(aa)
Open:=15.79
Change:=-0.19
                  ( -1.19 %)
Bid:=15.72 x400
Trade Time:=3:55 PM EST
Ask:=15.73 x200
Prev Close:=15.91
Last Trade:=15.72
Updating Price:=$
            15.72
Updating Change:=-0.19

(aan)
Open:=28.28
Change:=-0.27
                  ( -0.95 %)
Bid:=27.61 x400
Trade Time:=4:18 PM EST
Ask:=28.68 x200
Prev Close:=28.32
Last Trade:=28.05
Updating Price:=$
            28.05
Updating Change:=-0.27

(aapl)
Open:=353.53
Change:=+0.05
                  (+0.01 %)
Bid:=354.03 x400
Trade Time:=3:55 PM EST
Ask:=354.09 x200
Prev Close:=354.00
Last Trade:=354.05
Updating Price:=$
            354.05
Updating Change:=+0.05

(abat)
Open:=0.99
Change:=-0.04
                  ( -4.00 %)
Bid:=0.93 x400
Trade Time:=4:09 PM EST
Ask:=0.95 x200
Prev Close:=1.00
Last Trade:=0.96
Updating Price:=$
            0.96
Updating Change:=-0.04

(abax)
Open:=29.00
Change:=-0.34
                  ( -1.16 %)
Bid:=28.88 x400
Trade Time:=4:03 PM EST
Ask:=31.04 x200
Prev Close:=29.22
Last Trade:=28.88
Updating Price:=$
            28.88
Updating Change:=-0.34

(abbc)
Open:=10.28
Change:=+0.14
                  (+1.36 %)
Bid:=10.12 x400
Trade Time:=4:00 PM EST
Ask:=10.70 x200
Prev Close:=10.28
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=+0.14

(abcb)
Open:=8.94
Change:=+0.18
                  (+2.01 %)
Bid:=8.91 x400
Trade Time:=4:00 PM EST
Ask:=9.89 x200
Prev Close:=8.95
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=+0.18

(abg)
Open:=19.05
Change:=-0.26
                  ( -1.35 %)
Bid:=18.91 x400
Trade Time:=4:08 PM EST
Ask:=19.02 x200
Prev Close:=19.21
Last Trade:=18.95
Updating Price:=$
            18.95
Updating Change:=-0.26

(abmd)
Open:=16.28
Change:=-0.09
                  ( -0.55 %)
Bid:=15.79 x400
Trade Time:=4:00 PM EST
Ask:=16.23 x200
Prev Close:=16.32
Last Trade:=16.23
Updating Price:=$
            16.23
Updating Change:=-0.09

(acas)
Open:=9.68
Change:=+0.09
                  (+0.92 %)
Bid:=9.72 x400
Trade Time:=4:17 PM EST
Ask:=10.15 x200
Prev Close:=9.73
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.09

(acet)
Open:=6.34
Change:=-0.20
                  ( -3.10 %)
Bid:=6.01 x400
Trade Time:=4:03 PM EST
Ask:=6.57 x200
Prev Close:=6.45
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=-0.20

(aco)
Open:=37.88
Change:=-0.21
                  ( -0.55 %)
Bid:=36.71 x400
Trade Time:=4:02 PM EST
Ask:=39.37 x200
Prev Close:=38.09
Last Trade:=37.88
Updating Price:=$
            37.88
Updating Change:=-0.21

(acom)
Open:=42.01
Change:=+0.22
                  (+0.52 %)
Bid:=42.42 x400
Trade Time:=4:08 PM EST
Ask:=42.61 x200
Prev Close:=42.20
Last Trade:=42.42
Updating Price:=$
            42.42
Updating Change:=+0.22

(actg)
Open:=36.87
Change:=-0.37
                  ( -0.99 %)
Bid:=36.10 x400
Trade Time:=4:03 PM EST
Ask:=37.69 x200
Prev Close:=37.21
Last Trade:=36.84
Updating Price:=$
            36.84
Updating Change:=-0.37

