=93.08 x200
Prev Close:=93.40
Last Trade:=93.04
Updating Price:=$
            93.04
Updating Change:=-0.36

(gmt)
Open:=38.09
Change:=+0.10
                  (+0.26 %)
Bid:=37.13 x400
Trade Time:=4:21 PM EST
Ask:=38.75 x200
Prev Close:=37.85
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=+0.10

(gntx)
Open:=29.63
Change:=+0.92
                  (+3.10 %)
Bid:=28.93 x400
Trade Time:=4:21 PM EST
Ask:=30.55 x200
Prev Close:=29.63
Last Trade:=30.55
Updating Price:=$
            30.55
Updating Change:=+0.92

(goog)
Open:=594.03
Change:=+11.64
                  (+1.96 %)
Bid:=606.29 x400
Trade Time:=4:42 PM EST
Ask:=607.08 x200
Prev Close:=595.35
Last Trade:=606.99
Updating Price:=$
            606.99
Updating Change:=+11.64

(gps)
Open:=19.35
Change:=+0.23
                  (+1.20 %)
Bid:=19.46 x400
Trade Time:=5:18 PM EST
Ask:=19.58 x200
Prev Close:=19.23
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=+0.23

(grb)
Open:=11.13
Change:=+0.02
                  (+0.18 %)
Bid:=10.73 x400
Trade Time:=4:21 PM EST
Ask:=11.52 x200
Prev Close:=11.11
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=+0.02

(grmn)
Open:=32.19
Change:=+0.71
                  (+2.22 %)
Bid:=32.69 x400
Trade Time:=4:42 PM EST
Ask:=33.19 x200
Prev Close:=32.00
Last Trade:=32.71
Updating Price:=$
            32.71
Updating Change:=+0.71

(gsat)
Open:=1.15
Change:=+0.05
                  (+4.39 %)
Bid:=1.15 x400
Trade Time:=4:21 PM EST
Ask:=1.18 x200
Prev Close:=1.14
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=+0.05

(gsbc)
Open:=20.11
Change:=+0.42
                  (+2.10 %)
Bid:=19.30 x400
Trade Time:=4:21 PM EST
Ask:=20.95 x200
Prev Close:=19.96
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=+0.42

(gsm)
Open:=24.52
Change:=+0.27
                  (+1.11 %)
Bid:=24.26 x400
Trade Time:=4:21 PM EST
Ask:=25.31 x200
Prev Close:=24.39
Last Trade:=24.66
Updating Price:=$
            24.66
Updating Change:=+0.27

(gti)
Open:=21.08
Change:=+0.97
                  (+4.63 %)
Bid:=21.30 x400
Trade Time:=4:21 PM EST
Ask:=22.14 x200
Prev Close:=20.94
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=+0.97

(gty)
Open:=25.87
Change:=+0.07
                  (+0.27 %)
Bid:=25.21 x400
Trade Time:=4:21 PM EST
Ask:=26.45 x200
Prev Close:=25.74
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=+0.07

(hafc)
Open:=1.22
Change:=-0.07
                  ( -5.60 %)
Bid:=1.04 x400
Trade Time:=4:21 PM EST
Ask:=1.23 x200
Prev Close:=1.25
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=-0.07

(hal)
Open:=55.55
Change:=+1.66
                  (+3.00 %)
Bid:=56.93 x400
Trade Time:=4:42 PM EST
Ask:=57.10 x200
Prev Close:=55.27
Last Trade:=56.93
Updating Price:=$
            56.93
Updating Change:=+1.66

(halo)
Open:=7.17
Change:=+0.13
                  (+1.82 %)
Bid:=6.93 x400
Trade Time:=4:21 PM EST
Ask:=7.61 x200
Prev Close:=7.13
Last Trade:=7.26
Updating Price:=$
            7.26
Updating Change:=+0.13

(hans)
Open:=81.27
Change:=+1.01
                  (+1.25 %)
Bid:=81.23 x400
Trade Time:=4:37 PM EST
Ask:=82.48 x200
Prev Close:=80.80
Last Trade:=81.81
Updating Price:=$
            81.81
Updating Change:=+1.01

(hbcp)
Open:=14.67
Change:=+0.03
                  (+0.20 %)
Bid:=13.21 x400
Trade Time:=4:03 PM EST
Ask:=16.27 x200
Prev Close:=14.65
Last Trade:=14.68
Updating Price:=$
            14.68
Updating Change:=+0.03

(hckt)
Open:=5.00
Change:=-0.06
                  ( -1.20 %)
Bid:=4.76 x400
Trade Time:=4:21 PM EST
Ask:=5.23 x200
Prev Close:=4.98
Last Trade:=4.92
Updating Price:=$
            4.92
Updating Change:=-0.06

(hcp)
Open:=37.95
Change:=+0.16
                  (+0.42 %)
Bid:=37.81 x400
Trade Time:=4:21 PM EST
Ask:=37.99 x200
Prev Close:=37.65
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=+0.16

(hd)
Open:=36.57
Change:=+0.31
                  (+0.85 %)
Bid:=36.75 x400
Trade Time:=4:02 PM EST
Ask:=36.81 x200
Prev Close:=36.41
Last Trade:=36.72
Updating Price:=$
            36.72
Updating Change:=+0.31

(he)
Open:=24.58
Change:=+0.34
                  (+1.38 %)
Bid:=24.50 x400
Trade Time:=4:37 PM EST
Ask:=24.99 x200
Prev Close:=24.56
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=+0.34

(hees)
Open:=12.36
Change:=+0.14
                  (+1.13 %)
Bid:=12.04 x400
Trade Time:=4:21 PM EST
Ask:=12.86 x200
Prev Close:=12.34
Last Trade:=12.48
Updating Price:=$
            12.48
Updating Change:=+0.14

(hele)
Open:=33.88
Change:=+0.78
                  (+2.31 %)
Bid:=33.74 x400
Trade Time:=4:21 PM EST
Ask:=35.27 x200
Prev Close:=33.76
Last Trade:=34.54
Updating Price:=$
            34.54
Updating Change:=+0.78

(hgr)
Open:=24.42
Change:=+0.23
                  (+0.95 %)
Bid:=23.85 x400
Trade Time:=4:21 PM EST
Ask:=25.05 x200
Prev Close:=24.30
Last Trade:=24.53
Updating Price:=$
            24.53
Updating Change:=+0.23

(hgsi)
Open:=23.25
Change:=+0.13
                  (+0.56 %)
Bid:=23.30 x400
Trade Time:=5:26 PM EST
Ask:=23.49 x200
Prev Close:=23.09
Last Trade:=23.22
Updating Price:=$
            23.22
Updating Change:=+0.13

(hhgp)
Open:=5.50
Change:=+0.53
                  (+9.71 %)
Bid:=5.76 x400
Trade Time:=4:21 PM EST
Ask:=6.03 x200
Prev Close:=5.46
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.53

(hibb)
Open:=41.25
Change:=-0.08
                  ( -0.19 %)
Bid:=40.12 x400
Trade Time:=4:21 PM EST
Ask:=41.83 x200
Prev Close:=41.05
Last Trade:=40.97
Updating Price:=$
            40.97
Updating Change:=-0.08

(hig)
Open:=24.12
Change:=+0.27
                  (+1.13 %)
Bid:=24.18 x400
Trade Time:=5:17 PM EST
Ask:=24.30 x200
Prev Close:=23.90
Last Trade:=24.17
Updating Price:=$
            24.17
Updating Change:=+0.27

(hk)
Open:=38.24
Change:=+0.02
                  (+0.05 %)
Bid:=38.25 x400
Trade Time:=4:37 PM EST
Ask:=38.26 x200
Prev Close:=38.25
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=+0.02

(hls)
Open:=25.24
Change:=+0.93
                  (+3.81 %)
Bid:=25.29 x400
Trade Time:=5:34 PM EST
Ask:=25.85 x200
Prev Close:=24.42
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=+0.93

(hma)
Open:=10.37
Change:=+0.06
                  (+0.58 %)
Bid:=10.40 x400
Trade Time:=5:18 PM EST
Ask:=10.75 x200
Prev Close:=10.34
Last Trade:=10.40
Updating Price:=$
            10.40
Updating Change:=+0.06

(hme)
Open:=66.35
Change:=+0.44
                  (+0.67 %)
Bid:=64.91 x400
Trade Time:=4:21 PM EST
Ask:=68.73 x200
Prev Close:=66.16
Last Trade:=66.60
Updating Price:=$
            66.60
Updating Change:=+0.44

(hmsy)
Open:=77.10
Change:=+0.99
                  (+1.29 %)
Bid:=77.73 x400
Trade Time:=4:21 PM EST
Ask:=92.05 x200
Prev Close:=76.74
Last Trade:=77.73
Updating Price:=$
            77.73
Updating Change:=+0.99

(hog)
Open:=45.34
Change:=+0.67
                  (+1.49 %)
Bid:=45.39 x400
Trade Time:=4:42 PM EST
Ask:=45.80 x200
Prev Close:=44.99
Last Trade:=45.66
Updating Price:=$
            45.66
Updating Change:=+0.67

(hott)
Open:=7.93
Change:=+0.19
                  (+2.41 %)
Bid:=7.98 x400
Trade Time:=4:21 PM EST
Ask:=8.20 x200
Prev Close:=7.88
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=+0.19

(hp)
Open:=71.74
Change:=+0.67
                  (+0.94 %)
Bid:=71.70 x400
Trade Time:=4:21 PM EST
Ask:=72.35 x200
Prev Close:=71.19
Last Trade:=71.86
Updating Price:=$
            71.86
Updating Change:=+0.67

(hpq)
Open:=35.34
Change:=+0.95
                  (+2.69 %)
Bid:=36.26 x400
Trade Time:=4:02 PM EST
Ask:=36.37 x200
Prev Close:=35.28
Last Trade:=36.23
Updating Price:=$
            36.23
Updating Change:=+0.95

(hpt)
Open:=25.22
Change:=+0.48
                  (+1.91 %)
Bid:=25.33 x400
Trade Time:=4:21 PM EST
Ask:=25.86 x200
Prev Close:=25.17
Last Trade:=25.65
Updating Price:=$
            25.65
Updating Change:=+0.48

(hpy)
Open:=20.35
Change:=+0.28
                  (+1.38 %)
Bid:=19.95 x400
Trade Time:=5:18 PM EST
Ask:=20.50 x200
Prev Close:=20.26
Last Trade:=20.54
Updating Price:=$
            20.54
Updating Change:=+0.28

(hrg)
Open:=5.69
Change:=+0.03
                  (+0.53 %)
Bid:=5.58 x400
Trade Time:=4:21 PM EST
Ask:=5.69 x200
Prev Close:=5.64
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=+0.03

(hrs)
Open:=42.81
Change:=+0.87
                  (+2.05 %)
Bid:=43.03 x400
Trade Time:=5:17 PM EST
Ask:=44.17 x200
Prev Close:=42.45
Last Trade:=43.32
Updating Price:=$
            43.32
Updating Change:=+0.87

(hrz)
Open:=1.06
Change:=+0.08
                  (+7.34 %)
Bid:=1.05 x400
Trade Time:=4:09 PM EST
Ask:=1.20 x200
Prev Close:=1.09
Last Trade:=1.17
Updating Price:=$
            1.17
Updating Change:=+0.08

(hsic)
Open:=73.04
Change:=+0.68
                  (+0.94 %)
Bid:=72.25 x400
Trade Time:=4:21 PM EST
Ask:=73.14 x200
Prev Close:=72.45
Last Trade:=73.13
Updating Price:=$
            73.13
Updating Change:=+0.68

(hsp)
Open:=52.93
Change:=+1.03
                  (+1.96 %)
Bid:=53.50 x400
Trade Time:=5:18 PM EST
Ask:=53.92 x200
Prev Close:=52.58
Last Trade:=53.61
Updating Price:=$
            53.61
Updating Change:=+1.03

(ht)
Open:=5.43
Change:=+0.03
                  (+0.56 %)
Bid:=5.26 x400
Trade Time:=4:21 PM EST
Ask:=5.78 x200
Prev Close:=5.40
Last Trade:=5.43
Updating Price:=$
            5.43
Updating Change:=+0.03

(htgc)
Open:=10.36
Change:=+0.18
                  (+1.74 %)
Bid:=10.26 x400
Trade Time:=4:21 PM EST
Ask:=10.77 x200
Prev Close:=10.34
Last Trade:=10.52
Updating Price:=$
            10.52
Updating Change:=+0.18

(hts)
Open:=29.07
Change:=+0.02
                  (+0.07 %)
Bid:=28.81 x400
Trade Time:=4:42 PM EST
Ask:=28.90 x200
Prev Close:=28.84
Last Trade:=28.86
Updating Price:=$
            28.86
Updating Change:=+0.02

(hurn)
Open:=30.49
Change:=+0.54
                  (+1.78 %)
Bid:=29.31 x400
Trade Time:=4:21 PM EST
Ask:=31.50 x200
Prev Close:=30.40
Last Trade:=30.94
Updating Price:=$
            30.94
Updating Change:=+0.54

(hwkn)
Open:=38.32
Change:=-0.07
                  ( -0.18 %)
Bid:=37.17 x400
Trade Time:=4:21 PM EST
Ask:=38.80 x200
Prev Close:=38.02
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=-0.07

(iaci)
Open:=37.24
Change:=+0.20
                  (+0.54 %)
Bid:=36.58 x400
Trade Time:=4:43 PM EST
Ask:=38.19 x200
Prev Close:=37.18
Last Trade:=37.38
Updating Price:=$
            37.38
Updating Change:=+0.20

(ibm)
Open:=183.59
Change:=+1.25
                  (+0.68 %)
Bid:=184.90 x400
Trade Time:=4:15 PM EST
Ask:=184.95 x200
Prev Close:=183.65
Last Trade:=184.90
Updating Price:=$
            184.90
Updating Change:=+1.25

(iboc)
Open:=17.22
Change:=+0.40
                  (+2.34 %)
Bid:=17.04 x400
Trade Time:=4:21 PM EST
Ask:=17.87 x200
Prev Close:=17.09
Last Trade:=17.49
Updating Price:=$
            17.49
Updating Change:=+0.40

(icge)
Open:=12.25
Change:=+0.17
                  (+1.39 %)
Bid:=11.50 x400
Trade Time:=4:21 PM EST
Ask:=12.99 x200
Prev Close:=12.19
Last Trade:=12.36
Updating Price:=$
            12.36
Updating Change:=+0.17

(icog)
Open:=2.79
Change:=+0.03
                  (+1.08 %)
Bid:=2.24 x400
Trade Time:=4:21 PM EST
Ask:=3.98 x200
Prev Close:=2.77
Last Trade:=2.80
Updating Price:=$
            2.80
Updating Change:=+0.03

(idti)
Open:=7.30
Change:=+0.17
                  (+2.34 %)
Bid:=7.14 x400
Trade Time:=4:21 PM EST
Ask:=7.61 x200
Prev Close:=7.27
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=+0.17

(idxx)
Open:=80.07
Change:=+1.88
                  (+2.36 %)
Bid:=32.61 x400
Trade Time:=4:21 PM EST
Ask:=99.97 x200
Prev Close:=79.60
Last Trade:=81.48
Updating Price:=$
            81.48
Updating Change:=+1.88

(ihs)
Open:=80.24
Change:=+1.72
                  (+2.15 %)
Bid:=78.21 x400
Trade Time:=4:37 PM EST
Ask:=83.12 x200
Prev Close:=79.85
Last Trade:=81.57
Updating Price:=$
            81.57
Updating Change:=+1.72

(iilg)
Open:=13.53
Change:=+0.26
                  (+1.93 %)
Bid:=12.82 x400
Trade Time:=4:21 PM EST
Ask:=14.46 x200
Prev Close:=13.46
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=+0.26

(iivi)
Open:=27.15
Change:=+0.53
                  (+1.96 %)
Bid:=26.86 x400
Trade Time:=4:21 PM EST
Ask:=27.70 x200
Prev Close:=27.00
Last Trade:=27.53
Updating Price:=$
            27.53
Updating Change:=+0.53

(ikan)
Open:=1.20
Change:=-0.01
                  ( -0.81 %)
Bid:=1.11 x400
Trade Time:=3:59 PM EST
Ask:=1.26 x200
Prev Close:=1.23
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=-0.01

(ilmn)
Open:=73.70
Change:=+1.13
                  (+1.55 %)
Bid:=73.38 x400
Trade Time:=4:21 PM EST
Ask:=74.10 x200
Prev Close:=73.00
Last Trade:=74.13
Updating Price:=$
            74.13
Updating Change:=+1.13

(im)
Open:=17.55
Change:=+0.32
                  (+1.83 %)
Bid:=17.32 x400
Trade Time:=4:37 PM EST
Ask:=18.31 x200
Prev Close:=17.52
Last Trade:=17.84
Updating Price:=$
            17.84
Updating Change:=+0.32

(imgn)
Open:=15.00
Change:=+0.38
                  (+2.54 %)
Bid:=14.88 x400
Trade Time:=4:21 PM EST
Ask:=15.35 x200
Prev Close:=14.97
Last Trade:=15.35
Updating Price:=$
            15.35
Updating Change:=+0.38

(imn)
Open:=9.02
Change:=+0.08
                  (+0.88 %)
Bid:=8.82 x400
Trade Time:=4:21 PM EST
Ask:=9.53 x200
Prev Close:=9.05
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=+0.08

(in)
Open:=10.63
Change:=+0.15
                  (+1.41 %)
Bid:=10.38 x400
Trade Time:=5:18 PM EST
Ask:=11.14 x200
Prev Close:=10.61
Last Trade:=10.76
Updating Price:=$
            10.76
Updating Change:=+0.15

(inap)
Open:=6.88
Change:=-0.14
                  ( -2.04 %)
Bid:=6.37 x400
Trade Time:=4:24 PM EST
Ask:=7.03 x200
Prev Close:=6.86
Last Trade:=6.72
Updating Price:=$
            6.72
Updating Change:=-0.14

(infi)
Open:=9.98
Change:=+0.40
                  (+4.02 %)
Bid:=8.82 x400
Trade Time:=4:21 PM EST
Ask:=10.85 x200
Prev Close:=9.96
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=+0.40

(infy)
Open:=62.57
Change:=+1.04
                  (+1.69 %)
Bid:=62.75 x400
Trade Time:=4:42 PM EST
Ask:=63.21 x200
Prev Close:=61.62
Last Trade:=62.66
Updating Price:=$
            62.66
Updating Change:=+1.04

(ino)
Open:=0.67
Change:=-0.01
                  ( -1.47 %)
Bid:=0.67 x400
Trade Time:=5:18 PM EST
Ask:=0.68 x200
Prev Close:=0.68
Last Trade:=0.67
Updating Price:=$
            0.67
Updating Change:=-0.01

(intc)
Open:=22.35
Change:=-0.18
                  ( -0.78 %)
Bid:=22.79 x400
Trade Time:=4:55 PM EST
Ask:=22.80 x200
Prev Close:=22.99
Last Trade:=22.81
Updating Price:=$
            22.81
Updating Change:=-0.18

(intu)
Open:=47.98
Change:=-0.34
                  ( -0.71 %)
Bid:=47.39 x400
Trade Time:=4:21 PM EST
Ask:=47.62 x200
Prev Close:=47.79
Last Trade:=47.45
Updating Price:=$
            47.45
Updating Change:=-0.34

(io)
Open:=10.20
Change:=+0.24
                  (+2.38 %)
Bid:=9.97 x400
Trade Time:=4:21 PM EST
Ask:=10.47 x200
Prev Close:=10.09
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=+0.24

(ipcc)
Open:=54.18
Change:=+0.38
                  (+0.71 %)
Bid:=52.25 x400
Trade Time:=4:21 PM EST
Ask:=55.86 x200
Prev Close:=53.90
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=+0.38