(adbe)
Open:=30.80
Change:=-0.70
                  ( -2.26 %)
Bid:=30.27 x400
Trade Time:=3:55 PM EST
Ask:=30.28 x200
Prev Close:=30.98
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=-0.70

(adp)
Open:=53.93
Change:=-0.10
                  ( -0.19 %)
Bid:=53.76 x400
Trade Time:=3:55 PM EST
Ask:=53.77 x200
Prev Close:=53.87
Last Trade:=53.77
Updating Price:=$
            53.77
Updating Change:=-0.10

(adpi)
Open:=12.93
Change:=+0.16
                  (+1.23 %)
Bid:=12.03 x400
Trade Time:=4:00 PM EST
Ask:=13.30 x200
Prev Close:=12.96
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=+0.16

(adpt)
Open:=2.97
Change:=
Bid:=0.00 x400
Trade Time:=3:51 PM EST
Ask:=0.00 x200
Prev Close:=2.98
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=null

(adsk)
Open:=39.03
Change:=-1.84
                  ( -4.72 %)
Bid:=37.15 x400
Trade Time:=3:55 PM EST
Ask:=37.16 x200
Prev Close:=38.99
Last Trade:=37.15
Updating Price:=$
            37.15
Updating Change:=-1.84

(adtn)
Open:=40.39
Change:=-0.50
                  ( -1.23 %)
Bid:=39.23 x400
Trade Time:=4:51 PM EST
Ask:=42.67 x200
Prev Close:=40.63
Last Trade:=40.13
Updating Price:=$
            40.13
Updating Change:=-0.50

(aec)
Open:=16.86
Change:=+0.17
                  (+1.01 %)
Bid:=16.58 x400
Trade Time:=4:10 PM EST
Ask:=17.54 x200
Prev Close:=16.88
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=+0.17

(aeis)
Open:=13.07
Change:=-0.30
                  ( -2.27 %)
Bid:=12.85 x400
Trade Time:=4:07 PM EST
Ask:=12.95 x200
Prev Close:=13.20
Last Trade:=12.90
Updating Price:=$
            12.90
Updating Change:=-0.30

(aet)
Open:=42.86
Change:=+0.33
                  (+0.77 %)
Bid:=43.14 x400
Trade Time:=4:42 PM EST
Ask:=43.51 x200
Prev Close:=43.01
Last Trade:=43.34
Updating Price:=$
            43.34
Updating Change:=+0.33

(afce)
Open:=16.47
Change:=+0.23
                  (+1.39 %)
Bid:=16.02 x400
Trade Time:=4:03 PM EST
Ask:=17.59 x200
Prev Close:=16.52
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=+0.23

(agco)
Open:=49.60
Change:=-1.12
                  ( -2.23 %)
Bid:=48.87 x400
Trade Time:=4:18 PM EST
Ask:=49.43 x200
Prev Close:=50.30
Last Trade:=49.18
Updating Price:=$
            49.18
Updating Change:=-1.12

(agx)
Open:=10.26
Change:=-0.12
                  ( -1.16 %)
Bid:=10.25 x400
Trade Time:=4:01 PM EST
Ask:=10.30 x200
Prev Close:=10.36
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=-0.12

(agys)
Open:=8.77
Change:=+0.02
                  (+0.17 %)
Bid:=8.39 x400
Trade Time:=4:10 PM EST
Ask:=9.09 x200
Prev Close:=8.73
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=+0.02

(ahc)
Open:=7.34
Change:=-0.05
                  ( -0.68 %)
Bid:=6.61 x400
Trade Time:=4:02 PM EST
Ask:=7.47 x200
Prev Close:=7.36
Last Trade:=7.31
Updating Price:=$
            7.31
Updating Change:=-0.05

(aht)
Open:=12.33
Change:=+0.06
                  (+0.48 %)
Bid:=11.97 x400
Trade Time:=4:10 PM EST
Ask:=12.81 x200
Prev Close:=12.38
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=+0.06

(aig)
Open:=28.77
Change:=-0.21
                  ( -0.73 %)
Bid:=28.61 x400
Trade Time:=4:13 PM EST
Ask:=28.74 x200
Prev Close:=28.93
Last Trade:=28.72
Updating Price:=$
            28.72
Updating Change:=-0.21

(airm)
Open:=74.67
Change:=+0.16
                  (+0.21 %)
Bid:=74.01 x400
Trade Time:=4:03 PM EST
Ask:=74.82 x200
Prev Close:=74.74
Last Trade:=74.90
Updating Price:=$
            74.90
Updating Change:=+0.16

(ajg)
Open:=28.30
Change:=+0.16
                  (+0.56 %)
Bid:=27.96 x400
Trade Time:=4:18 PM EST
Ask:=29.29 x200
Prev Close:=28.37
Last Trade:=28.53
Updating Price:=$
            28.53
Updating Change:=+0.16

(akam)
Open:=30.84
Change:=+0.07
                  (+0.23 %)
Bid:=30.87 x400
Trade Time:=3:55 PM EST
Ask:=30.88 x200
Prev Close:=30.81
Last Trade:=30.88
Updating Price:=$
            30.88
Updating Change:=+0.07

(alb)
Open:=68.78
Change:=-0.44
                  ( -0.64 %)
Bid:=68.26 x400
Trade Time:=4:18 PM EST
Ask:=69.01 x200
Prev Close:=69.10
Last Trade:=68.66
Updating Price:=$
            68.66
Updating Change:=-0.44

(alc)
Open:=16.09
Change:=-0.07
                  ( -0.43 %)
Bid:=15.59 x400
Trade Time:=4:01 PM EST
Ask:=16.82 x200
Prev Close:=16.13
Last Trade:=16.06
Updating Price:=$
            16.06
Updating Change:=-0.07

(ale)
Open:=40.89
Change:=+0.32
                  (+0.78 %)
Bid:=41.19 x400
Trade Time:=4:11 PM EST
Ask:=41.65 x200
Prev Close:=41.12
Last Trade:=41.44
Updating Price:=$
            41.44
Updating Change:=+0.32

(alex)
Open:=50.70
Change:=-0.56
                  ( -1.10 %)
Bid:=47.96 x400
Trade Time:=4:18 PM EST
Ask:=50.81 x200
Prev Close:=51.02
Last Trade:=50.46
Updating Price:=$
            50.46
Updating Change:=-0.56

(alnc)
Open:=30.22
Change:=+0.55
                  (+1.82 %)
Bid:=28.79 x400
Trade Time:=4:00 PM EST
Ask:=31.89 x200
Prev Close:=30.15
Last Trade:=30.70
Updating Price:=$
            30.70
Updating Change:=+0.55

(alth)
Open:=2.04
Change:=-0.01
                  ( -0.49 %)
Bid:=2.01 x400
Trade Time:=4:22 PM EST
Ask:=2.15 x200
Prev Close:=2.06
Last Trade:=2.05
Updating Price:=$
            2.05
Updating Change:=-0.01

(altr)
Open:=45.72
Change:=-1.15
                  ( -2.49 %)
Bid:=45.00 x400
Trade Time:=3:55 PM EST
Ask:=45.01 x200
Prev Close:=46.15
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=-1.15

(alxa)
Open:=1.78
Change:=+0.01
                  (+0.57 %)
Bid:=1.78 x400
Trade Time:=4:03 PM EST
Ask:=1.85 x200
Prev Close:=1.76
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=+0.01

(alxn)
Open:=50.48
Change:=-0.16
                  ( -0.33 %)
Bid:=50.20 x400
Trade Time:=3:55 PM EST
Ask:=50.21 x200
Prev Close:=50.37
Last Trade:=50.21
Updating Price:=$
            50.21
Updating Change:=-0.16