(ipcm)
Open:=49.41
Change:=+2.12
                  (+4.31 %)
Bid:=50.39 x400
Trade Time:=4:21 PM EST
Ask:=52.37 x200
Prev Close:=49.18
Last Trade:=51.30
Updating Price:=$
            51.30
Updating Change:=+2.12

(ipg)
Open:=12.47
Change:=+0.08
                  (+0.65 %)
Bid:=12.40 x400
Trade Time:=5:18 PM EST
Ask:=12.65 x200
Prev Close:=12.36
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=+0.08

(ipgp)
Open:=68.47
Change:=-1.88
                  ( -2.75 %)
Bid:=65.01 x400
Trade Time:=4:33 PM EST
Ask:=66.53 x200
Prev Close:=68.45
Last Trade:=66.57
Updating Price:=$
            66.57
Updating Change:=-1.88

(ipi)
Open:=33.52
Change:=+0.26
                  (+0.78 %)
Bid:=33.39 x400
Trade Time:=4:21 PM EST
Ask:=33.80 x200
Prev Close:=33.37
Last Trade:=33.63
Updating Price:=$
            33.63
Updating Change:=+0.26

(ipxl)
Open:=21.09
Change:=+0.12
                  (+0.57 %)
Bid:=20.54 x400
Trade Time:=4:21 PM EST
Ask:=21.63 x200
Prev Close:=20.96
Last Trade:=21.08
Updating Price:=$
            21.08
Updating Change:=+0.12

(ir)
Open:=41.80
Change:=-3.74
                  ( -8.35 %)
Bid:=41.00 x400
Trade Time:=5:18 PM EST
Ask:=41.23 x200
Prev Close:=44.77
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=-3.74

(irc)
Open:=9.25
Change:=+0.09
                  (+0.98 %)
Bid:=8.96 x400
Trade Time:=4:21 PM EST
Ask:=9.68 x200
Prev Close:=9.22
Last Trade:=9.31
Updating Price:=$
            9.31
Updating Change:=+0.09

(irm)
Open:=34.65
Change:=+0.27
                  (+0.78 %)
Bid:=34.51 x400
Trade Time:=4:21 PM EST
Ask:=35.10 x200
Prev Close:=34.49
Last Trade:=34.76
Updating Price:=$
            34.76
Updating Change:=+0.27

(isis)
Open:=8.77
Change:=+0.11
                  (+1.26 %)
Bid:=8.76 x400
Trade Time:=4:21 PM EST
Ask:=8.86 x200
Prev Close:=8.71
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.11

(isrg)
Open:=397.90
Change:=+16.26
                  (+4.09 %)
Bid:=412.75 x400
Trade Time:=4:42 PM EST
Ask:=414.50 x200
Prev Close:=397.47
Last Trade:=413.74
Updating Price:=$
            413.74
Updating Change:=+16.26

(isrl)
Open:=66.50
Change:=+0.84
                  (+1.27 %)
Bid:=65.01 x400
Trade Time:=4:00 PM EST
Ask:=67.80 x200
Prev Close:=66.18
Last Trade:=67.02
Updating Price:=$
            67.02
Updating Change:=+0.84

(itc)
Open:=71.77
Change:=+0.64
                  (+0.89 %)
Bid:=70.44 x400
Trade Time:=4:10 PM EST
Ask:=73.84 x200
Prev Close:=71.59
Last Trade:=72.23
Updating Price:=$
            72.23
Updating Change:=+0.64

(itri)
Open:=48.00
Change:=+1.23
                  (+2.58 %)
Bid:=48.96 x400
Trade Time:=4:42 PM EST
Ask:=49.82 x200
Prev Close:=47.73
Last Trade:=48.96
Updating Price:=$
            48.96
Updating Change:=+1.23

(ivac)
Open:=10.16
Change:=-0.12
                  ( -1.19 %)
Bid:=9.81 x400
Trade Time:=4:21 PM EST
Ask:=10.19 x200
Prev Close:=10.07
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=-0.12

(ivc)
Open:=33.20
Change:=+0.43
                  (+1.30 %)
Bid:=32.82 x400
Trade Time:=4:21 PM EST
Ask:=34.32 x200
Prev Close:=33.11
Last Trade:=33.54
Updating Price:=$
            33.54
Updating Change:=+0.43

(ivz)
Open:=22.12
Change:=+0.80
                  (+3.66 %)
Bid:=22.65 x400
Trade Time:=4:21 PM EST
Ask:=23.14 x200
Prev Close:=21.84
Last Trade:=22.64
Updating Price:=$
            22.64
Updating Change:=+0.80

(ixys)
Open:=15.17
Change:=-0.17
                  ( -1.12 %)
Bid:=14.57 x400
Trade Time:=4:21 PM EST
Ask:=15.49 x200
Prev Close:=15.17
Last Trade:=15.00
Updating Price:=$
            15.00
Updating Change:=-0.17

(jakk)
Open:=17.85
Change:=
Bid:=17.32 x400
Trade Time:=4:21 PM EST
Ask:=18.31 x200
Prev Close:=17.81
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=null

(jazz)
Open:=38.29
Change:=-0.38
                  ( -1.00 %)
Bid:=36.92 x400
Trade Time:=4:21 PM EST
Ask:=38.05 x200
Prev Close:=37.94
Last Trade:=37.56
Updating Price:=$
            37.56
Updating Change:=-0.38

(jbht)
Open:=47.34
Change:=+0.29
                  (+0.61 %)
Bid:=47.16 x400
Trade Time:=4:21 PM EST
Ask:=47.87 x200
Prev Close:=47.16
Last Trade:=47.45
Updating Price:=$
            47.45
Updating Change:=+0.29

(jcp)
Open:=31.55
Change:=+0.39
                  (+1.25 %)
Bid:=31.68 x400
Trade Time:=4:21 PM EST
Ask:=31.80 x200
Prev Close:=31.31
Last Trade:=31.70
Updating Price:=$
            31.70
Updating Change:=+0.39

(jec)
Open:=41.95
Change:=+1.31
                  (+3.15 %)
Bid:=42.89 x400
Trade Time:=5:18 PM EST
Ask:=43.20 x200
Prev Close:=41.64
Last Trade:=42.95
Updating Price:=$
            42.95
Updating Change:=+1.31

(jll)
Open:=92.61
Change:=+1.05
                  (+1.14 %)
Bid:=90.22 x400
Trade Time:=4:21 PM EST
Ask:=96.08 x200
Prev Close:=92.14
Last Trade:=93.19
Updating Price:=$
            93.19
Updating Change:=+1.05

(jnj)
Open:=66.45
Change:=+0.23
                  (+0.35 %)
Bid:=66.36 x400
Trade Time:=4:13 PM EST
Ask:=66.70 x200
Prev Close:=66.24
Last Trade:=66.47
Updating Price:=$
            66.47
Updating Change:=+0.23

(jnpr)
Open:=30.53
Change:=-0.83
                  ( -2.66 %)
Bid:=30.37 x400
Trade Time:=5:19 PM EST
Ask:=30.49 x200
Prev Close:=31.15
Last Trade:=30.32
Updating Price:=$
            30.32
Updating Change:=-0.83

(joyg)
Open:=97.80
Change:=+3.23
                  (+3.33 %)
Bid:=100.30 x400
Trade Time:=4:43 PM EST
Ask:=100.99 x200
Prev Close:=97.09
Last Trade:=100.32
Updating Price:=$
            100.32
Updating Change:=+3.23

(jpm)
Open:=41.57
Change:=+1.33
                  (+3.25 %)
Bid:=42.33 x400
Trade Time:=4:15 PM EST
Ask:=42.37 x200
Prev Close:=40.96
Last Trade:=42.29
Updating Price:=$
            42.29
Updating Change:=+1.33

(kalu)
Open:=55.94
Change:=+0.41
                  (+0.73 %)
Bid:=54.42 x400
Trade Time:=4:21 PM EST
Ask:=58.14 x200
Prev Close:=55.89
Last Trade:=56.30
Updating Price:=$
            56.30
Updating Change:=+0.41

(kar)
Open:=18.34
Change:=+0.26
                  (+1.42 %)
Bid:=18.04 x400
Trade Time:=4:02 PM EST
Ask:=19.04 x200
Prev Close:=18.28
Last Trade:=18.54
Updating Price:=$
            18.54
Updating Change:=+0.26

(kbh)
Open:=9.51
Change:=+0.06
                  (+0.63 %)
Bid:=9.50 x400
Trade Time:=5:20 PM EST
Ask:=9.60 x200
Prev Close:=9.45
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=+0.06

(kbr)
Open:=38.30
Change:=+0.61
                  (+1.60 %)
Bid:=38.00 x400
Trade Time:=4:37 PM EST
Ask:=39.67 x200
Prev Close:=38.22
Last Trade:=38.83
Updating Price:=$
            38.83
Updating Change:=+0.61

(kbw)
Open:=18.11
Change:=+0.47
                  (+2.61 %)
Bid:=17.95 x400
Trade Time:=4:21 PM EST
Ask:=18.95 x200
Prev Close:=17.98
Last Trade:=18.45
Updating Price:=$
            18.45
Updating Change:=+0.47

(kcg)
Open:=11.36
Change:=+0.28
                  (+2.48 %)
Bid:=11.12 x400
Trade Time:=4:21 PM EST
Ask:=11.56 x200
Prev Close:=11.29
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=+0.28

(kcli)
Open:=30.46
Change:=+0.16
                  (+0.53 %)
Bid:=29.05 x400
Trade Time:=4:21 PM EST
Ask:=30.64 x200
Prev Close:=30.15
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=+0.16

(kelya)
Open:=15.76
Change:=+1.22
                  (+7.80 %)
Bid:=15.73 x400
Trade Time:=4:21 PM EST
Ask:=17.47 x200
Prev Close:=15.64
Last Trade:=16.86
Updating Price:=$
            16.86
Updating Change:=+1.22

(kerx)
Open:=4.81
Change:=+0.05
                  (+1.05 %)
Bid:=4.65 x400
Trade Time:=4:21 PM EST
Ask:=4.84 x200
Prev Close:=4.77
Last Trade:=4.82
Updating Price:=$
            4.82
Updating Change:=+0.05

(keyn)
Open:=22.54
Change:=-0.32
                  ( -1.43 %)
Bid:=21.51 x400
Trade Time:=4:21 PM EST
Ask:=22.65 x200
Prev Close:=22.42
Last Trade:=22.10
Updating Price:=$
            22.10
Updating Change:=-0.32

(kft)
Open:=35.40
Change:=+0.21
                  (+0.60 %)
Bid:=35.51 x400
Trade Time:=4:13 PM EST
Ask:=35.57 x200
Prev Close:=35.26
Last Trade:=35.47
Updating Price:=$
            35.47
Updating Change:=+0.21

(kirk)
Open:=11.33
Change:=+0.09
                  (+0.80 %)
Bid:=11.03 x400
Trade Time:=4:37 PM EST
Ask:=11.59 x200
Prev Close:=11.27
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=+0.09

(klac)
Open:=42.40
Change:=+0.58
                  (+1.38 %)
Bid:=42.97 x400
Trade Time:=4:43 PM EST
Ask:=43.27 x200
Prev Close:=42.40
Last Trade:=42.99
Updating Price:=$
            42.99
Updating Change:=+0.58

(klic)
Open:=9.54
Change:=+0.21
                  (+2.21 %)
Bid:=9.53 x400
Trade Time:=4:21 PM EST
Ask:=9.94 x200
Prev Close:=9.49
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=+0.21

(kmt)
Open:=44.83
Change:=+0.32
                  (+0.72 %)
Bid:=44.01 x400
Trade Time:=4:21 PM EST
Ask:=45.86 x200
Prev Close:=44.67
Last Trade:=44.99
Updating Price:=$
            44.99
Updating Change:=+0.32

(knol)
Open:=14.15
Change:=+0.25
                  (+1.77 %)
Bid:=13.86 x400
Trade Time:=4:21 PM EST
Ask:=14.45 x200
Prev Close:=14.11
Last Trade:=14.36
Updating Price:=$
            14.36
Updating Change:=+0.25

(ko)
Open:=68.82
Change:=+0.47
                  (+0.68 %)
Bid:=69.22 x400
Trade Time:=4:00 PM EST
Ask:=69.44 x200
Prev Close:=68.87
Last Trade:=69.34
Updating Price:=$
            69.34
Updating Change:=+0.47

(ks)
Open:=16.60
Change:=+0.25
                  (+1.51 %)
Bid:=16.28 x400
Trade Time:=4:37 PM EST
Ask:=17.16 x200
Prev Close:=16.55
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.25

(kss)
Open:=56.58
Change:=+0.62
                  (+1.10 %)
Bid:=56.91 x400
Trade Time:=4:42 PM EST
Ask:=57.25 x200
Prev Close:=56.28
Last Trade:=56.90
Updating Price:=$
            56.90
Updating Change:=+0.62

(ksws)
Open:=11.43
Change:=+0.36
                  (+3.16 %)
Bid:=11.73 x400
Trade Time:=4:21 PM EST
Ask:=12.13 x200
Prev Close:=11.39
Last Trade:=11.75
Updating Price:=$
            11.75
Updating Change:=+0.36

(ktos)
Open:=11.56
Change:=-0.24
                  ( -2.08 %)
Bid:=10.93 x400
Trade Time:=4:21 PM EST
Ask:=11.33 x200
Prev Close:=11.55
Last Trade:=11.31
Updating Price:=$
            11.31
Updating Change:=-0.24

(kvhi)
Open:=11.52
Change:=+0.14
                  (+1.22 %)
Bid:=10.80 x400
Trade Time:=4:21 PM EST
Ask:=12.27 x200
Prev Close:=11.49
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=+0.14

(kwk)
Open:=14.23
Change:=+0.24
                  (+1.70 %)
Bid:=14.28 x400
Trade Time:=4:01 PM EST
Ask:=14.46 x200
Prev Close:=14.13
Last Trade:=14.37
Updating Price:=$
            14.37
Updating Change:=+0.24

(labl)
Open:=22.81
Change:=+0.14
                  (+0.61 %)
Bid:=22.38 x400
Trade Time:=4:21 PM EST
Ask:=23.55 x200
Prev Close:=22.83
Last Trade:=22.97
Updating Price:=$
            22.97
Updating Change:=+0.14

(lamr)
Open:=26.26
Change:=+0.81
                  (+3.10 %)
Bid:=26.25 x400
Trade Time:=4:21 PM EST
Ask:=27.15 x200
Prev Close:=26.09
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=+0.81

(laws)
Open:=19.53
Change:=+0.02
                  (+0.10 %)
Bid:=18.81 x400
Trade Time:=4:21 PM EST
Ask:=19.69 x200
Prev Close:=19.53
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=+0.02

(layn)
Open:=30.39
Change:=+0.53
                  (+1.75 %)
Bid:=29.45 x400
Trade Time:=4:21 PM EST
Ask:=31.21 x200
Prev Close:=30.24
Last Trade:=30.77
Updating Price:=$
            30.77
Updating Change:=+0.53

(laz)
Open:=35.55
Change:=+1.04
                  (+2.93 %)
Bid:=35.67 x400
Trade Time:=4:52 PM EST
Ask:=37.16 x200
Prev Close:=35.46
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=+1.04

(lbai)
Open:=9.98
Change:=+0.07
                  (+0.71 %)
Bid:=8.99 x400
Trade Time:=4:21 PM EST
Ask:=10.76 x200
Prev Close:=9.91
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=+0.07

(lci)
Open:=4.83
Change:=+0.11
                  (+2.30 %)
Bid:=4.80 x400
Trade Time:=4:21 PM EST
Ask:=4.96 x200
Prev Close:=4.79
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=+0.11

(lea)
Open:=51.72
Change:=+1.33
                  (+2.59 %)
Bid:=50.43 x400
Trade Time:=4:43 PM EST
Ask:=53.75 x200
Prev Close:=51.40
Last Trade:=52.73
Updating Price:=$
            52.73
Updating Change:=+1.33

(leg)
Open:=23.59
Change:=+0.28
                  (+1.20 %)
Bid:=23.13 x400
Trade Time:=5:01 PM EST
Ask:=24.26 x200
Prev Close:=23.40
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=+0.28

(lfus)
Open:=55.24
Change:=+0.70
                  (+1.27 %)
Bid:=53.45 x400
Trade Time:=4:21 PM EST
Ask:=56.89 x200
Prev Close:=55.02
Last Trade:=55.72
Updating Price:=$
            55.72
Updating Change:=+0.70

(life)
Open:=49.69
Change:=+1.27
                  (+2.56 %)
Bid:=50.41 x400
Trade Time:=4:42 PM EST
Ask:=50.82 x200
Prev Close:=49.55
Last Trade:=50.82
Updating Price:=$
            50.82
Updating Change:=+1.27

(linc)
Open:=19.05
Change:=
Bid:=18.51 x400
Trade Time:=4:21 PM EST
Ask:=19.19 x200
Prev Close:=18.98
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=null

(linta)
Open:=16.51
Change:=+0.38
                  (+2.31 %)
Bid:=16.81 x400
Trade Time:=4:43 PM EST
Ask:=17.27 x200
Prev Close:=16.42
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.38

(llen)
Open:=5.32
Change:=+0.27
                  (+5.12 %)
Bid:=5.55 x400
Trade Time:=4:21 PM EST
Ask:=5.75 x200
Prev Close:=5.27
Last Trade:=5.54
Updating Price:=$
            5.54
Updating Change:=+0.27

(lll)
Open:=82.41
Change:=+1.44
                  (+1.75 %)
Bid:=83.48 x400
Trade Time:=4:42 PM EST
Ask:=84.10 x200
Prev Close:=82.17
Last Trade:=83.61
Updating Price:=$
            83.61
Updating Change:=+1.44

(lltc)
Open:=30.31
Change:=+0.35
                  (+1.17 %)
Bid:=30.59 x400
Trade Time:=4:42 PM EST
Ask:=30.78 x200
Prev Close:=30.24
Last Trade:=30.60
Updating Price:=$
            30.60
Updating Change:=+0.35

(lm)
Open:=31.67
Change:=+1.14
                  (+3.64 %)
Bid:=32.48 x400
Trade Time:=4:21 PM EST
Ask:=32.69 x200
Prev Close:=31.35
Last Trade:=32.49
Updating Price:=$
            32.49
Updating Change:=+1.14

(lng)
Open:=10.44
Change:=+0.27
                  (+2.63 %)
Bid:=10.43 x400
Trade Time:=4:21 PM EST
Ask:=10.51 x200
Prev Close:=10.26
Last Trade:=10.53
Updating Price:=$
            10.53
Updating Change:=+0.27

(logm)
Open:=37.12
Change:=-1.28
                  ( -3.47 %)
Bid:=35.00 x400
Trade Time:=4:21 PM EST
Ask:=36.42 x200
Prev Close:=36.89
Last Trade:=35.61
Updating Price:=$
            35.61
Updating Change:=-1.28

(loop)
Open:=18.32
Change:=+0.05
                  (+0.27 %)
Bid:=18.15 x400
Trade Time:=4:21 PM EST
Ask:=18.80 x200
Prev Close:=18.27
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=+0.05

(lpnt)
Open:=38.01
Change:=+1.08
                  (+2.86 %)
Bid:=37.92 x400
Trade Time:=4:21 PM EST
Ask:=39.58 x200
Prev Close:=37.75
Last Trade:=38.83
Updating Price:=$
            38.83
Updating Change:=+1.08

(lpx)
Open:=8.23
Change:=+0.07
                  (+0.86 %)
Bid:=7.43 x400
Trade Time:=5:17 PM EST
Ask:=8.30 x200
Prev Close:=8.16
Last Trade:=8.23
Updating Price:=$
            8.23
Updating Change:=+0.07

(lrcx)
Open:=42.40
Change:=+1.01
                  (+2.40 %)
Bid:=42.80 x400
Trade Time:=4:36 PM EST
Ask:=43.29 x200
Prev Close:=42.13
Last Trade:=43.14
Updating Price:=$
            43.14
Updating Change:=+1.01

(lse)
Open:=4.80
Change:=
Bid:=4.37 x400
Trade Time:=4:21 PM EST
Ask:=5.44 x200
Prev Close:=4.78
Last Trade:=4.78
Updating Price:=$
            4.78
Updating Change:=null

(lsi)
Open:=6.64
Change:=-0.14
                  ( -2.11 %)
Bid:=6.44 x400
Trade Time:=5:17 PM EST
Ask:=6.59 x200
Prev Close:=6.63
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=-0.14

(lstr)
Open:=47.86
Change:=+0.12
                  (+0.26 %)
Bid:=39.95 x400
Trade Time:=4:21 PM EST
Ask:=50.00 x200
Prev Close:=46.75
Last Trade:=46.87
Updating Price:=$
            46.87
Updating Change:=+0.12

(lstza)
Open:=76.16
Change:=+1.00
                  (+1.32 %)
Bid:=74.17 x400
Trade Time:=4:21 PM EST
Ask:=79.22 x200
Prev Close:=75.78
Last Trade:=76.78
Updating Price:=$
            76.78
Updating Change:=+1.00

(ltm)
Open:=42.18
Change:=+3.10
                  (+7.71 %)
Bid:=36.50 x400
Trade Time:=5:17 PM EST
Ask:=0.00 x200
Prev Close:=40.19
Last Trade:=43.29
Updating Price:=$
            43.29
Updating Change:=+3.10

(ltre)
Open:=10.45
Change:=+0.35
                  (+3.52 %)
Bid:=10.04 x400
Trade Time:=3:52 PM EST
Ask:=10.47 x200
Prev Close:=10.07
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=+0.35

(lvs)
Open:=45.69
Change:=+0.79
                  (+1.74 %)
Bid:=46.19 x400
Trade Time:=5:33 PM EST
Ask:=46.29 x200
Prev Close:=45.39
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=+0.79

(lway)
Open:=11.25
Change:=-0.05
                  ( -0.45 %)
Bid:=10.86 x400
Trade Time:=4:21 PM EST
Ask:=11.95 x200
Prev Close:=11.20
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=-0.05

(lxp)
Open:=9.20
Change:=+0.05
                  (+0.55 %)
Bid:=9.00 x400
Trade Time:=4:21 PM EST
Ask:=9.19 x200
Prev Close:=9.13
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=+0.05

(lxrx)
Open:=1.71
Change:=
Bid:=1.67 x400
Trade Time:=4:21 PM EST
Ask:=1.73 x200
Prev Close:=1.71
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=null

(lxu)
Open:=45.48
Change:=+1.15
                  (+2.54 %)
Bid:=45.83 x400
Trade Time:=5:18 PM EST
Ask:=46.35 x200
Prev Close:=45.24
Last Trade:=46.39
Updating Price:=$
            46.39
Updating Change:=+1.15

(ma)
Open:=309.94
Change:=+2.25
                  (+0.73 %)
Bid:=310.50 x400
Trade Time:=4:54 PM EST
Ask:=311.00 x200
Prev Close:=308.27
Last Trade:=310.52
Updating Price:=$
            310.52
Updating Change:=+2.25

(mako)
Open:=31.60
Change:=+0.06
                  (+0.19 %)
Bid:=31.25 x400
Trade Time:=4:21 PM EST
Ask:=32.34 x200
Prev Close:=31.61
Last Trade:=31.67
Updating Price:=$
            31.67
Updating Change:=+0.06

(mapp)
Open:=16.28
Change:=+0.19
                  (+1.17 %)
Bid:=15.75 x400
Trade Time:=4:21 PM EST
Ask:=17.25 x200
Prev Close:=16.19
Last Trade:=16.38
Updating Price:=$
            16.38
Updating Change:=+0.19

(mas)
Open:=11.57
Change:=+0.07
                  (+0.61 %)
Bid:=11.16 x400
Trade Time:=5:01 PM EST
Ask:=11.91 x200
Prev Close:=11.49
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=+0.07

(mat)
Open:=26.82
Change:=+0.14
                  (+0.51 %)
Bid:=26.83 x400
Trade Time:=4:37 PM EST
Ask:=26.98 x200
Prev Close:=26.69
Last Trade:=26.83
Updating Price:=$
            26.83
Updating Change:=+0.14

(mblx)
Open:=6.94
Change:=-0.10
                  ( -1.45 %)
Bid:=6.18 x400
Trade Time:=5:18 PM EST
Ask:=7.37 x200
Prev Close:=6.88
Last Trade:=6.78
Updating Price:=$
            6.78
Updating Change:=-0.10

(mbvt)
Open:=26.70
Change:=+0.88
                  (+3.30 %)
Bid:=10.66 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=26.64
Last Trade:=27.52
Updating Price:=$
            27.52
Updating Change:=+0.88

(mcd)
Open:=86.67
Change:=+0.27
                  (+0.31 %)
Bid:=86.10 x400
Trade Time:=4:13 PM EST
Ask:=86.61 x200
Prev Close:=86.27
Last Trade:=86.54
Updating Price:=$
            86.54
Updating Change:=+0.27

(mchp)
Open:=32.81
Change:=+0.65
                  (+1.97 %)
Bid:=33.33 x400
Trade Time:=4:37 PM EST
Ask:=33.48 x200
Prev Close:=32.70
Last Trade:=33.35
Updating Price:=$
            33.35
Updating Change:=+0.65

(mcri)
Open:=10.85
Change:=+0.91
                  (+8.59 %)
Bid:=4.24 x400
Trade Time:=4:21 PM EST
Ask:=11.88 x200
Prev Close:=10.59
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=+0.91

(mcrl)
Open:=9.85
Change:=+0.13
                  (+1.32 %)
Bid:=9.59 x400
Trade Time:=4:21 PM EST
Ask:=10.00 x200
Prev Close:=9.83
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=+0.13

(mcy)
Open:=38.58
Change:=+0.52
                  (+1.35 %)
Bid:=38.53 x400
Trade Time:=5:01 PM EST
Ask:=39.28 x200
Prev Close:=38.43
Last Trade:=38.95
Updating Price:=$
            38.95
Updating Change:=+0.52

(mdr)
Open:=21.15
Change:=+0.05
                  (+0.24 %)
Bid:=20.94 x400
Trade Time:=5:25 PM EST
Ask:=21.19 x200
Prev Close:=20.99
Last Trade:=21.04
Updating Price:=$
            21.04
Updating Change:=+0.05

(mdso)
Open:=22.22
Change:=-0.07
                  ( -0.32 %)
Bid:=21.64 x400
Trade Time:=4:21 PM EST
Ask:=22.20 x200
Prev Close:=22.19
Last Trade:=22.12
Updating Price:=$
            22.12
Updating Change:=-0.07

(mdth)
Open:=13.81
Change:=-0.03
                  ( -0.22 %)
Bid:=13.51 x400
Trade Time:=4:21 PM EST
Ask:=13.79 x200
Prev Close:=13.77
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-0.03

(mdvn)
Open:=21.56
Change:=+0.32
                  (+1.50 %)
Bid:=21.14 x400
Trade Time:=4:21 PM EST
Ask:=22.27 x200
Prev Close:=21.37
Last Trade:=21.69
Updating Price:=$
            21.69
Updating Change:=+0.32

(ment)
Open:=11.84
Change:=-0.13
                  ( -1.10 %)
Bid:=11.31 x400
Trade Time:=4:21 PM EST
Ask:=12.13 x200
Prev Close:=11.85
Last Trade:=11.72
Updating Price:=$
            11.72
Updating Change:=-0.13

(meru)
Open:=10.46
Change:=+0.22
                  (+2.11 %)
Bid:=10.21 x400
Trade Time:=4:21 PM EST
Ask:=10.99 x200
Prev Close:=10.42
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=+0.22

(mgln)
Open:=55.53
Change:=+0.99
                  (+1.80 %)
Bid:=53.98 x400
Trade Time:=4:21 PM EST
Ask:=58.93 x200
Prev Close:=55.14
Last Trade:=56.13
Updating Price:=$
            56.13
Updating Change:=+0.99

(mgm)
Open:=15.52
Change:=+0.16
                  (+1.04 %)
Bid:=15.59 x400
Trade Time:=5:32 PM EST
Ask:=15.60 x200
Prev Close:=15.42
Last Trade:=15.58
Updating Price:=$
            15.58
Updating Change:=+0.16

(mgpi)
Open:=7.95
Change:=+0.04
                  (+0.50 %)
Bid:=7.18 x400
Trade Time:=4:21 PM EST
Ask:=8.77 x200
Prev Close:=7.96
Last Trade:=8.00
Updating Price:=$
            8.00
Updating Change:=+0.04

(mgrc)
Open:=27.59
Change:=+0.26
                  (+0.95 %)
Bid:=26.60 x400
Trade Time:=4:21 PM EST
Ask:=27.81 x200
Prev Close:=27.51
Last Trade:=27.77
Updating Price:=$
            27.77
Updating Change:=+0.26

(mho)
Open:=12.33
Change:=+0.19
                  (+1.54 %)
Bid:=11.66 x400
Trade Time:=4:21 PM EST
Ask:=12.98 x200
Prev Close:=12.30
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=+0.19

(mhr)
Open:=7.80
Change:=-0.12
                  ( -1.56 %)
Bid:=7.55 x400
Trade Time:=4:21 PM EST
Ask:=7.86 x200
Prev Close:=7.71
Last Trade:=7.59
Updating Price:=$
            7.59
Updating Change:=-0.12

(mhs)
Open:=65.87
Change:=+8.05
                  (+14.43 %)
Bid:=63.82 x400
Trade Time:=5:17 PM EST
Ask:=63.85 x200
Prev Close:=55.78
Last Trade:=63.83
Updating Price:=$
            63.83
Updating Change:=+8.05

(midd)
Open:=90.06
Change:=+1.61
                  (+1.79 %)
Bid:=89.86 x400
Trade Time:=4:21 PM EST
Ask:=93.03 x200
Prev Close:=89.82
Last Trade:=91.43
Updating Price:=$
            91.43
Updating Change:=+1.61

(mig)
Open:=9.65
Change:=+0.20
                  (+2.08 %)
Bid:=9.50 x400
Trade Time:=4:21 PM EST
Ask:=10.00 x200
Prev Close:=9.62
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.20

(mjn)
Open:=69.13
Change:=+0.82
                  (+1.19 %)
Bid:=69.30 x400
Trade Time:=4:21 PM EST
Ask:=70.21 x200
Prev Close:=68.95
Last Trade:=69.77
Updating Price:=$
            69.77
Updating Change:=+0.82

(mksi)
Open:=23.54
Change:=+2.04
                  (+8.13 %)
Bid:=26.50 x400
Trade Time:=4:21 PM EST
Ask:=27.79 x200
Prev Close:=25.08
Last Trade:=27.12
Updating Price:=$
            27.12
Updating Change:=+2.04

(mlhr)
Open:=26.16
Change:=+0.40
                  (+1.53 %)
Bid:=25.77 x400
Trade Time:=4:21 PM EST
Ask:=27.04 x200
Prev Close:=26.10
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=+0.40

(mlnk)
Open:=4.48
Change:=+0.01
                  (+0.22 %)
Bid:=3.53 x400
Trade Time:=4:21 PM EST
Ask:=5.00 x200
Prev Close:=4.46
Last Trade:=4.47
Updating Price:=$
            4.47
Updating Change:=+0.01

(mlr)
Open:=17.90
Change:=-0.04
                  ( -0.22 %)
Bid:=17.85 x400
Trade Time:=4:21 PM EST
Ask:=18.58 x200
Prev Close:=17.89
Last Trade:=17.85
Updating Price:=$
            17.85
Updating Change:=-0.04

(mmm)
Open:=95.01
Change:=+1.62
                  (+1.72 %)
Bid:=95.87 x400
Trade Time:=4:00 PM EST
Ask:=95.88 x200
Prev Close:=94.25
Last Trade:=95.87
Updating Price:=$
            95.87
Updating Change:=+1.62

(mms)
Open:=40.77
Change:=-0.09
                  ( -0.22 %)
Bid:=39.81 x400
Trade Time:=4:21 PM EST
Ask:=41.51 x200
Prev Close:=40.71
Last Trade:=40.62
Updating Price:=$
            40.62
Updating Change:=-0.09

(mnro)
Open:=35.78
Change:=-1.22
                  ( -3.29 %)
Bid:=14.82 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=37.05
Last Trade:=35.83
Updating Price:=$
            35.83
Updating Change:=-1.22

(mpg)
Open:=3.69
Change:=+0.05
                  (+1.36 %)
Bid:=3.05 x400
Trade Time:=4:21 PM EST
Ask:=3.71 x200
Prev Close:=3.69
Last Trade:=3.74
Updating Price:=$
            3.74
Updating Change:=+0.05

(mpr)
Open:=11.21
Change:=+0.13
                  (+1.16 %)
Bid:=10.45 x400
Trade Time:=4:21 PM EST
Ask:=11.91 x200
Prev Close:=11.17
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.13

(mpx)
Open:=5.18
Change:=+0.52
                  (+10.16 %)
Bid:=4.65 x400
Trade Time:=4:21 PM EST
Ask:=5.93 x200
Prev Close:=5.12
Last Trade:=5.64
Updating Price:=$
            5.64
Updating Change:=+0.52

(mrcy)
Open:=17.80
Change:=-0.20
                  ( -1.13 %)
Bid:=17.19 x400
Trade Time:=4:21 PM EST
Ask:=18.15 x200
Prev Close:=17.77
Last Trade:=17.57
Updating Price:=$
            17.57
Updating Change:=-0.20

(mrh)
Open:=18.28
Change:=+0.04
                  (+0.22 %)
Bid:=17.83 x400
Trade Time:=4:21 PM EST
Ask:=18.49 x200
Prev Close:=18.26
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=+0.04

(mrk)
Open:=35.84
Change:=+0.59
                  (+1.66 %)
Bid:=36.22 x400
Trade Time:=4:13 PM EST
Ask:=36.32 x200
Prev Close:=35.59
Last Trade:=36.18
Updating Price:=$
            36.18
Updating Change:=+0.59

(mrvl)
Open:=15.06
Change:=+0.07
                  (+0.46 %)
Bid:=15.16 x400
Trade Time:=4:36 PM EST
Ask:=15.27 x200
Prev Close:=15.08
Last Trade:=15.15
Updating Price:=$
            15.15
Updating Change:=+0.07

(msft)
Open:=27.04
Change:=+0.03
                  (+0.13 %)
Bid:=26.79 x400
Trade Time:=4:54 PM EST
Ask:=26.80 x200
Prev Close:=27.06
Last Trade:=27.10
Updating Price:=$
            27.10
Updating Change:=+0.03

(mtb)
Open:=87.76
Change:=+1.43
                  (+1.64 %)
Bid:=88.58 x400
Trade Time:=4:36 PM EST
Ask:=90.24 x200
Prev Close:=87.14
Last Trade:=88.57
Updating Price:=$
            88.57
Updating Change:=+1.43

(mtn)
Open:=45.53
Change:=+0.64
                  (+1.41 %)
Bid:=44.81 x400
Trade Time:=4:21 PM EST
Ask:=46.69 x200
Prev Close:=45.24
Last Trade:=45.88
Updating Price:=$
            45.88
Updating Change:=+0.64

(mtrx)
Open:=13.90
Change:=+0.68
                  (+4.91 %)
Bid:=14.05 x400
Trade Time:=4:21 PM EST
Ask:=14.90 x200
Prev Close:=13.84
Last Trade:=14.52
Updating Price:=$
            14.52
Updating Change:=+0.68

(mu)
Open:=7.69
Change:=+0.05
                  (+0.59 %)
Bid:=7.65 x400
Trade Time:=4:50 PM EST
Ask:=7.69 x200
Prev Close:=7.60
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=+0.05

(mvis)
Open:=1.37
Change:=+0.01
                  (+0.82 %)
Bid:=1.17 x400
Trade Time:=5:04 PM EST
Ask:=1.24 x200
Prev Close:=1.22
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=+0.01

(mw)
Open:=33.85
Change:=+0.36
                  (+1.07 %)
Bid:=33.28 x400
Trade Time:=5:17 PM EST
Ask:=34.68 x200
Prev Close:=33.65
Last Trade:=34.01
Updating Price:=$
            34.01
Updating Change:=+0.36

(mwa)
Open:=3.55
Change:=-0.02
                  ( -0.57 %)
Bid:=3.29 x400
Trade Time:=4:21 PM EST
Ask:=3.85 x200
Prev Close:=3.53
Last Trade:=3.51
Updating Price:=$
            3.51
Updating Change:=-0.02

(mwv)
Open:=33.13
Change:=+0.51
                  (+1.55 %)
Bid:=32.81 x400
Trade Time:=5:01 PM EST
Ask:=33.90 x200
Prev Close:=33.00
Last Trade:=33.51
Updating Price:=$
            33.51
Updating Change:=+0.51

(mww)
Open:=13.71
Change:=+0.13
                  (+0.97 %)
Bid:=13.26 x400
Trade Time:=4:24 PM EST
Ask:=13.84 x200
Prev Close:=13.46
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=+0.13

(mxim)
Open:=23.21
Change:=+0.42
                  (+1.82 %)
Bid:=23.52 x400
Trade Time:=4:21 PM EST
Ask:=23.74 x200
Prev Close:=23.10
Last Trade:=23.52
Updating Price:=$
            23.52
Updating Change:=+0.42

(mxl)
Open:=7.33
Change:=-0.01
                  ( -0.14 %)
Bid:=7.00 x400
Trade Time:=4:21 PM EST
Ask:=7.65 x200
Prev Close:=7.34
Last Trade:=7.33
Updating Price:=$
            7.33
Updating Change:=-0.01

(myl)
Open:=23.56
Change:=+0.32
                  (+1.35 %)
Bid:=23.70 x400
Trade Time:=4:21 PM EST
Ask:=23.89 x200
Prev Close:=23.39
Last Trade:=23.71
Updating Price:=$
            23.71
Updating Change:=+0.32

(nafc)
Open:=37.77
Change:=-0.43
                  ( -1.14 %)
Bid:=36.00 x400
Trade Time:=4:21 PM EST
Ask:=39.50 x200
Prev Close:=37.76
Last Trade:=37.33
Updating Price:=$
            37.33
Updating Change:=-0.43

(natr)
Open:=20.25
Change:=+0.09
                  (+0.45 %)
Bid:=19.83 x400
Trade Time:=4:21 PM EST
Ask:=20.79 x200
Prev Close:=20.22
Last Trade:=20.31
Updating Price:=$
            20.31
Updating Change:=+0.09

(nauh)
Open:=9.36
Change:=+0.45
                  (+4.82 %)
Bid:=9.11 x400
Trade Time:=4:21 PM EST
Ask:=10.39 x200
Prev Close:=9.34
Last Trade:=9.79
Updating Price:=$
            9.79
Updating Change:=+0.45

(nc)
Open:=97.47
Change:=+2.97
                  (+3.06 %)
Bid:=94.17 x400
Trade Time:=4:21 PM EST
Ask:=102.26 x200
Prev Close:=97.03
Last Trade:=100.00
Updating Price:=$
            100.00
Updating Change:=+2.97

(ncs)
Open:=11.53
Change:=+0.30
                  (+2.62 %)
Bid:=11.75 x400
Trade Time:=4:21 PM EST
Ask:=11.88 x200
Prev Close:=11.46
Last Trade:=11.76
Updating Price:=$
            11.76
Updating Change:=+0.30

(nct)
Open:=6.35
Change:=+0.08
                  (+1.27 %)
Bid:=6.08 x400
Trade Time:=4:21 PM EST
Ask:=6.64 x200
Prev Close:=6.30
Last Trade:=6.38
Updating Price:=$
            6.38
Updating Change:=+0.08

(ndsn)
Open:=55.61
Change:=+0.51
                  (+0.92 %)
Bid:=52.69 x400
Trade Time:=4:21 PM EST
Ask:=59.14 x200
Prev Close:=55.26
Last Trade:=55.77
Updating Price:=$
            55.77
Updating Change:=+0.51

(nee)
Open:=57.23
Change:=+0.95
                  (+1.67 %)
Bid:=57.53 x400
Trade Time:=5:17 PM EST
Ask:=58.22 x200
Prev Close:=56.94
Last Trade:=57.89
Updating Price:=$
            57.89
Updating Change:=+0.95

(neog)
Open:=46.11
Change:=+0.71
                  (+1.55 %)
Bid:=44.69 x400
Trade Time:=4:21 PM EST
Ask:=49.40 x200
Prev Close:=45.92
Last Trade:=46.63
Updating Price:=$
            46.63
Updating Change:=+0.71

(netl)
Open:=39.60
Change:=-1.41
                  ( -3.59 %)
Bid:=37.71 x400
Trade Time:=4:42 PM EST
Ask:=38.81 x200
Prev Close:=39.33
Last Trade:=37.92
Updating Price:=$
            37.92
Updating Change:=-1.41

(newp)
Open:=17.00
Change:=+0.25
                  (+1.48 %)
Bid:=16.81 x400
Trade Time:=4:21 PM EST
Ask:=17.54 x200
Prev Close:=16.87
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=+0.25

(nfg)
Open:=72.15
Change:=+1.03
                  (+1.44 %)
Bid:=72.02 x400
Trade Time:=4:21 PM EST
Ask:=73.11 x200
Prev Close:=71.67
Last Trade:=72.70
Updating Price:=$
            72.70
Updating Change:=+1.03

(nflx)
Open:=281.50
Change:=-5.59
                  ( -1.99 %)
Bid:=275.70 x400
Trade Time:=4:56 PM EST
Ask:=276.01 x200
Prev Close:=281.40
Last Trade:=275.81
Updating Price:=$
            275.81
Updating Change:=-5.59

(ngpc)
Open:=8.35
Change:=+0.06
                  (+0.72 %)
Bid:=7.41 x400
Trade Time:=4:21 PM EST
Ask:=8.49 x200
Prev Close:=8.35
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=+0.06

(ngsx)
Open:=1.66
Change:=-0.01
                  ( -0.60 %)
Bid:=1.07 x400
Trade Time:=5:33 PM EST
Ask:=2.09 x200
Prev Close:=1.66
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=-0.01

(nhi)
Open:=47.11
Change:=+0.58
                  (+1.24 %)
Bid:=46.52 x400
Trade Time:=4:21 PM EST
Ask:=48.45 x200
Prev Close:=46.95
Last Trade:=47.53
Updating Price:=$
            47.53
Updating Change:=+0.58

(nihd)
Open:=42.11
Change:=+0.34
                  (+0.81 %)
Bid:=42.16 x400
Trade Time:=4:21 PM EST
Ask:=42.63 x200
Prev Close:=41.88
Last Trade:=42.22
Updating Price:=$
            42.22
Updating Change:=+0.34

(nktr)
Open:=7.44
Change:=+0.03
                  (+0.40 %)
Bid:=7.11 x400
Trade Time:=4:21 PM EST
Ask:=7.57 x200
Prev Close:=7.42
Last Trade:=7.45
Updating Price:=$
            7.45
Updating Change:=+0.03

(nor)
Open:=13.62
Change:=+0.20
                  (+1.47 %)
Bid:=13.34 x400
Trade Time:=4:21 PM EST
Ask:=14.19 x200
Prev Close:=13.59
Last Trade:=13.79
Updating Price:=$
            13.79
Updating Change:=+0.20

(nsit)
Open:=18.44
Change:=+0.04
                  (+0.22 %)
Bid:=17.85 x400
Trade Time:=4:21 PM EST
Ask:=18.59 x200
Prev Close:=18.39
Last Trade:=18.43
Updating Price:=$
            18.43
Updating Change:=+0.04

(nsr)
Open:=26.10
Change:=+0.25
                  (+0.96 %)
Bid:=25.68 x400
Trade Time:=4:21 PM EST
Ask:=26.95 x200
Prev Close:=26.06
Last Trade:=26.31
Updating Price:=$
            26.31
Updating Change:=+0.25

(ntap)
Open:=50.15
Change:=-0.30
                  ( -0.60 %)
Bid:=49.05 x400
Trade Time:=4:42 PM EST
Ask:=49.91 x200
Prev Close:=50.05
Last Trade:=49.75
Updating Price:=$
            49.75
Updating Change:=-0.30

(ntct)
Open:=16.26
Change:=-0.57
                  ( -3.55 %)
Bid:=15.41 x400
Trade Time:=4:21 PM EST
Ask:=16.28 x200
Prev Close:=16.07
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.57

(nue)
Open:=40.02
Change:=+0.83
                  (+2.09 %)
Bid:=40.52 x400
Trade Time:=4:57 PM EST
Ask:=40.69 x200
Prev Close:=39.80
Last Trade:=40.63
Updating Price:=$
            40.63
Updating Change:=+0.83

(nutr)
Open:=15.12
Change:=+0.14
                  (+0.93 %)
Bid:=6.05 x400
Trade Time:=4:21 PM EST
Ask:=16.04 x200
Prev Close:=15.13
Last Trade:=15.27
Updating Price:=$
            15.27
Updating Change:=+0.14

(nuva)
Open:=33.42
Change:=+1.02
                  (+3.16 %)
Bid:=32.52 x400
Trade Time:=4:21 PM EST
Ask:=34.01 x200
Prev Close:=32.26
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=+1.02

(nvax)
Open:=2.07
Change:=+0.05
                  (+2.42 %)
Bid:=1.88 x400
Trade Time:=4:21 PM EST
Ask:=2.13 x200
Prev Close:=2.07
Last Trade:=2.12
Updating Price:=$
            2.12
Updating Change:=+0.05

(nvda)
Open:=14.06
Change:=+0.66
                  (+4.70 %)
Bid:=14.80 x400
Trade Time:=5:00 PM EST
Ask:=14.82 x200
Prev Close:=14.04
Last Trade:=14.70
Updating Price:=$
            14.70
Updating Change:=+0.66

(nwbi)
Open:=12.77
Change:=+0.08
                  (+0.63 %)
Bid:=5.09 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=12.72
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=+0.08

(nwe)
Open:=33.80
Change:=+0.35
                  (+1.04 %)
Bid:=33.19 x400
Trade Time:=4:21 PM EST
Ask:=34.70 x200
Prev Close:=33.65
Last Trade:=34.00
Updating Price:=$
            34.00
Updating Change:=+0.35

(nwl)
Open:=15.68
Change:=-0.39
                  ( -2.50 %)
Bid:=15.15 x400
Trade Time:=4:42 PM EST
Ask:=15.46 x200
Prev Close:=15.61
Last Trade:=15.22
Updating Price:=$
            15.22
Updating Change:=-0.39

(nwsa)
Open:=16.24
Change:=+0.55
                  (+3.45 %)
Bid:=16.50 x400
Trade Time:=5:00 PM EST
Ask:=16.51 x200
Prev Close:=15.93
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=+0.55

(nxst)
Open:=9.26
Change:=+0.01
                  (+0.11 %)
Bid:=8.95 x400
Trade Time:=4:21 PM EST
Ask:=9.70 x200
Prev Close:=9.30
Last Trade:=9.31
Updating Price:=$
            9.31
Updating Change:=+0.01

(nyny)
Open:=0.86
Change:=+0.01
                  (+1.19 %)
Bid:=0.76 x400
Trade Time:=5:18 PM EST
Ask:=0.89 x200
Prev Close:=0.85
Last Trade:=0.86
Updating Price:=$
            0.86
Updating Change:=+0.01

(nyt)
Open:=9.51
Change:=+0.17
                  (+1.90 %)
Bid:=9.01 x400
Trade Time:=4:21 PM EST
Ask:=9.99 x200
Prev Close:=8.97
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=+0.17

(nyx)
Open:=34.87
Change:=+0.48
                  (+1.39 %)
Bid:=35.03 x400
Trade Time:=4:21 PM EST
Ask:=35.27 x200
Prev Close:=34.52
Last Trade:=35.00
Updating Price:=$
            35.00
Updating Change:=+0.48

(oabc)
Open:=14.96
Change:=+0.07
                  (+0.47 %)
Bid:=14.01 x400
Trade Time:=4:21 PM EST
Ask:=15.01 x200
Prev Close:=14.94
Last Trade:=15.01
Updating Price:=$
            15.01
Updating Change:=+0.07

(ob)
Open:=13.12
Change:=+0.37
                  (+2.84 %)
Bid:=13.30 x400
Trade Time:=4:21 PM EST
Ask:=14.05 x200
Prev Close:=13.03
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=+0.37

(oclr)
Open:=5.94
Change:=-0.07
                  ( -1.17 %)
Bid:=5.83 x400
Trade Time:=4:21 PM EST
Ask:=6.00 x200
Prev Close:=5.96
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.07

(oeh)
Open:=10.11
Change:=+0.29
                  (+2.89 %)
Bid:=10.20 x400
Trade Time:=5:17 PM EST
Ask:=10.45 x200
Prev Close:=10.05
Last Trade:=10.34
Updating Price:=$
            10.34
Updating Change:=+0.29

(ofix)
Open:=43.86
Change:=+0.66
                  (+1.50 %)
Bid:=43.63 x400
Trade Time:=4:21 PM EST
Ask:=44.99 x200
Prev Close:=43.86
Last Trade:=44.52
Updating Price:=$
            44.52
Updating Change:=+0.66

(oksb)
Open:=10.13
Change:=+0.32
                  (+3.19 %)
Bid:=6.72 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=10.04
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=+0.32

(ompi)
Open:=10.52
Change:=
Bid:=10.36 x400
Trade Time:=4:21 PM EST
Ask:=10.60 x200
Prev Close:=10.61
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=null

(onb)
Open:=10.68
Change:=+0.23
                  (+2.17 %)
Bid:=10.43 x400
Trade Time:=5:17 PM EST
Ask:=11.22 x200
Prev Close:=10.60
Last Trade:=10.83
Updating Price:=$
            10.83
Updating Change:=+0.23

(onxx)
Open:=33.95
Change:=+0.15
                  (+0.44 %)
Bid:=33.30 x400
Trade Time:=4:21 PM EST
Ask:=34.81 x200
Prev Close:=33.78
Last Trade:=33.93
Updating Price:=$
            33.93
Updating Change:=+0.15

(opxt)
Open:=2.17
Change:=+0.05
                  (+2.29 %)
Bid:=2.19 x400
Trade Time:=4:21 PM EST
Ask:=2.26 x200
Prev Close:=2.18
Last Trade:=2.23
Updating Price:=$
            2.23
Updating Change:=+0.05

(opy)
Open:=26.68
Change:=+1.30
                  (+4.92 %)
Bid:=25.60 x400
Trade Time:=4:21 PM EST
Ask:=28.65 x200
Prev Close:=26.44
Last Trade:=27.74
Updating Price:=$
            27.74
Updating Change:=+1.30

(orb)
Open:=17.55
Change:=+0.45
                  (+2.62 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=19.00 x200
Prev Close:=17.17
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=+0.45

(orcc)
Open:=3.50
Change:=+0.03
                  (+0.87 %)
Bid:=2.79 x400
Trade Time:=3:59 PM EST
Ask:=3.52 x200
Prev Close:=3.43
Last Trade:=3.46
Updating Price:=$
            3.46
Updating Change:=+0.03

(orcl)
Open:=32.19
Change:=+0.39
                  (+1.22 %)
Bid:=32.46 x400
Trade Time:=4:42 PM EST
Ask:=32.56 x200
Prev Close:=32.08
Last Trade:=32.47
Updating Price:=$
            32.47
Updating Change:=+0.39

(orly)
Open:=62.23
Change:=+0.01
                  (+0.02 %)
Bid:=61.24 x400
Trade Time:=4:36 PM EST
Ask:=62.31 x200
Prev Close:=61.89
Last Trade:=61.90
Updating Price:=$
            61.90
Updating Change:=+0.01

(osir)
Open:=7.80
Change:=+0.12
                  (+1.55 %)
Bid:=7.51 x400
Trade Time:=4:21 PM EST
Ask:=8.34 x200
Prev Close:=7.74
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=+0.12

(osur)
Open:=9.77
Change:=+0.13
                  (+1.34 %)
Bid:=9.50 x400
Trade Time:=4:21 PM EST
Ask:=10.00 x200
Prev Close:=9.69
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.13

(outd)
Open:=6.92
Change:=+0.12
                  (+1.75 %)
Bid:=2.74 x400
Trade Time:=4:21 PM EST
Ask:=7.00 x200
Prev Close:=6.86
Last Trade:=6.98
Updating Price:=$
            6.98
Updating Change:=+0.12

(oxm)
Open:=37.38
Change:=+1.72
                  (+4.64 %)
Bid:=37.92 x400
Trade Time:=4:21 PM EST
Ask:=39.57 x200
Prev Close:=37.06
Last Trade:=38.78
Updating Price:=$
            38.78
Updating Change:=+1.72

(oxps)
Open:=15.54
Change:=+0.40
                  (+2.60 %)
Bid:=15.32 x400
Trade Time:=4:21 PM EST
Ask:=16.26 x200
Prev Close:=15.40
Last Trade:=15.80
Updating Price:=$
            15.80
Updating Change:=+0.40

(oxy)
Open:=107.19
Change:=+1.89
                  (+1.78 %)
Bid:=108.07 x400
Trade Time:=4:43 PM EST
Ask:=108.33 x200
Prev Close:=106.19
Last Trade:=108.08
Updating Price:=$
            108.08
Updating Change:=+1.89

(oyog)
Open:=101.13
Change:=+1.64
                  (+1.62 %)
Bid:=97.00 x400
Trade Time:=4:21 PM EST
Ask:=104.21 x200
Prev Close:=101.19
Last Trade:=102.83
Updating Price:=$
            102.83
Updating Change:=+1.64

(ozrk)
Open:=53.75
Change:=+0.38
                  (+0.71 %)
Bid:=53.80 x400
Trade Time:=4:21 PM EST
Ask:=55.30 x200
Prev Close:=53.50
Last Trade:=53.88
Updating Price:=$
            53.88
Updating Change:=+0.38

(pacr)
Open:=4.90
Change:=+0.08
                  (+1.65 %)
Bid:=4.10 x400
Trade Time:=4:21 PM EST
Ask:=5.04 x200
Prev Close:=4.86
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=+0.08

(pag)
Open:=21.36
Change:=-0.15
                  ( -0.64 %)
Bid:=22.41 x400
Trade Time:=5:17 PM EST
Ask:=25.00 x200
Prev Close:=23.40
Last Trade:=23.25
Updating Price:=$
            23.25
Updating Change:=-0.15

(panl)
Open:=30.32
Change:=+1.94
                  (+6.46 %)
Bid:=31.24 x400
Trade Time:=4:21 PM EST
Ask:=31.94 x200
Prev Close:=30.01
Last Trade:=31.95
Updating Price:=$
            31.95
Updating Change:=+1.94

(pay)
Open:=43.05
Change:=-1.75
                  ( -4.07 %)
Bid:=41.27 x400
Trade Time:=4:57 PM EST
Ask:=41.55 x200
Prev Close:=43.04
Last Trade:=41.29
Updating Price:=$
            41.29
Updating Change:=-1.75

(payx)
Open:=29.68
Change:=+0.34
                  (+1.17 %)
Bid:=29.65 x400
Trade Time:=4:21 PM EST
Ask:=29.97 x200
Prev Close:=29.52
Last Trade:=29.87
Updating Price:=$
            29.87
Updating Change:=+0.34

(pbct)
Open:=13.60
Change:=+0.10
                  (+0.70 %)
Bid:=13.57 x400
Trade Time:=5:01 PM EST
Ask:=13.74 x200
Prev Close:=13.50
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=+0.10

(pbh)
Open:=13.34
Change:=-0.04
                  ( -0.30 %)
Bid:=12.86 x400
Trade Time:=5:17 PM EST
Ask:=13.73 x200
Prev Close:=13.34
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=-0.04

(pbi)
Open:=22.35
Change:=+0.17
                  (+0.76 %)
Bid:=22.27 x400
Trade Time:=5:31 PM EST
Ask:=22.78 x200
Prev Close:=22.29
Last Trade:=22.46
Updating Price:=$
            22.46
Updating Change:=+0.17

(pbny)
Open:=8.48
Change:=+0.03
                  (+0.36 %)
Bid:=8.20 x400
Trade Time:=4:21 PM EST
Ask:=9.22 x200
Prev Close:=8.42
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=+0.03

(pby)
Open:=11.38
Change:=+0.03
                  (+0.26 %)
Bid:=11.29 x400
Trade Time:=4:21 PM EST
Ask:=11.63 x200
Prev Close:=11.33
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=+0.03

(pcar)
Open:=49.99
Change:=+0.36
                  (+0.73 %)
Bid:=50.14 x400
Trade Time:=4:42 PM EST
Ask:=50.40 x200
Prev Close:=49.79
Last Trade:=50.16
Updating Price:=$
            50.16
Updating Change:=+0.36

(pccc)
Open:=7.92
Change:=+0.13
                  (+1.65 %)
Bid:=7.80 x400
Trade Time:=4:21 PM EST
Ask:=8.40 x200
Prev Close:=7.87
Last Trade:=8.00
Updating Price:=$
            8.00
Updating Change:=+0.13

(pch)
Open:=35.63
Change:=+0.26
                  (+0.73 %)
Bid:=34.83 x400
Trade Time:=4:21 PM EST
Ask:=36.39 x200
Prev Close:=35.44
Last Trade:=35.70
Updating Price:=$
            35.70
Updating Change:=+0.26

(pcln)
Open:=527.90
Change:=-3.94
                  ( -0.74 %)
Bid:=525.56 x400
Trade Time:=4:43 PM EST
Ask:=527.53 x200
Prev Close:=529.95
Last Trade:=526.01
Updating Price:=$
            526.01
Updating Change:=-3.94

(pcs)
Open:=17.15
Change:=+0.07
                  (+0.41 %)
Bid:=17.10 x400
Trade Time:=5:17 PM EST
Ask:=17.34 x200
Prev Close:=17.08
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=+0.07

(pdm)
Open:=21.00
Change:=
Bid:=20.48 x400
Trade Time:=4:21 PM EST
Ask:=21.56 x200
Prev Close:=20.97
Last Trade:=20.97
Updating Price:=$
            20.97
Updating Change:=null

(peb)
Open:=20.30
Change:=+0.20
                  (+0.99 %)
Bid:=20.21 x400
Trade Time:=4:21 PM EST
Ask:=20.63 x200
Prev Close:=20.25
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=+0.20

(peet)
Open:=61.53
Change:=-0.46
                  ( -0.75 %)
Bid:=50.36 x400
Trade Time:=4:21 PM EST
Ask:=63.95 x200
Prev Close:=61.50
Last Trade:=61.04
Updating Price:=$
            61.04
Updating Change:=-0.46

(pei)
Open:=16.02
Change:=+0.10
                  (+0.63 %)
Bid:=15.62 x400
Trade Time:=4:21 PM EST
Ask:=16.30 x200
Prev Close:=15.96
Last Trade:=16.06
Updating Price:=$
            16.06
Updating Change:=+0.10

(petm)
Open:=45.09
Change:=+0.11
                  (+0.24 %)
Bid:=44.95 x400
Trade Time:=4:24 PM EST
Ask:=46.20 x200
Prev Close:=45.00
Last Trade:=45.11
Updating Price:=$
            45.11
Updating Change:=+0.11

(pfcb)
Open:=40.19
Change:=-0.21
                  ( -0.52 %)
Bid:=39.76 x400
Trade Time:=4:21 PM EST
Ask:=40.23 x200
Prev Close:=40.29
Last Trade:=40.08
Updating Price:=$
            40.08
Updating Change:=-0.21

(pfe)
Open:=20.01
Change:=+0.20
                  (+1.01 %)
Bid:=20.09 x400
Trade Time:=4:14 PM EST
Ask:=20.10 x200
Prev Close:=19.90
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=+0.20

(pg)
Open:=64.35
Change:=+0.29
                  (+0.45 %)
Bid:=64.37 x400
Trade Time:=4:18 PM EST
Ask:=64.70 x200
Prev Close:=64.20
Last Trade:=64.49
Updating Price:=$
            64.49
Updating Change:=+0.29

(pgi)
Open:=7.87
Change:=+0.29
                  (+3.70 %)
Bid:=8.22 x400
Trade Time:=4:21 PM EST
Ask:=10.00 x200
Prev Close:=7.83
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=+0.29

(pgn)
Open:=47.65
Change:=+0.75
                  (+1.58 %)
Bid:=48.20 x400
Trade Time:=4:21 PM EST
Ask:=48.51 x200
Prev Close:=47.52
Last Trade:=48.27
Updating Price:=$
            48.27
Updating Change:=+0.75

(pgnx)
Open:=7.02
Change:=-0.09
                  ( -1.29 %)
Bid:=6.32 x400
Trade Time:=4:21 PM EST
Ask:=7.74 x200
Prev Close:=6.99
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=-0.09

(pgti)
Open:=1.96
Change:=+0.02
                  (+1.04 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=3.94 x200
Prev Close:=1.93
Last Trade:=1.95
Updating Price:=$
            1.95
Updating Change:=+0.02

(phh)
Open:=19.54
Change:=+0.07
                  (+0.36 %)
Bid:=19.00 x400
Trade Time:=4:21 PM EST
Ask:=20.06 x200
Prev Close:=19.39
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=+0.07

(phiik)
Open:=22.75
Change:=+0.56
                  (+2.49 %)
Bid:=22.16 x400
Trade Time:=4:21 PM EST
Ask:=24.05 x200
Prev Close:=22.52
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=+0.56

(phm)
Open:=7.24
Change:=+0.22
                  (+3.06 %)
Bid:=7.36 x400
Trade Time:=5:28 PM EST
Ask:=7.45 x200
Prev Close:=7.19
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=+0.22

(pike)
Open:=9.43
Change:=+0.13
                  (+1.39 %)
Bid:=8.43 x400
Trade Time:=4:21 PM EST
Ask:=10.51 x200
Prev Close:=9.37
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=+0.13

(pke)
Open:=28.43
Change:=+0.50
                  (+1.76 %)
Bid:=28.18 x400
Trade Time:=4:21 PM EST
Ask:=29.53 x200
Prev Close:=28.37
Last Trade:=28.87
Updating Price:=$
            28.87
Updating Change:=+0.50

(pki)
Open:=26.50
Change:=+0.51
                  (+1.93 %)
Bid:=26.19 x400
Trade Time:=4:21 PM EST
Ask:=27.32 x200
Prev Close:=26.37
Last Trade:=26.88
Updating Price:=$
            26.88
Updating Change:=+0.51

(pl)
Open:=22.81
Change:=+0.50
                  (+2.21 %)
Bid:=22.49 x400
Trade Time:=4:21 PM EST
Ask:=23.66 x200
Prev Close:=22.61
Last Trade:=23.11
Updating Price:=$
            23.11
Updating Change:=+0.50

(plce)
Open:=48.38
Change:=+0.83
                  (+1.72 %)
Bid:=48.19 x400
Trade Time:=4:21 PM EST
Ask:=49.18 x200
Prev Close:=48.36
Last Trade:=49.19
Updating Price:=$
            49.19
Updating Change:=+0.83

(plcm)
Open:=30.94
Change:=-2.01
                  ( -6.50 %)
Bid:=28.50 x400
Trade Time:=5:35 PM EST
Ask:=29.40 x200
Prev Close:=30.94
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=-2.01

(plfe)
Open:=11.68
Change:=+0.49
                  (+4.23 %)
Bid:=10.80 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=11.59
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=+0.49

(plpc)
Open:=70.80
Change:=-0.20
                  ( -0.28 %)
Bid:=70.05 x400
Trade Time:=4:21 PM EST
Ask:=72.50 x200
Prev Close:=70.79
Last Trade:=70.59
Updating Price:=$
            70.59
Updating Change:=-0.20

(pm)
Open:=69.75
Change:=+3.30
                  (+4.84 %)
Bid:=70.05 x400
Trade Time:=5:24 PM EST
Ask:=71.19 x200
Prev Close:=68.19
Last Trade:=71.49
Updating Price:=$
            71.49
Updating Change:=+3.30

(pnm)
Open:=16.86
Change:=-0.05
                  ( -0.30 %)
Bid:=16.41 x400
Trade Time:=4:37 PM EST
Ask:=17.22 x200
Prev Close:=16.78
Last Trade:=16.73
Updating Price:=$
            16.73
Updating Change:=-0.05

(pnra)
Open:=129.30
Change:=+0.51
                  (+0.39 %)
Bid:=129.27 x400
Trade Time:=4:21 PM EST
Ask:=130.85 x200
Prev Close:=129.19
Last Trade:=129.70
Updating Price:=$
            129.70
Updating Change:=+0.51

(pnw)
Open:=44.28
Change:=+0.60
                  (+1.36 %)
Bid:=43.78 x400
Trade Time:=5:01 PM EST
Ask:=45.57 x200
Prev Close:=44.04
Last Trade:=44.64
Updating Price:=$
            44.64
Updating Change:=+0.60

(pnx)
Open:=2.41
Change:=+0.06
                  (+2.50 %)
Bid:=2.30 x400
Trade Time:=4:32 PM EST
Ask:=2.50 x200
Prev Close:=2.40
Last Trade:=2.46
Updating Price:=$
            2.46
Updating Change:=+0.06

(podd)
Open:=22.30
Change:=+0.44
                  (+1.98 %)
Bid:=22.08 x400
Trade Time:=4:21 PM EST
Ask:=23.24 x200
Prev Close:=22.22
Last Trade:=22.66
Updating Price:=$
            22.66
Updating Change:=+0.44

(powi)
Open:=36.85
Change:=+0.46
                  (+1.25 %)
Bid:=36.34 x400
Trade Time:=4:21 PM EST
Ask:=37.95 x200
Prev Close:=36.73
Last Trade:=37.19
Updating Price:=$
            37.19
Updating Change:=+0.46

(ppc)
Open:=5.10
Change:=+0.40
                  (+7.91 %)
Bid:=5.15 x400
Trade Time:=4:21 PM EST
Ask:=5.60 x200
Prev Close:=5.06
Last Trade:=5.46
Updating Price:=$
            5.46
Updating Change:=+0.40

(ppg)
Open:=91.55
Change:=+0.63
                  (+0.71 %)
Bid:=87.12 x400
Trade Time:=5:23 PM EST
Ask:=90.94 x200
Prev Close:=89.35
Last Trade:=89.98
Updating Price:=$
            89.98
Updating Change:=+0.63

(pq)
Open:=8.50
Change:=+0.04
                  (+0.47 %)
Bid:=8.11 x400
Trade Time:=5:17 PM EST
Ask:=8.81 x200
Prev Close:=8.44
Last Trade:=8.48
Updating Price:=$
            8.48
Updating Change:=+0.04

(praa)
Open:=81.79
Change:=+2.25
                  (+2.76 %)
Bid:=79.48 x400
Trade Time:=4:21 PM EST
Ask:=85.11 x200
Prev Close:=81.42
Last Trade:=83.67
Updating Price:=$
            83.67
Updating Change:=+2.25

(prgo)
Open:=93.23
Change:=+1.84
                  (+1.99 %)
Bid:=93.33 x400
Trade Time:=4:52 PM EST
Ask:=94.96 x200
Prev Close:=92.48
Last Trade:=94.32
Updating Price:=$
            94.32
Updating Change:=+1.84

(prim)
Open:=13.20
Change:=+0.14
                  (+1.07 %)
Bid:=12.90 x400
Trade Time:=4:21 PM EST
Ask:=13.65 x200
Prev Close:=13.13
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.14

(prs)
Open:=6.03
Change:=+0.06
                  (+1.00 %)
Bid:=5.35 x400
Trade Time:=4:21 PM EST
Ask:=6.47 x200
Prev Close:=6.00
Last Trade:=6.06
Updating Price:=$
            6.06
Updating Change:=+0.06

(prsp)
Open:=45.33
Change:=+1.29
                  (+2.86 %)
Bid:=45.63 x400
Trade Time:=4:21 PM EST
Ask:=47.00 x200
Prev Close:=45.17
Last Trade:=46.46
Updating Price:=$
            46.46
Updating Change:=+1.29

(prx)
Open:=34.15
Change:=+0.63
                  (+1.85 %)
Bid:=33.92 x400
Trade Time:=5:17 PM EST
Ask:=35.35 x200
Prev Close:=33.98
Last Trade:=34.61
Updating Price:=$
            34.61
Updating Change:=+0.63

(pss)
Open:=13.29
Change:=+0.19
                  (+1.44 %)
Bid:=13.00 x400
Trade Time:=5:17 PM EST
Ask:=13.87 x200
Prev Close:=13.23
Last Trade:=13.42
Updating Price:=$
            13.42
Updating Change:=+0.19

(pva)
Open:=13.69
Change:=+0.11
                  (+0.81 %)
Bid:=13.28 x400
Trade Time:=5:17 PM EST
Ask:=14.16 x200
Prev Close:=13.60
Last Trade:=13.71
Updating Price:=$
            13.71
Updating Change:=+0.11

(pvtb)
Open:=13.83
Change:=+0.35
                  (+2.55 %)
Bid:=13.75 x400
Trade Time:=4:21 PM EST
Ask:=14.46 x200
Prev Close:=13.73
Last Trade:=14.08
Updating Price:=$
            14.08
Updating Change:=+0.35

(pzn)
Open:=6.01
Change:=+0.08
                  (+1.34 %)
Bid:=5.83 x400
Trade Time:=4:21 PM EST
Ask:=6.12 x200
Prev Close:=5.98
Last Trade:=6.06
Updating Price:=$
            6.06
Updating Change:=+0.08

(pzza)
Open:=31.40
Change:=+0.15
                  (+0.48 %)
Bid:=30.83 x400
Trade Time:=4:21 PM EST
Ask:=32.27 x200
Prev Close:=31.40
Last Trade:=31.55
Updating Price:=$
            31.55
Updating Change:=+0.15

(qcom)
Open:=56.00
Change:=-0.36
                  ( -0.64 %)
Bid:=57.06 x400
Trade Time:=5:04 PM EST
Ask:=57.15 x200
Prev Close:=57.30
Last Trade:=56.94
Updating Price:=$
            56.94
Updating Change:=-0.36

(qcor)
Open:=26.54
Change:=+0.01
                  (+0.04 %)
Bid:=25.88 x400
Trade Time:=4:21 PM EST
Ask:=26.95 x200
Prev Close:=26.48
Last Trade:=26.49
Updating Price:=$
            26.49
Updating Change:=+0.01

(qdel)
Open:=15.70
Change:=+0.28
                  (+1.79 %)
Bid:=15.40 x400
Trade Time:=4:21 PM EST
Ask:=16.35 x200
Prev Close:=15.63
Last Trade:=15.91
Updating Price:=$
            15.91
Updating Change:=+0.28

(qgen)
Open:=17.87
Change:=+0.14
                  (+0.78 %)
Bid:=17.56 x400
Trade Time:=4:21 PM EST
Ask:=18.58 x200
Prev Close:=17.85
Last Trade:=17.99
Updating Price:=$
            17.99
Updating Change:=+0.14

(qlty)
Open:=12.39
Change:=+0.12
                  (+0.97 %)
Bid:=12.00 x400
Trade Time:=4:21 PM EST
Ask:=12.84 x200
Prev Close:=12.32
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=+0.12

(r)
Open:=58.92
Change:=+0.70
                  (+1.21 %)
Bid:=58.32 x400
Trade Time:=4:37 PM EST
Ask:=59.11 x200
Prev Close:=58.05
Last Trade:=58.75
Updating Price:=$
            58.75
Updating Change:=+0.70

(rad)
Open:=1.30
Change:=+0.05
                  (+3.85 %)
Bid:=1.31 x400
Trade Time:=5:17 PM EST
Ask:=1.35 x200
Prev Close:=1.30
Last Trade:=1.35
Updating Price:=$
            1.35
Updating Change:=+0.05

(rah)
Open:=87.28
Change:=+0.54
                  (+0.62 %)
Bid:=62.00 x400
Trade Time:=4:21 PM EST
Ask:=93.50 x200
Prev Close:=87.36
Last Trade:=87.90
Updating Price:=$
            87.90
Updating Change:=+0.54

(ras)
Open:=5.87
Change:=+0.16
                  (+2.77 %)
Bid:=5.90 x400
Trade Time:=4:21 PM EST
Ask:=6.04 x200
Prev Close:=5.77
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=+0.16

(rden)
Open:=34.22
Change:=+0.12
                  (+0.35 %)
Bid:=33.26 x400
Trade Time:=4:37 PM EST
Ask:=34.62 x200
Prev Close:=34.00
Last Trade:=34.12
Updating Price:=$
            34.12
Updating Change:=+0.12

(recn)
Open:=12.67
Change:=+0.51
                  (+4.03 %)
Bid:=12.66 x400
Trade Time:=4:21 PM EST
Ask:=13.52 x200
Prev Close:=12.65
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=+0.51

(reg)
Open:=47.60
Change:=-0.35
                  ( -0.74 %)
Bid:=46.51 x400
Trade Time:=4:21 PM EST
Ask:=47.40 x200
Prev Close:=47.32
Last Trade:=46.97
Updating Price:=$
            46.97
Updating Change:=-0.35

(ren)
Open:=17.10
Change:=+0.39
                  (+2.29 %)
Bid:=16.89 x400
Trade Time:=5:17 PM EST
Ask:=17.82 x200
Prev Close:=17.01
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.39

(rev)
Open:=19.00
Change:=+0.26
                  (+1.37 %)
Bid:=18.71 x400
Trade Time:=4:21 PM EST
Ask:=19.32 x200
Prev Close:=18.98
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=+0.26

(revu)
Open:=0.31
Change:=-0.01
                  ( -3.23 %)
Bid:=0.27 x400
Trade Time:=4:00 PM EST
Ask:=0.30 x200
Prev Close:=0.31
Last Trade:=0.30
Updating Price:=$
            0.30
Updating Change:=-0.01

(rfmd)
Open:=6.17
Change:=+0.01
                  (+0.16 %)
Bid:=6.23 x400
Trade Time:=5:18 PM EST
Ask:=6.28 x200
Prev Close:=6.15
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=+0.01

(rgr)
Open:=23.24
Change:=+0.19
                  (+0.82 %)
Bid:=22.76 x400
Trade Time:=4:21 PM EST
Ask:=23.94 x200
Prev Close:=23.18
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=+0.19

(rhi)
Open:=28.95
Change:=+3.95
                  (+15.30 %)
Bid:=29.40 x400
Trade Time:=5:17 PM EST
Ask:=30.00 x200
Prev Close:=25.82
Last Trade:=29.77
Updating Price:=$
            29.77
Updating Change:=+3.95

(rigl)
Open:=9.38
Change:=+0.19
                  (+2.03 %)
Bid:=9.15 x400
Trade Time:=4:21 PM EST
Ask:=9.90 x200
Prev Close:=9.36
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=+0.19

(rimm)
Open:=26.74
Change:=+1.28
                  (+4.80 %)
Bid:=27.83 x400
Trade Time:=4:57 PM EST
Ask:=27.90 x200
Prev Close:=26.64
Last Trade:=27.92
Updating Price:=$
            27.92
Updating Change:=+1.28

(rjet)
Open:=4.40
Change:=+0.04
                  (+0.92 %)
Bid:=4.26 x400
Trade Time:=4:21 PM EST
Ask:=4.47 x200
Prev Close:=4.36
Last Trade:=4.40
Updating Price:=$
            4.40
Updating Change:=+0.04

(rkt)
Open:=62.38
Change:=+2.38
                  (+3.84 %)
Bid:=60.94 x400
Trade Time:=4:21 PM EST
Ask:=66.45 x200
Prev Close:=62.06
Last Trade:=64.44
Updating Price:=$
            64.44
Updating Change:=+2.38

(rli)
Open:=63.25
Change:=+3.54
                  (+5.71 %)
Bid:=65.00 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=61.96
Last Trade:=65.50
Updating Price:=$
            65.50
Updating Change:=+3.54

(rloc)
Open:=19.98
Change:=-0.06
                  ( -0.30 %)
Bid:=17.87 x400
Trade Time:=4:21 PM EST
Ask:=20.62 x200
Prev Close:=19.93
Last Trade:=19.87
Updating Price:=$
            19.87
Updating Change:=-0.06

(rnow)
Open:=30.00
Change:=+0.38
                  (+1.27 %)
Bid:=29.49 x400
Trade Time:=4:21 PM EST
Ask:=30.88 x200
Prev Close:=29.87
Last Trade:=30.25
Updating Price:=$
            30.25
Updating Change:=+0.38

(rnr)
Open:=69.52
Change:=+0.92
                  (+1.33 %)
Bid:=65.66 x400
Trade Time:=4:21 PM EST
Ask:=71.55 x200
Prev Close:=69.12
Last Trade:=70.04
Updating Price:=$
            70.04
Updating Change:=+0.92

(rnst)
Open:=15.60
Change:=+0.31
                  (+1.99 %)
Bid:=15.39 x400
Trade Time:=4:21 PM EST
Ask:=16.21 x200
Prev Close:=15.56
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=+0.31

(roc)
Open:=60.67
Change:=+0.49
                  (+0.81 %)
Bid:=58.93 x400
Trade Time:=5:17 PM EST
Ask:=61.24 x200
Prev Close:=60.17
Last Trade:=60.66
Updating Price:=$
            60.66
Updating Change:=+0.49

(rocm)
Open:=9.44
Change:=-0.09
                  ( -0.96 %)
Bid:=9.20 x400
Trade Time:=4:03 PM EST
Ask:=10.33 x200
Prev Close:=9.38
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=-0.09

(rodm)
Open:=1.46
Change:=+0.04
                  (+2.78 %)
Bid:=1.42 x400
Trade Time:=3:59 PM EST
Ask:=1.58 x200
Prev Close:=1.44
Last Trade:=1.48
Updating Price:=$
            1.48
Updating Change:=+0.04

(roiak)
Open:=1.63
Change:=+0.01
                  (+0.62 %)
Bid:=0.68 x400
Trade Time:=4:00 PM EST
Ask:=1.69 x200
Prev Close:=1.60
Last Trade:=1.61
Updating Price:=$
            1.61
Updating Change:=+0.01

(rok)
Open:=83.42
Change:=+1.01
                  (+1.22 %)
Bid:=83.25 x400
Trade Time:=4:36 PM EST
Ask:=84.37 x200
Prev Close:=82.83
Last Trade:=83.84
Updating Price:=$
            83.84
Updating Change:=+1.01

(rol)
Open:=20.90
Change:=+0.40
                  (+1.93 %)
Bid:=20.67 x400
Trade Time:=5:17 PM EST
Ask:=21.68 x200
Prev Close:=20.77
Last Trade:=21.17
Updating Price:=$
            21.17
Updating Change:=+0.40

(roll)
Open:=39.16
Change:=+1.09
                  (+2.80 %)
Bid:=39.15 x400
Trade Time:=4:21 PM EST
Ask:=40.66 x200
Prev Close:=38.95
Last Trade:=40.04
Updating Price:=$
            40.04
Updating Change:=+1.09

(rop)
Open:=83.14
Change:=+1.22
                  (+1.48 %)
Bid:=83.37 x400
Trade Time:=4:36 PM EST
Ask:=84.56 x200
Prev Close:=82.70
Last Trade:=83.92
Updating Price:=$
            83.92
Updating Change:=+1.22

(rose)
Open:=56.05
Change:=+0.14
                  (+0.25 %)
Bid:=55.00 x400
Trade Time:=4:21 PM EST
Ask:=56.48 x200
Prev Close:=55.58
Last Trade:=55.72
Updating Price:=$
            55.72
Updating Change:=+0.14

(rost)
Open:=77.64
Change:=+0.59
                  (+0.76 %)
Bid:=77.07 x400
Trade Time:=4:42 PM EST
Ask:=77.82 x200
Prev Close:=77.23
Last Trade:=77.82
Updating Price:=$
            77.82
Updating Change:=+0.59

(rt)
Open:=10.86
Change:=+0.24
                  (+2.22 %)
Bid:=10.05 x400
Trade Time:=5:32 PM EST
Ask:=10.11 x200
Prev Close:=10.81
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=+0.24

(rtec)
Open:=9.32
Change:=+0.20
                  (+2.15 %)
Bid:=9.15 x400
Trade Time:=4:21 PM EST
Ask:=9.67 x200
Prev Close:=9.30
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=+0.20

(rtix)
Open:=3.11
Change:=+0.02
                  (+0.65 %)
Bid:=2.92 x400
Trade Time:=4:21 PM EST
Ask:=3.33 x200
Prev Close:=3.09
Last Trade:=3.11
Updating Price:=$
            3.11
Updating Change:=+0.02

(rue)
Open:=33.51
Change:=+0.38
                  (+1.13 %)
Bid:=33.11 x400
Trade Time:=4:21 PM EST
Ask:=34.62 x200
Prev Close:=33.50
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=+0.38

(rwt)
Open:=15.05
Change:=+0.01
                  (+0.07 %)
Bid:=14.76 x400
Trade Time:=4:21 PM EST
Ask:=15.23 x200
Prev Close:=14.95
Last Trade:=14.96
Updating Price:=$
            14.96
Updating Change:=+0.01

(safm)
Open:=46.59
Change:=+0.27
                  (+0.58 %)
Bid:=46.01 x400
Trade Time:=4:21 PM EST
Ask:=47.91 x200
Prev Close:=46.74
Last Trade:=47.01
Updating Price:=$
            47.01
Updating Change:=+0.27

(saft)
Open:=41.66
Change:=+0.51
                  (+1.23 %)
Bid:=40.51 x400
Trade Time:=4:21 PM EST
Ask:=43.11 x200
Prev Close:=41.39
Last Trade:=41.90
Updating Price:=$
            41.90
Updating Change:=+0.51

(sam)
Open:=91.25
Change:=+0.82
                  (+0.90 %)
Bid:=88.62 x400
Trade Time:=4:21 PM EST
Ask:=94.75 x200
Prev Close:=91.14
Last Trade:=91.96
Updating Price:=$
            91.96
Updating Change:=+0.82

(sanm)
Open:=9.28
Change:=+0.24
                  (+2.58 %)
Bid:=9.28 x400
Trade Time:=4:21 PM EST
Ask:=9.59 x200
Prev Close:=9.29
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=+0.24

(sbib)
Open:=7.84
Change:=+0.24
                  (+3.08 %)
Bid:=8.01 x400
Trade Time:=4:21 PM EST
Ask:=8.33 x200
Prev Close:=7.79
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=+0.24

(sbsi)
Open:=19.95
Change:=+0.32
                  (+1.59 %)
Bid:=19.80 x400
Trade Time:=4:21 PM EST
Ask:=20.60 x200
Prev Close:=20.10
Last Trade:=20.42
Updating Price:=$
            20.42
Updating Change:=+0.32

(sbux)
Open:=40.04
Change:=+0.55
                  (+1.38 %)
Bid:=40.38 x400
Trade Time:=4:22 PM EST
Ask:=40.62 x200
Prev Close:=39.83
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=+0.55

(scl)
Open:=73.82
Change:=+1.69
                  (+2.29 %)
Bid:=71.69 x400
Trade Time:=4:21 PM EST
Ask:=78.63 x200
Prev Close:=73.80
Last Trade:=75.49
Updating Price:=$
            75.49
Updating Change:=+1.69

(scmp)
Open:=4.11
Change:=
Bid:=3.96 x400
Trade Time:=4:21 PM EST
Ask:=4.98 x200
Prev Close:=4.08
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=null

(scs)
Open:=10.74
Change:=+0.48
                  (+4.48 %)
Bid:=10.79 x400
Trade Time:=5:17 PM EST
Ask:=11.54 x200
Prev Close:=10.71
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.48

(scvl)
Open:=33.33
Change:=+0.41
                  (+1.23 %)
Bid:=32.70 x400
Trade Time:=4:21 PM EST
Ask:=36.01 x200
Prev Close:=33.27
Last Trade:=33.68
Updating Price:=$
            33.68
Updating Change:=+0.41

(seb)
Open:=2612.00
Change:=+104.00
                  (+4.00 %)
Bid:=2656.99 x400
Trade Time:=4:21 PM EST
Ask:=2702.00 x200
Prev Close:=2600.00
Last Trade:=2704.00
Updating Price:=$
            2704.00
Updating Change:=+104.00

(see)
Open:=22.49
Change:=+0.74
                  (+3.32 %)
Bid:=22.40 x400
Trade Time:=5:17 PM EST
Ask:=23.57 x200
Prev Close:=22.27
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=+0.74

(sf)
Open:=37.71
Change:=+2.40
                  (+6.41 %)
Bid:=38.94 x400
Trade Time:=4:21 PM EST
Ask:=40.63 x200
Prev Close:=37.44
Last Trade:=39.84
Updating Price:=$
            39.84
Updating Change:=+2.40

(sfsf)
Open:=28.41
Change:=-0.45
                  ( -1.60 %)
Bid:=27.00 x400
Trade Time:=4:21 PM EST
Ask:=28.32 x200
Prev Close:=28.07
Last Trade:=27.62
Updating Price:=$
            27.62
Updating Change:=-0.45

(shld)
Open:=74.36
Change:=+1.50
                  (+2.02 %)
Bid:=74.84 x400
Trade Time:=4:21 PM EST
Ask:=77.00 x200
Prev Close:=74.12
Last Trade:=75.62
Updating Price:=$
            75.62
Updating Change:=+1.50

(shoo)
Open:=40.73
Change:=+0.15
                  (+0.37 %)
Bid:=39.68 x400
Trade Time:=5:18 PM EST
Ask:=41.40 x200
Prev Close:=40.38
Last Trade:=40.53
Updating Price:=$
            40.53
Updating Change:=+0.15

(shw)
Open:=81.49
Change:=-3.83
                  ( -4.51 %)
Bid:=80.01 x400
Trade Time:=5:17 PM EST
Ask:=88.69 x200
Prev Close:=84.83
Last Trade:=81.00
Updating Price:=$
            81.00
Updating Change:=-3.83

(sial)
Open:=73.23
Change:=+1.72
                  (+2.37 %)
Bid:=73.79 x400
Trade Time:=4:36 PM EST
Ask:=75.02 x200
Prev Close:=72.79
Last Trade:=74.52
Updating Price:=$
            74.52
Updating Change:=+1.72

(simg)
Open:=6.12
Change:=+0.01
                  (+0.16 %)
Bid:=5.83 x400
Trade Time:=4:21 PM EST
Ask:=6.39 x200
Prev Close:=6.13
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=+0.01

(siro)
Open:=55.33
Change:=+0.30
                  (+0.55 %)
Bid:=53.89 x400
Trade Time:=4:11 PM EST
Ask:=56.14 x200
Prev Close:=55.00
Last Trade:=55.30
Updating Price:=$
            55.30
Updating Change:=+0.30

(sivb)
Open:=61.13
Change:=+0.64
                  (+1.05 %)
Bid:=54.01 x400
Trade Time:=4:37 PM EST
Ask:=69.93 x200
Prev Close:=60.98
Last Trade:=61.62
Updating Price:=$
            61.62
Updating Change:=+0.64

(sji)
Open:=53.72
Change:=+0.18
                  (+0.34 %)
Bid:=53.00 x400
Trade Time:=4:21 PM EST
Ask:=55.11 x200
Prev Close:=53.44
Last Trade:=53.62
Updating Price:=$
            53.62
Updating Change:=+0.18

(sjm)
Open:=78.94
Change:=+1.18
                  (+1.50 %)
Bid:=78.72 x400
Trade Time:=4:21 PM EST
Ask:=79.98 x200
Prev Close:=78.49
Last Trade:=79.67
Updating Price:=$
            79.67
Updating Change:=+1.18

(sjw)
Open:=24.07
Change:=+0.82
                  (+3.44 %)
Bid:=23.81 x400
Trade Time:=4:21 PM EST
Ask:=25.06 x200
Prev Close:=23.84
Last Trade:=24.66
Updating Price:=$
            24.66
Updating Change:=+0.82

(slh)
Open:=59.18
Change:=+0.29
                  (+0.49 %)
Bid:=57.21 x400
Trade Time:=5:17 PM EST
Ask:=60.74 x200
Prev Close:=59.00
Last Trade:=59.29
Updating Price:=$
            59.29
Updating Change:=+0.29

(slrc)
Open:=24.22
Change:=+0.05
                  (+0.21 %)
Bid:=24.00 x400
Trade Time:=4:21 PM EST
Ask:=24.81 x200
Prev Close:=24.13
Last Trade:=24.18
Updating Price:=$
            24.18
Updating Change:=+0.05

(smg)
Open:=50.00
Change:=+0.17
                  (+0.34 %)
Bid:=49.64 x400
Trade Time:=4:21 PM EST
Ask:=50.99 x200
Prev Close:=49.84
Last Trade:=50.01
Updating Price:=$
            50.01
Updating Change:=+0.17

(smod)
Open:=9.18
Change:=+0.02
                  (+0.22 %)
Bid:=9.18 x400
Trade Time:=4:21 PM EST
Ask:=9.19 x200
Prev Close:=9.17
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=+0.02

(smrt)
Open:=9.85
Change:=+0.08
                  (+0.81 %)
Bid:=9.91 x400
Trade Time:=4:21 PM EST
Ask:=10.26 x200
Prev Close:=9.83
Last Trade:=9.91
Updating Price:=$
            9.91
Updating Change:=+0.08

(smsi)
Open:=3.93
Change:=+0.09
                  (+2.32 %)
Bid:=3.86 x400
Trade Time:=4:21 PM EST
Ask:=4.00 x200
Prev Close:=3.88
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=+0.09

(sndk)
Open:=41.14
Change:=+0.10
                  (+0.24 %)
Bid:=42.35 x400
Trade Time:=5:04 PM EST
Ask:=42.50 x200
Prev Close:=41.47
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=+0.10

(snh)
Open:=24.46
Change:=+0.03
                  (+0.12 %)
Bid:=23.85 x400
Trade Time:=4:21 PM EST
Ask:=24.50 x200
Prev Close:=24.39
Last Trade:=24.42
Updating Price:=$
            24.42
Updating Change:=+0.03

(solr)
Open:=15.32
Change:=-0.12
                  ( -0.78 %)
Bid:=15.14 x400
Trade Time:=4:30 PM EST
Ask:=15.30 x200
Prev Close:=15.30
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=-0.12

(sonc)
Open:=11.15
Change:=+0.09
                  (+0.81 %)
Bid:=11.08 x400
Trade Time:=4:21 PM EST
Ask:=11.20 x200
Prev Close:=11.13
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.09

(sone)
Open:=6.98
Change:=+0.06
                  (+0.86 %)
Bid:=6.64 x400
Trade Time:=4:21 PM EST
Ask:=7.29 x200
Prev Close:=6.95
Last Trade:=7.01
Updating Price:=$
            7.01
Updating Change:=+0.06

(spls)
Open:=15.61
Change:=+0.19
                  (+1.22 %)
Bid:=15.74 x400
Trade Time:=4:21 PM EST
Ask:=15.82 x200
Prev Close:=15.55
Last Trade:=15.74
Updating Price:=$
            15.74
Updating Change:=+0.19

(spmd)
Open:=3.98
Change:=
Bid:=3.48 x400
Trade Time:=3:59 PM EST
Ask:=4.26 x200
Prev Close:=3.98
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=null

(spn)
Open:=40.21
Change:=+0.39
                  (+0.97 %)
Bid:=39.44 x400
Trade Time:=4:03 PM EST
Ask:=41.00 x200
Prev Close:=40.00
Last Trade:=40.39
Updating Price:=$
            40.39
Updating Change:=+0.39

(sptn)
Open:=20.71
Change:=-0.20
                  ( -0.97 %)
Bid:=19.98 x400
Trade Time:=4:21 PM EST
Ask:=20.94 x200
Prev Close:=20.57
Last Trade:=20.37
Updating Price:=$
            20.37
Updating Change:=-0.20

(spw)
Open:=82.75
Change:=+0.12
                  (+0.15 %)
Bid:=80.16 x400
Trade Time:=4:21 PM EST
Ask:=85.16 x200
Prev Close:=82.45
Last Trade:=82.57
Updating Price:=$
            82.57
Updating Change:=+0.12

(srcl)
Open:=91.36
Change:=+1.25
                  (+1.37 %)
Bid:=92.21 x400
Trade Time:=4:21 PM EST
Ask:=93.36 x200
Prev Close:=91.35
Last Trade:=92.60
Updating Price:=$
            92.60
Updating Change:=+1.25

(srdx)
Open:=11.73
Change:=+0.01
                  (+0.09 %)
Bid:=10.77 x400
Trade Time:=4:21 PM EST
Ask:=12.21 x200
Prev Close:=11.71
Last Trade:=11.72
Updating Price:=$
            11.72
Updating Change:=+0.01

(sri)
Open:=14.71
Change:=-0.25
                  ( -1.71 %)
Bid:=13.51 x400
Trade Time:=4:21 PM EST
Ask:=15.31 x200
Prev Close:=14.61
Last Trade:=14.36
Updating Price:=$
            14.36
Updating Change:=-0.25

(srsl)
Open:=9.28
Change:=+0.24
                  (+2.59 %)
Bid:=9.11 x400
Trade Time:=4:21 PM EST
Ask:=10.25 x200
Prev Close:=9.27
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=+0.24

(srz)
Open:=9.45
Change:=+0.13
                  (+1.38 %)
Bid:=9.30 x400
Trade Time:=5:17 PM EST
Ask:=9.93 x200
Prev Close:=9.39
Last Trade:=9.52
Updating Price:=$
            9.52
Updating Change:=+0.13

(ssp)
Open:=8.58
Change:=+0.26
                  (+3.06 %)
Bid:=8.39 x400
Trade Time:=4:21 PM EST
Ask:=9.12 x200
Prev Close:=8.50
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=+0.26

(stba)
Open:=17.55
Change:=+0.33
                  (+1.89 %)
Bid:=17.07 x400
Trade Time:=4:21 PM EST
Ask:=18.25 x200
Prev Close:=17.45
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=+0.33

(stfc)
Open:=17.75
Change:=+0.30
                  (+1.70 %)
Bid:=17.16 x400
Trade Time:=4:21 PM EST
Ask:=18.29 x200
Prev Close:=17.61
Last Trade:=17.91
Updating Price:=$
            17.91
Updating Change:=+0.30

(sti)
Open:=25.18
Change:=+0.82
                  (+3.29 %)
Bid:=25.85 x400
Trade Time:=5:17 PM EST
Ask:=25.85 x200
Prev Close:=24.91
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=+0.82

(stnr)
Open:=50.48
Change:=+0.29
                  (+0.58 %)
Bid:=48.02 x400
Trade Time:=4:21 PM EST
Ask:=51.78 x200
Prev Close:=50.43
Last Trade:=50.72
Updating Price:=$
            50.72
Updating Change:=+0.29

(stwd)
Open:=20.74
Change:=-0.18
                  ( -0.87 %)
Bid:=20.06 x400
Trade Time:=5:17 PM EST
Ask:=21.16 x200
Prev Close:=20.72
Last Trade:=20.54
Updating Price:=$
            20.54
Updating Change:=-0.18

(stx)
Open:=14.60
Change:=-2.86
                  ( -16.83 %)
Bid:=14.14 x400
Trade Time:=4:51 PM EST
Ask:=14.18 x200
Prev Close:=16.99
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=-2.86

(sui)
Open:=39.00
Change:=+0.31
                  (+0.80 %)
Bid:=38.54 x400
Trade Time:=4:21 PM EST
Ask:=40.22 x200
Prev Close:=38.95
Last Trade:=39.26
Updating Price:=$
            39.26
Updating Change:=+0.31

(sumr)
Open:=8.59
Change:=+0.25
                  (+2.93 %)
Bid:=7.81 x400
Trade Time:=4:21 PM EST
Ask:=9.42 x200
Prev Close:=8.54
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=+0.25

(supx)
Open:=21.39
Change:=+0.44
                  (+2.06 %)
Bid:=20.47 x400
Trade Time:=4:21 PM EST
Ask:=22.33 x200
Prev Close:=21.39
Last Trade:=21.83
Updating Price:=$
            21.83
Updating Change:=+0.44

(svvs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.50
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=null

(swk)
Open:=69.77
Change:=-0.28
                  ( -0.40 %)
Bid:=68.73 x400
Trade Time:=4:21 PM EST
Ask:=69.90 x200
Prev Close:=69.28
Last Trade:=69.00
Updating Price:=$
            69.00
Updating Change:=-0.28

(swm)
Open:=56.15
Change:=+0.15
                  (+0.27 %)
Bid:=52.79 x400
Trade Time:=5:17 PM EST
Ask:=59.74 x200
Prev Close:=56.00
Last Trade:=56.15
Updating Price:=$
            56.15
Updating Change:=+0.15

(sxt)
Open:=38.23
Change:=+0.95
                  (+2.49 %)
Bid:=39.06 x400
Trade Time:=5:01 PM EST
Ask:=39.07 x200
Prev Close:=38.10
Last Trade:=39.05
Updating Price:=$
            39.05
Updating Change:=+0.95

(syke)
Open:=20.59
Change:=+0.45
                  (+2.20 %)
Bid:=20.40 x400
Trade Time:=4:21 PM EST
Ask:=21.49 x200
Prev Close:=20.46
Last Trade:=20.91
Updating Price:=$
            20.91
Updating Change:=+0.45

(symc)
Open:=19.01
Change:=+0.14
                  (+0.71 %)
Bid:=18.85 x400
Trade Time:=4:43 PM EST
Ask:=19.16 x200
Prev Close:=18.89
Last Trade:=19.03
Updating Price:=$
            19.03
Updating Change:=+0.14

(symm)
Open:=6.13
Change:=-0.10
                  ( -1.64 %)
Bid:=5.95 x400
Trade Time:=4:21 PM EST
Ask:=6.16 x200
Prev Close:=6.11
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=-0.10

(synm)
Open:=1.34
Change:=+0.03
                  (+2.26 %)
Bid:=1.34 x400
Trade Time:=4:21 PM EST
Ask:=1.38 x200
Prev Close:=1.33
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=+0.03

(syno)
Open:=17.73
Change:=+0.81
                  (+4.61 %)
Bid:=17.51 x400
Trade Time:=4:21 PM EST
Ask:=19.07 x200
Prev Close:=17.57
Last Trade:=18.38
Updating Price:=$
            18.38
Updating Change:=+0.81

(synt)
Open:=56.50
Change:=-3.05
                  ( -5.11 %)
Bid:=23.86 x400
Trade Time:=4:21 PM EST
Ask:=63.90 x200
Prev Close:=59.66
Last Trade:=56.61
Updating Price:=$
            56.61
Updating Change:=-3.05

(syx)
Open:=16.39
Change:=+0.65
                  (+3.97 %)
Bid:=16.17 x400
Trade Time:=4:21 PM EST
Ask:=17.52 x200
Prev Close:=16.36
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=+0.65

(t)
Open:=30.46
Change:=+0.05
                  (+0.17 %)
Bid:=30.25 x400
Trade Time:=4:03 PM EST
Ask:=30.30 x200
Prev Close:=30.23
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=+0.05

(tal)
Open:=30.54
Change:=-0.39
                  ( -1.28 %)
Bid:=29.40 x400
Trade Time:=5:17 PM EST
Ask:=30.69 x200
Prev Close:=30.40
Last Trade:=30.01
Updating Price:=$
            30.01
Updating Change:=-0.39

(tap)
Open:=45.82
Change:=+1.01
                  (+2.22 %)
Bid:=46.33 x400
Trade Time:=4:36 PM EST
Ask:=46.82 x200
Prev Close:=45.44
Last Trade:=46.45
Updating Price:=$
            46.45
Updating Change:=+1.01

(tasr)
Open:=4.28
Change:=+0.02
                  (+0.47 %)
Bid:=4.09 x400
Trade Time:=4:21 PM EST
Ask:=4.32 x200
Prev Close:=4.28
Last Trade:=4.30
Updating Price:=$
            4.30
Updating Change:=+0.02

(tast)
Open:=10.14
Change:=+0.04
                  (+0.40 %)
Bid:=4.04 x400
Trade Time:=4:21 PM EST
Ask:=11.10 x200
Prev Close:=10.10
Last Trade:=10.14
Updating Price:=$
            10.14
Updating Change:=+0.04

(tat)
Open:=1.58
Change:=-0.09
                  ( -5.70 %)
Bid:=1.48 x400
Trade Time:=4:00 PM EST
Ask:=1.53 x200
Prev Close:=1.58
Last Trade:=1.49
Updating Price:=$
            1.49
Updating Change:=-0.09

(tayc)
Open:=8.60
Change:=-0.20
                  ( -2.34 %)
Bid:=3.42 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=8.56
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.20

(tbnk)
Open:=20.86
Change:=+0.43
                  (+2.06 %)
Bid:=20.23 x400
Trade Time:=4:21 PM EST
Ask:=21.67 x200
Prev Close:=20.86
Last Trade:=21.29
Updating Price:=$
            21.29
Updating Change:=+0.43

(tc)
Open:=10.07
Change:=+0.01
                  (+0.10 %)
Bid:=9.95 x400
Trade Time:=4:21 PM EST
Ask:=10.17 x200
Prev Close:=10.00
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=+0.01

(tcb)
Open:=12.74
Change:=+0.18
                  (+1.36 %)
Bid:=12.50 x400
Trade Time:=5:17 PM EST
Ask:=14.85 x200
Prev Close:=13.22
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=+0.18

(tco)
Open:=62.26
Change:=-0.48
                  ( -0.77 %)
Bid:=0.00 x400
Trade Time:=4:37 PM EST
Ask:=64.04 x200
Prev Close:=62.33
Last Trade:=61.85
Updating Price:=$
            61.85
Updating Change:=-0.48

(tcrd)
Open:=12.82
Change:=+0.10
                  (+0.78 %)
Bid:=12.76 x400
Trade Time:=4:21 PM EST
Ask:=13.67 x200
Prev Close:=12.90
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.10

(tdy)
Open:=51.00
Change:=+1.10
                  (+2.17 %)
Bid:=50.00 x400
Trade Time:=5:17 PM EST
Ask:=53.00 x200
Prev Close:=50.76
Last Trade:=51.86
Updating Price:=$
            51.86
Updating Change:=+1.10

(te)
Open:=19.21
Change:=+0.26
                  (+1.36 %)
Bid:=19.35 x400
Trade Time:=5:17 PM EST
Ask:=19.42 x200
Prev Close:=19.09
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=+0.26

(tecua)
Open:=10.67
Change:=+0.22
                  (+2.08 %)
Bid:=10.51 x400
Trade Time:=4:21 PM EST
Ask:=11.66 x200
Prev Close:=10.58
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=+0.22

(ten)
Open:=43.53
Change:=+0.37
                  (+0.86 %)
Bid:=42.78 x400
Trade Time:=4:21 PM EST
Ask:=44.38 x200
Prev Close:=43.10
Last Trade:=43.47
Updating Price:=$
            43.47
Updating Change:=+0.37

(ter)
Open:=13.83
Change:=+0.41
                  (+2.96 %)
Bid:=14.15 x400
Trade Time:=4:21 PM EST
Ask:=14.66 x200
Prev Close:=13.83
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=+0.41

(teva)
Open:=47.45
Change:=+0.54
                  (+1.14 %)
Bid:=47.91 x400
Trade Time:=5:09 PM EST
Ask:=48.15 x200
Prev Close:=47.35
Last Trade:=47.89
Updating Price:=$
            47.89
Updating Change:=+0.54

(tfx)
Open:=62.50
Change:=+0.65
                  (+1.04 %)
Bid:=60.84 x400
Trade Time:=4:21 PM EST
Ask:=64.59 x200
Prev Close:=62.23
Last Trade:=62.88
Updating Price:=$
            62.88
Updating Change:=+0.65

(tg)
Open:=19.89
Change:=+0.60
                  (+3.04 %)
Bid:=19.30 x400
Trade Time:=4:21 PM EST
Ask:=21.88 x200
Prev Close:=19.75
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=+0.60

(tgh)
Open:=26.17
Change:=-0.21
                  ( -0.81 %)
Bid:=25.42 x400
Trade Time:=4:21 PM EST
Ask:=26.43 x200
Prev Close:=26.02
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=-0.21

(tgi)
Open:=52.07
Change:=+1.35
                  (+2.60 %)
Bid:=50.58 x400
Trade Time:=5:17 PM EST
Ask:=54.44 x200
Prev Close:=51.87
Last Trade:=53.22
Updating Price:=$
            53.22
Updating Change:=+1.35

(thff)
Open:=32.82
Change:=+1.07
                  (+3.27 %)
Bid:=31.00 x400
Trade Time:=4:21 PM EST
Ask:=34.25 x200
Prev Close:=32.71
Last Trade:=33.78
Updating Price:=$
            33.78
Updating Change:=+1.07

(tho)
Open:=26.95
Change:=+0.07
                  (+0.26 %)
Bid:=26.19 x400
Trade Time:=4:21 PM EST
Ask:=27.47 x200
Prev Close:=26.76
Last Trade:=26.83
Updating Price:=$
            26.83
Updating Change:=+0.07

(thrx)
Open:=24.31
Change:=+0.76
                  (+3.15 %)
Bid:=24.26 x400
Trade Time:=4:21 PM EST
Ask:=25.01 x200
Prev Close:=24.11
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=+0.76

(tie)
Open:=18.77
Change:=+0.41
                  (+2.21 %)
Bid:=18.90 x400
Trade Time:=5:17 PM EST
Ask:=19.05 x200
Prev Close:=18.58
Last Trade:=18.99
Updating Price:=$
            18.99
Updating Change:=+0.41

(tif)
Open:=83.91
Change:=-0.35
                  ( -0.42 %)
Bid:=81.05 x400
Trade Time:=5:17 PM EST
Ask:=83.69 x200
Prev Close:=83.44
Last Trade:=83.09
Updating Price:=$
            83.09
Updating Change:=-0.35

(tiny)
Open:=5.38
Change:=+0.12
                  (+2.23 %)
Bid:=5.26 x400
Trade Time:=4:21 PM EST
Ask:=5.59 x200
Prev Close:=5.37
Last Trade:=5.49
Updating Price:=$
            5.49
Updating Change:=+0.12

(tisi)
Open:=24.98
Change:=+0.59
                  (+2.37 %)
Bid:=24.82 x400
Trade Time:=4:21 PM EST
Ask:=26.06 x200
Prev Close:=24.85
Last Trade:=25.44
Updating Price:=$
            25.44
Updating Change:=+0.59

(tjx)
Open:=56.05
Change:=+0.40
                  (+0.72 %)
Bid:=56.32 x400
Trade Time:=5:17 PM EST
Ask:=56.65 x200
Prev Close:=55.93
Last Trade:=56.33
Updating Price:=$
            56.33
Updating Change:=+0.40

(tklc)
Open:=8.54
Change:=+0.06
                  (+0.70 %)
Bid:=8.26 x400
Trade Time:=4:21 PM EST
Ask:=8.93 x200
Prev Close:=8.53
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=+0.06

(tkr)
Open:=49.25
Change:=+0.10
                  (+0.20 %)
Bid:=48.01 x400
Trade Time:=4:21 PM EST
Ask:=49.91 x200
Prev Close:=48.81
Last Trade:=48.91
Updating Price:=$
            48.91
Updating Change:=+0.10

(tmp)
Open:=40.50
Change:=+0.13
                  (+0.32 %)
Bid:=40.55 x400
Trade Time:=4:21 PM EST
Ask:=40.72 x200
Prev Close:=40.42
Last Trade:=40.55
Updating Price:=$
            40.55
Updating Change:=+0.13

(tnc)
Open:=42.29
Change:=+0.55
                  (+1.31 %)
Bid:=41.82 x400
Trade Time:=4:21 PM EST
Ask:=43.61 x200
Prev Close:=42.10
Last Trade:=42.65
Updating Price:=$
            42.65
Updating Change:=+0.55

(tnk)
Open:=8.60
Change:=+0.03
                  (+0.35 %)
Bid:=8.56 x400
Trade Time:=4:21 PM EST
Ask:=8.97 x200
Prev Close:=8.55
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=+0.03

(tpgi)
Open:=3.26
Change:=+0.02
                  (+0.61 %)
Bid:=3.10 x400
Trade Time:=4:03 PM EST
Ask:=4.02 x200
Prev Close:=3.27
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=+0.02

(trak)
Open:=23.07
Change:=+0.21
                  (+0.91 %)
Bid:=22.56 x400
Trade Time:=4:21 PM EST
Ask:=23.73 x200
Prev Close:=22.98
Last Trade:=23.19
Updating Price:=$
            23.19
Updating Change:=+0.21

(trex)
Open:=20.99
Change:=+0.83
                  (+3.98 %)
Bid:=21.09 x400
Trade Time:=4:21 PM EST
Ask:=22.05 x200
Prev Close:=20.86
Last Trade:=21.69
Updating Price:=$
            21.69
Updating Change:=+0.83

(trmk)
Open:=23.29
Change:=+0.43
                  (+1.86 %)
Bid:=22.98 x400
Trade Time:=5:01 PM EST
Ask:=24.15 x200
Prev Close:=23.14
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=+0.43

(trow)
Open:=57.76
Change:=+2.43
                  (+4.20 %)
Bid:=60.22 x400
Trade Time:=4:42 PM EST
Ask:=60.65 x200
Prev Close:=57.79
Last Trade:=60.22
Updating Price:=$
            60.22
Updating Change:=+2.43

(trv)
Open:=56.80
Change:=+0.63
                  (+1.10 %)
Bid:=57.80 x400
Trade Time:=4:13 PM EST
Ask:=58.98 x200
Prev Close:=57.06
Last Trade:=57.69
Updating Price:=$
            57.69
Updating Change:=+0.63

(tsn)
Open:=18.43
Change:=+0.37
                  (+2.02 %)
Bid:=18.53 x400
Trade Time:=4:43 PM EST
Ask:=19.00 x200
Prev Close:=18.30
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=+0.37

(tsra)
Open:=16.29
Change:=+1.10
                  (+6.75 %)
Bid:=16.93 x400
Trade Time:=4:42 PM EST
Ask:=17.54 x200
Prev Close:=16.30
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+1.10

(ttec)
Open:=21.51
Change:=+0.03
                  (+0.14 %)
Bid:=20.99 x400
Trade Time:=4:21 PM EST
Ask:=22.09 x200
Prev Close:=21.45
Last Trade:=21.48
Updating Price:=$
            21.48
Updating Change:=+0.03

(ttek)
Open:=22.40
Change:=+0.74
                  (+3.32 %)
Bid:=22.45 x400
Trade Time:=4:21 PM EST
Ask:=23.62 x200
Prev Close:=22.31
Last Trade:=23.05
Updating Price:=$
            23.05
Updating Change:=+0.74

(tti)
Open:=13.12
Change:=+0.22
                  (+1.69 %)
Bid:=12.81 x400
Trade Time:=4:21 PM EST
Ask:=13.44 x200
Prev Close:=13.05
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.22

(tues)
Open:=4.04
Change:=
Bid:=4.16 x400
Trade Time:=5:20 PM EST
Ask:=4.36 x200
Prev Close:=4.04
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=null

(tvl)
Open:=4.58
Change:=-0.04
                  ( -0.88 %)
Bid:=3.77 x400
Trade Time:=4:21 PM EST
Ask:=4.72 x200
Prev Close:=4.52
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.04

(tw)
Open:=62.07
Change:=+1.12
                  (+1.81 %)
Bid:=60.46 x400
Trade Time:=4:21 PM EST
Ask:=64.37 x200
Prev Close:=61.74
Last Trade:=62.86
Updating Price:=$
            62.86
Updating Change:=+1.12

(twin)
Open:=40.16
Change:=+0.39
                  (+0.98 %)
Bid:=38.85 x400
Trade Time:=4:21 PM EST
Ask:=41.47 x200
Prev Close:=39.99
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=+0.39

(two)
Open:=10.38
Change:=+0.03
                  (+0.29 %)
Bid:=10.35 x400
Trade Time:=4:21 PM EST
Ask:=10.39 x200
Prev Close:=10.32
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=+0.03

(twx)
Open:=35.74
Change:=+0.86
                  (+2.43 %)
Bid:=36.31 x400
Trade Time:=5:17 PM EST
Ask:=36.53 x200
Prev Close:=35.46
Last Trade:=36.32
Updating Price:=$
            36.32
Updating Change:=+0.86

(txn)
Open:=31.29
Change:=+0.39
                  (+1.25 %)
Bid:=31.58 x400
Trade Time:=5:17 PM EST
Ask:=31.78 x200
Prev Close:=31.22
Last Trade:=31.61
Updating Price:=$
            31.61
Updating Change:=+0.39

(txt)
Open:=24.46
Change:=+0.25
                  (+1.02 %)
Bid:=24.10 x400
Trade Time:=4:42 PM EST
Ask:=25.30 x200
Prev Close:=24.43
Last Trade:=24.68
Updating Price:=$
            24.68
Updating Change:=+0.25

(tyl)
Open:=26.63
Change:=
Bid:=25.93 x400
Trade Time:=5:17 PM EST
Ask:=27.21 x200
Prev Close:=26.55
Last Trade:=26.55
Updating Price:=$
            26.55
Updating Change:=null

(ueic)
Open:=24.22
Change:=+0.34
                  (+1.40 %)
Bid:=23.30 x400
Trade Time:=4:21 PM EST
Ask:=25.12 x200
Prev Close:=24.20
Last Trade:=24.54
Updating Price:=$
            24.54
Updating Change:=+0.34

(ufcs)
Open:=18.06
Change:=+0.40
                  (+2.23 %)
Bid:=17.68 x400
Trade Time:=4:21 PM EST
Ask:=19.10 x200
Prev Close:=17.92
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=+0.40

(ufpi)
Open:=31.43
Change:=+0.33
                  (+1.05 %)
Bid:=31.06 x400
Trade Time:=4:21 PM EST
Ask:=32.48 x200
Prev Close:=31.41
Last Trade:=31.74
Updating Price:=$
            31.74
Updating Change:=+0.33

(ufs)
Open:=93.62
Change:=+1.37
                  (+1.47 %)
Bid:=92.32 x400
Trade Time:=5:17 PM EST
Ask:=95.00 x200
Prev Close:=93.10
Last Trade:=94.47
Updating Price:=$
            94.47
Updating Change:=+1.37

(ugi)
Open:=31.92
Change:=+0.51
                  (+1.60 %)
Bid:=31.56 x400
Trade Time:=4:37 PM EST
Ask:=32.91 x200
Prev Close:=31.78
Last Trade:=32.29
Updating Price:=$
            32.29
Updating Change:=+0.51

(uhs)
Open:=51.90
Change:=+1.31
                  (+2.54 %)
Bid:=48.96 x400
Trade Time:=4:36 PM EST
Ask:=57.80 x200
Prev Close:=51.54
Last Trade:=52.85
Updating Price:=$
            52.85
Updating Change:=+1.31

(uil)
Open:=32.99
Change:=+0.53
                  (+1.62 %)
Bid:=33.00 x400
Trade Time:=4:21 PM EST
Ask:=33.50 x200
Prev Close:=32.80
Last Trade:=33.33
Updating Price:=$
            33.33
Updating Change:=+0.53

(ulta)
Open:=65.88
Change:=+0.41
                  (+0.63 %)
Bid:=64.17 x400
Trade Time:=4:11 PM EST
Ask:=68.08 x200
Prev Close:=65.31
Last Trade:=65.72
Updating Price:=$
            65.72
Updating Change:=+0.41

(ulti)
Open:=57.60
Change:=-1.12
                  ( -1.96 %)
Bid:=48.23 x400
Trade Time:=4:21 PM EST
Ask:=57.24 x200
Prev Close:=57.25
Last Trade:=56.13
Updating Price:=$
            56.13
Updating Change:=-1.12

(umbf)
Open:=43.58
Change:=+0.58
                  (+1.34 %)
Bid:=43.06 x400
Trade Time:=4:37 PM EST
Ask:=44.88 x200
Prev Close:=43.37
Last Trade:=43.95
Updating Price:=$
            43.95
Updating Change:=+0.58

(umh)
Open:=11.09
Change:=+0.21
                  (+1.90 %)
Bid:=11.24 x400
Trade Time:=4:21 PM EST
Ask:=11.26 x200
Prev Close:=11.07
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=+0.21

(umpq)
Open:=11.75
Change:=+0.42
                  (+3.63 %)
Bid:=11.59 x400
Trade Time:=4:21 PM EST
Ask:=12.30 x200
Prev Close:=11.56
Last Trade:=11.98
Updating Price:=$
            11.98
Updating Change:=+0.42

(unfi)
Open:=44.74
Change:=+0.09
                  (+0.20 %)
Bid:=43.70 x400
Trade Time:=4:21 PM EST
Ask:=45.49 x200
Prev Close:=44.53
Last Trade:=44.62
Updating Price:=$
            44.62
Updating Change:=+0.09

(unp)
Open:=101.99
Change:=+4.57
                  (+4.58 %)
Bid:=104.38 x400
Trade Time:=5:17 PM EST
Ask:=104.77 x200
Prev Close:=99.83
Last Trade:=104.40
Updating Price:=$
            104.40
Updating Change:=+4.57

(untd)
Open:=6.26
Change:=+0.07
                  (+1.13 %)
Bid:=5.95 x400
Trade Time:=4:24 PM EST
Ask:=6.50 x200
Prev Close:=6.20
Last Trade:=6.27
Updating Price:=$
            6.27
Updating Change:=+0.07

(upl)
Open:=46.75
Change:=+0.77
                  (+1.66 %)
Bid:=46.41 x400
Trade Time:=5:17 PM EST
Ask:=47.63 x200
Prev Close:=46.52
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=+0.77

(ups)
Open:=73.84
Change:=+0.88
                  (+1.20 %)
Bid:=74.40 x400
Trade Time:=5:17 PM EST
Ask:=74.80 x200
Prev Close:=73.52
Last Trade:=74.40
Updating Price:=$
            74.40
Updating Change:=+0.88

(urbn)
Open:=31.60
Change:=+0.67
                  (+2.13 %)
Bid:=32.17 x400
Trade Time:=4:21 PM EST
Ask:=32.94 x200
Prev Close:=31.50
Last Trade:=32.17
Updating Price:=$
            32.17
Updating Change:=+0.67

(uri)
Open:=25.13
Change:=+0.78
                  (+3.14 %)
Bid:=25.70 x400
Trade Time:=5:17 PM EST
Ask:=25.79 x200
Prev Close:=24.86
Last Trade:=25.64
Updating Price:=$
            25.64
Updating Change:=+0.78

(urs)
Open:=43.70
Change:=+0.72
                  (+1.66 %)
Bid:=43.80 x400
Trade Time:=4:37 PM EST
Ask:=44.64 x200
Prev Close:=43.50
Last Trade:=44.22
Updating Price:=$
            44.22
Updating Change:=+0.72

(usap)
Open:=49.54
Change:=+2.00
                  (+4.08 %)
Bid:=50.45 x400
Trade Time:=4:21 PM EST
Ask:=51.97 x200
Prev Close:=49.03
Last Trade:=51.03
Updating Price:=$
            51.03
Updating Change:=+2.00

(usb)
Open:=26.36
Change:=+0.87
                  (+3.33 %)
Bid:=27.02 x400
Trade Time:=5:30 PM EST
Ask:=27.17 x200
Prev Close:=26.14
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=+0.87

(usph)
Open:=24.00
Change:=+0.30
                  (+1.26 %)
Bid:=22.40 x400
Trade Time:=4:21 PM EST
Ask:=25.41 x200
Prev Close:=23.85
Last Trade:=24.15
Updating Price:=$
            24.15
Updating Change:=+0.30

(utek)
Open:=27.12
Change:=-1.06
                  ( -3.87 %)
Bid:=10.95 x400
Trade Time:=5:18 PM EST
Ask:=26.87 x200
Prev Close:=27.38
Last Trade:=26.32
Updating Price:=$
            26.32
Updating Change:=-1.06

(uti)
Open:=19.59
Change:=-0.25
                  ( -1.28 %)
Bid:=19.01 x400
Trade Time:=4:21 PM EST
Ask:=19.89 x200
Prev Close:=19.55
Last Trade:=19.30
Updating Price:=$
            19.30
Updating Change:=-0.25

(utr)
Open:=28.56
Change:=+0.45
                  (+1.58 %)
Bid:=28.11 x400
Trade Time:=4:21 PM EST
Ask:=29.46 x200
Prev Close:=28.41
Last Trade:=28.86
Updating Price:=$
            28.86
Updating Change:=+0.45

(utx)
Open:=88.48
Change:=+0.99
                  (+1.14 %)
Bid:=88.03 x400
Trade Time:=4:19 PM EST
Ask:=88.29 x200
Prev Close:=87.22
Last Trade:=88.21
Updating Price:=$
            88.21
Updating Change:=+0.99

(uve)
Open:=4.69
Change:=+0.03
                  (+0.64 %)
Bid:=4.65 x400
Trade Time:=4:21 PM EST
Ask:=4.78 x200
Prev Close:=4.67
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=+0.03

(uvv)
Open:=36.97
Change:=+0.86
                  (+2.34 %)
Bid:=36.82 x400
Trade Time:=5:01 PM EST
Ask:=38.35 x200
Prev Close:=36.78
Last Trade:=37.64
Updating Price:=$
            37.64
Updating Change:=+0.86

(vcbi)
Open:=6.39
Change:=+0.18
                  (+2.93 %)
Bid:=6.17 x400
Trade Time:=5:18 PM EST
Ask:=6.62 x200
Prev Close:=6.15
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=+0.18

(vci)
Open:=31.53
Change:=+0.35
                  (+1.12 %)
Bid:=30.94 x400
Trade Time:=5:17 PM EST
Ask:=31.98 x200
Prev Close:=31.30
Last Trade:=31.65
Updating Price:=$
            31.65
Updating Change:=+0.35

(vgr)
Open:=18.10
Change:=+0.25
                  (+1.39 %)
Bid:=17.90 x400
Trade Time:=4:21 PM EST
Ask:=18.30 x200
Prev Close:=18.03
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=+0.25

(vlccf)
Open:=22.15
Change:=+0.17
                  (+0.77 %)
Bid:=22.16 x400
Trade Time:=4:21 PM EST
Ask:=22.62 x200
Prev Close:=22.08
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=+0.17

(vlgea)
Open:=27.78
Change:=+0.39
                  (+1.40 %)
Bid:=25.80 x400
Trade Time:=4:21 PM EST
Ask:=29.70 x200
Prev Close:=27.78
Last Trade:=28.17
Updating Price:=$
            28.17
Updating Change:=+0.39

(vmed)
Open:=26.89
Change:=+1.27
                  (+4.76 %)
Bid:=27.98 x400
Trade Time:=4:21 PM EST
Ask:=28.28 x200
Prev Close:=26.70
Last Trade:=27.97
Updating Price:=$
            27.97
Updating Change:=+1.27

(vnda)
Open:=7.14
Change:=+0.09
                  (+1.27 %)
Bid:=6.93 x400
Trade Time:=4:21 PM EST
Ask:=7.52 x200
Prev Close:=7.10
Last Trade:=7.19
Updating Price:=$
            7.19
Updating Change:=+0.09

(vocs)
Open:=31.00
Change:=-0.71
                  ( -2.30 %)
Bid:=29.48 x400
Trade Time:=4:21 PM EST
Ask:=30.80 x200
Prev Close:=30.87
Last Trade:=30.16
Updating Price:=$
            30.16
Updating Change:=-0.71

(vod)
Open:=26.26
Change:=+0.40
                  (+1.54 %)
Bid:=26.47 x400
Trade Time:=5:06 PM EST
Ask:=26.60 x200
Prev Close:=26.04
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=+0.40

(volc)
Open:=33.16
Change:=+0.29
                  (+0.87 %)
Bid:=32.77 x400
Trade Time:=4:21 PM EST
Ask:=34.12 x200
Prev Close:=33.16
Last Trade:=33.45
Updating Price:=$
            33.45
Updating Change:=+0.29

(vpfg)
Open:=13.42
Change:=-0.08
                  ( -0.60 %)
Bid:=12.88 x400
Trade Time:=4:21 PM EST
Ask:=13.75 x200
Prev Close:=13.40
Last Trade:=13.32
Updating Price:=$
            13.32
Updating Change:=-0.08

(vphm)
Open:=19.46
Change:=+0.11
                  (+0.57 %)
Bid:=18.96 x400
Trade Time:=4:21 PM EST
Ask:=19.89 x200
Prev Close:=19.27
Last Trade:=19.38
Updating Price:=$
            19.38
Updating Change:=+0.11

(vrsn)
Open:=33.40
Change:=-0.15
                  ( -0.45 %)
Bid:=33.17 x400
Trade Time:=4:42 PM EST
Ask:=33.88 x200
Prev Close:=33.32
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.15

(vrtx)
Open:=50.47
Change:=+0.97
                  (+1.93 %)
Bid:=51.14 x400
Trade Time:=4:42 PM EST
Ask:=51.99 x200
Prev Close:=50.20
Last Trade:=51.17
Updating Price:=$
            51.17
Updating Change:=+0.97

(vrx)
Open:=55.72
Change:=+1.34
                  (+2.42 %)
Bid:=54.75 x400
Trade Time:=5:17 PM EST
Ask:=59.00 x200
Prev Close:=55.39
Last Trade:=56.73
Updating Price:=$
            56.73
Updating Change:=+1.34

(vsec)
Open:=21.97
Change:=-0.18
                  ( -0.83 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=23.17 x200
Prev Close:=21.79
Last Trade:=21.61
Updating Price:=$
            21.61
Updating Change:=-0.18

(vz)
Open:=37.52
Change:=+0.24
                  (+0.64 %)
Bid:=37.56 x400
Trade Time:=4:13 PM EST
Ask:=37.65 x200
Prev Close:=37.33
Last Trade:=37.57
Updating Price:=$
            37.57
Updating Change:=+0.24

(wab)
Open:=65.69
Change:=+0.96
                  (+1.47 %)
Bid:=64.25 x400
Trade Time:=4:21 PM EST
Ask:=68.08 x200
Prev Close:=65.44
Last Trade:=66.40
Updating Price:=$
            66.40
Updating Change:=+0.96

(wash)
Open:=23.00
Change:=+0.27
                  (+1.18 %)
Bid:=22.53 x400
Trade Time:=4:21 PM EST
Ask:=23.70 x200
Prev Close:=22.87
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.27

(wat)
Open:=96.87
Change:=+2.80
                  (+2.91 %)
Bid:=98.40 x400
Trade Time:=4:42 PM EST
Ask:=100.52 x200
Prev Close:=96.36
Last Trade:=99.16
Updating Price:=$
            99.16
Updating Change:=+2.80

(wbc)
Open:=69.08
Change:=-0.55
                  ( -0.80 %)
Bid:=65.80 x400
Trade Time:=4:21 PM EST
Ask:=69.90 x200
Prev Close:=68.87
Last Trade:=68.32
Updating Price:=$
            68.32
Updating Change:=-0.55

(wbsn)
Open:=26.55
Change:=-0.04
                  ( -0.15 %)
Bid:=25.77 x400
Trade Time:=4:21 PM EST
Ask:=27.00 x200
Prev Close:=26.44
Last Trade:=26.40
Updating Price:=$
            26.40
Updating Change:=-0.04

(wcrx)
Open:=23.01
Change:=+0.09
                  (+0.39 %)
Bid:=22.88 x400
Trade Time:=4:36 PM EST
Ask:=23.27 x200
Prev Close:=22.79
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=+0.09

(wern)
Open:=25.50
Change:=+0.29
                  (+1.17 %)
Bid:=24.55 x400
Trade Time:=5:18 PM EST
Ask:=25.10 x200
Prev Close:=24.82
Last Trade:=25.11
Updating Price:=$
            25.11
Updating Change:=+0.29

(weys)
Open:=25.31
Change:=+0.01
                  (+0.04 %)
Bid:=24.51 x400
Trade Time:=4:21 PM EST
Ask:=28.22 x200
Prev Close:=25.13
Last Trade:=25.14
Updating Price:=$
            25.14
Updating Change:=+0.01

(wfd)
Open:=8.43
Change:=+0.26
                  (+3.11 %)
Bid:=7.57 x400
Trade Time:=4:21 PM EST
Ask:=10.05 x200
Prev Close:=8.36
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=+0.26

(wfm)
Open:=65.79
Change:=-0.36
                  ( -0.55 %)
Bid:=65.43 x400
Trade Time:=4:43 PM EST
Ask:=65.95 x200
Prev Close:=65.79
Last Trade:=65.43
Updating Price:=$
            65.43
Updating Change:=-0.36

(wgo)
Open:=9.30
Change:=+0.13
                  (+1.41 %)
Bid:=9.03 x400
Trade Time:=4:21 PM EST
Ask:=9.57 x200
Prev Close:=9.24
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=+0.13

(win)
Open:=12.58
Change:=+0.14
                  (+1.12 %)
Bid:=12.60 x400
Trade Time:=4:21 PM EST
Ask:=12.69 x200
Prev Close:=12.55
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=+0.14

(wina)
Open:=48.00
Change:=+1.11
                  (+2.32 %)
Bid:=45.35 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=47.87
Last Trade:=48.98
Updating Price:=$
            48.98
Updating Change:=+1.11

(wlk)
Open:=52.55
Change:=+1.65
                  (+3.15 %)
Bid:=51.28 x400
Trade Time:=4:13 PM EST
Ask:=56.00 x200
Prev Close:=52.34
Last Trade:=53.99
Updating Price:=$
            53.99
Updating Change:=+1.65

(wll)
Open:=62.01
Change:=+0.86
                  (+1.40 %)
Bid:=61.45 x400
Trade Time:=4:21 PM EST
Ask:=62.76 x200
Prev Close:=61.50
Last Trade:=62.36
Updating Price:=$
            62.36
Updating Change:=+0.86

(wlt)
Open:=121.34
Change:=+5.51
                  (+4.61 %)
Bid:=125.55 x400
Trade Time:=5:32 PM EST
Ask:=125.99 x200
Prev Close:=119.64
Last Trade:=125.15
Updating Price:=$
            125.15
Updating Change:=+5.51

(wmt)
Open:=54.00
Change:=+0.58
                  (+1.08 %)
Bid:=54.51 x400
Trade Time:=4:18 PM EST
Ask:=54.66 x200
Prev Close:=53.89
Last Trade:=54.47
Updating Price:=$
            54.47
Updating Change:=+0.58

(wnr)
Open:=21.08
Change:=+0.09
                  (+0.43 %)
Bid:=21.05 x400
Trade Time:=5:17 PM EST
Ask:=21.20 x200
Prev Close:=21.04
Last Trade:=21.13
Updating Price:=$
            21.13
Updating Change:=+0.09

(wor)
Open:=22.90
Change:=+0.67
                  (+2.94 %)
Bid:=22.83 x400
Trade Time:=4:21 PM EST
Ask:=23.99 x200
Prev Close:=22.78
Last Trade:=23.45
Updating Price:=$
            23.45
Updating Change:=+0.67

(wr)
Open:=26.61
Change:=+0.34
                  (+1.28 %)
Bid:=26.71 x400
Trade Time:=5:17 PM EST
Ask:=26.97 x200
Prev Close:=26.46
Last Trade:=26.80
Updating Price:=$
            26.80
Updating Change:=+0.34

(wrc)
Open:=56.63
Change:=+1.24
                  (+2.23 %)
Bid:=56.66 x400
Trade Time:=4:21 PM EST
Ask:=57.35 x200
Prev Close:=55.72
Last Trade:=56.96
Updating Price:=$
            56.96
Updating Change:=+1.24

(wri)
Open:=26.16
Change:=+0.20
                  (+0.77 %)
Bid:=25.64 x400
Trade Time:=4:21 PM EST
Ask:=26.91 x200
Prev Close:=26.06
Last Trade:=26.26
Updating Price:=$
            26.26
Updating Change:=+0.20

(wsbc)
Open:=19.75
Change:=+0.42
                  (+2.14 %)
Bid:=19.02 x400
Trade Time:=4:21 PM EST
Ask:=20.66 x200
Prev Close:=19.63
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=+0.42

(wso)
Open:=64.84
Change:=-0.56
                  ( -0.87 %)
Bid:=62.51 x400
Trade Time:=5:01 PM EST
Ask:=66.45 x200
Prev Close:=64.54
Last Trade:=63.98
Updating Price:=$
            63.98
Updating Change:=-0.56

(wts)
Open:=36.35
Change:=-0.38
                  ( -1.05 %)
Bid:=35.10 x400
Trade Time:=5:17 PM EST
Ask:=36.67 x200
Prev Close:=36.14
Last Trade:=35.76
Updating Price:=$
            35.76
Updating Change:=-0.38

(wtsla)
Open:=5.02
Change:=+0.06
                  (+1.20 %)
Bid:=4.90 x400
Trade Time:=4:21 PM EST
Ask:=5.09 x200
Prev Close:=5.01
Last Trade:=5.07
Updating Price:=$
            5.07
Updating Change:=+0.06

(wwon)
Open:=5.91
Change:=+0.33
                  (+5.82 %)
Bid:=4.74 x400
Trade Time:=4:21 PM EST
Ask:=6.69 x200
Prev Close:=5.67
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=+0.33

(wynn)
Open:=161.31
Change:=+3.58
                  (+2.23 %)
Bid:=163.85 x400
Trade Time:=4:43 PM EST
Ask:=164.12 x200
Prev Close:=160.18
Last Trade:=163.76
Updating Price:=$
            163.76
Updating Change:=+3.58

(xco)
Open:=16.25
Change:=+0.28
                  (+1.73 %)
Bid:=16.12 x400
Trade Time:=4:21 PM EST
Ask:=16.52 x200
Prev Close:=16.22
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=+0.28

(xec)
Open:=90.69
Change:=+2.53
                  (+2.81 %)
Bid:=92.08 x400
Trade Time:=4:42 PM EST
Ask:=92.98 x200
Prev Close:=89.99
Last Trade:=92.52
Updating Price:=$
            92.52
Updating Change:=+2.53

(xlnx)
Open:=31.93
Change:=+0.53
                  (+1.60 %)
Bid:=33.47 x400
Trade Time:=4:42 PM EST
Ask:=33.83 x200
Prev Close:=33.18
Last Trade:=33.71
Updating Price:=$
            33.71
Updating Change:=+0.53

(xnpt)
Open:=7.48
Change:=+0.10
                  (+1.34 %)
Bid:=7.25 x400
Trade Time:=4:21 PM EST
Ask:=7.59 x200
Prev Close:=7.46
Last Trade:=7.56
Updating Price:=$
            7.56
Updating Change:=+0.10

(xom)
Open:=83.86
Change:=+1.72
                  (+2.06 %)
Bid:=84.99 x400
Trade Time:=4:03 PM EST
Ask:=85.07 x200
Prev Close:=83.30
Last Trade:=85.02
Updating Price:=$
            85.02
Updating Change:=+1.72

(xprt)
Open:=0.04
Change:=0.00
                  ( -12.50 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=39.38
Change:=+0.53
                  (+1.37 %)
Bid:=39.28 x400
Trade Time:=4:37 PM EST
Ask:=39.79 x200
Prev Close:=39.02
Last Trade:=39.56
Updating Price:=$
            39.56
Updating Change:=+0.53

(xrit)
Open:=4.94
Change:=-0.04
                  ( -0.81 %)
Bid:=4.26 x400
Trade Time:=4:21 PM EST
Ask:=5.98 x200
Prev Close:=4.94
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=-0.04

(xtxi)
Open:=13.80
Change:=-0.03
                  ( -0.22 %)
Bid:=13.26 x400
Trade Time:=4:21 PM EST
Ask:=14.14 x200
Prev Close:=13.72
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=-0.03

(xxia)
Open:=10.47
Change:=-0.12
                  ( -1.14 %)
Bid:=10.19 x400
Trade Time:=4:37 PM EST
Ask:=10.28 x200
Prev Close:=10.51
Last Trade:=10.39
Updating Price:=$
            10.39
Updating Change:=-0.12

(yhoo)
Open:=13.50
Change:=+0.11
                  (+0.82 %)
Bid:=13.57 x400
Trade Time:=5:10 PM EST
Ask:=13.59 x200
Prev Close:=13.48
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=+0.11

(ysi)
Open:=11.10
Change:=+0.05
                  (+0.45 %)
Bid:=10.70 x400
Trade Time:=4:21 PM EST
Ask:=11.50 x200
Prev Close:=11.05
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.05

(yum)
Open:=54.60
Change:=+0.16
                  (+0.29 %)
Bid:=54.49 x400
Trade Time:=5:17 PM EST
Ask:=54.79 x200
Prev Close:=54.34
Last Trade:=54.50
Updating Price:=$
            54.50
Updating Change:=+0.16

(zbra)
Open:=42.29
Change:=+0.50
                  (+1.19 %)
Bid:=42.14 x400
Trade Time:=4:21 PM EST
Ask:=42.97 x200
Prev Close:=42.09
Last Trade:=42.59
Updating Price:=$
            42.59
Updating Change:=+0.50

(ziop)
Open:=5.87
Change:=+0.05
                  (+0.85 %)
Bid:=5.75 x400
Trade Time:=4:21 PM EST
Ask:=6.09 x200
Prev Close:=5.86
Last Trade:=5.91
Updating Price:=$
            5.91
Updating Change:=+0.05

(zixi)
Open:=4.04
Change:=-0.08
                  ( -1.98 %)
Bid:=3.85 x400
Trade Time:=4:21 PM EST
Ask:=4.04 x200
Prev Close:=4.04
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=-0.08

(zoll)
Open:=56.15
Change:=+0.86
                  (+1.54 %)
Bid:=55.29 x400
Trade Time:=4:21 PM EST
Ask:=59.69 x200
Prev Close:=55.95
Last Trade:=56.81
Updating Price:=$
            56.81
Updating Change:=+0.86