(amat)
Open:=12.88
Change:=-0.37
                  ( -2.85 %)
Bid:=12.61 x400
Trade Time:=3:55 PM EST
Ask:=12.62 x200
Prev Close:=12.98
Last Trade:=12.61
Updating Price:=$
            12.61
Updating Change:=-0.37

(amg)
Open:=101.40
Change:=-0.87
                  ( -0.86 %)
Bid:=99.11 x400
Trade Time:=4:33 PM EST
Ask:=105.72 x200
Prev Close:=101.71
Last Trade:=100.84
Updating Price:=$
            100.84
Updating Change:=-0.87

(amgn)
Open:=57.15
Change:=-0.03
                  ( -0.05 %)
Bid:=56.86 x400
Trade Time:=3:55 PM EST
Ask:=56.87 x200
Prev Close:=56.90
Last Trade:=56.87
Updating Price:=$
            56.87
Updating Change:=-0.03

(amn)
Open:=84.98
Change:=+0.10
                  (+0.12 %)
Bid:=84.92 x400
Trade Time:=4:08 PM EST
Ask:=85.86 x200
Prev Close:=85.21
Last Trade:=85.31
Updating Price:=$
            85.31
Updating Change:=+0.10

(amp)
Open:=54.60
Change:=+0.70
                  (+1.27 %)
Bid:=55.37 x400
Trade Time:=4:33 PM EST
Ask:=55.85 x200
Prev Close:=54.96
Last Trade:=55.66
Updating Price:=$
            55.66
Updating Change:=+0.70

(amsg)
Open:=26.34
Change:=+0.04
                  (+0.15 %)
Bid:=25.94 x400
Trade Time:=4:08 PM EST
Ask:=27.20 x200
Prev Close:=26.50
Last Trade:=26.54
Updating Price:=$
            26.54
Updating Change:=+0.04

(amt)
Open:=52.91
Change:=-0.15
                  ( -0.28 %)
Bid:=52.62 x400
Trade Time:=5:08 PM EST
Ask:=53.05 x200
Prev Close:=53.06
Last Trade:=52.91
Updating Price:=$
            52.91
Updating Change:=-0.15

(amzn)
Open:=214.64
Change:=-1.21
                  ( -0.57 %)
Bid:=211.30 x400
Trade Time:=3:55 PM EST
Ask:=211.35 x200
Prev Close:=212.55
Last Trade:=211.34
Updating Price:=$
            211.34
Updating Change:=-1.21

(anf)
Open:=71.55
Change:=+0.32
                  (+0.45 %)
Bid:=71.68 x400
Trade Time:=4:00 PM EST
Ask:=71.68 x200
Prev Close:=71.37
Last Trade:=71.69
Updating Price:=$
            71.69
Updating Change:=+0.32

(ango)
Open:=14.19
Change:=-0.23
                  ( -1.61 %)
Bid:=13.61 x400
Trade Time:=4:10 PM EST
Ask:=14.49 x200
Prev Close:=14.29
Last Trade:=14.06
Updating Price:=$
            14.06
Updating Change:=-0.23

(anr)
Open:=43.89
Change:=+0.12
                  (+0.28 %)
Bid:=43.38 x400
Trade Time:=4:22 PM EST
Ask:=43.67 x200
Prev Close:=43.25
Last Trade:=43.37
Updating Price:=$
            43.37
Updating Change:=+0.12

(anth)
Open:=8.05
Change:=+0.15
                  (+1.86 %)
Bid:=8.21 x400
Trade Time:=4:03 PM EST
Ask:=8.93 x200
Prev Close:=8.05
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=+0.15

(anv)
Open:=37.09
Change:=-0.08
                  ( -0.21 %)
Bid:=36.49 x400
Trade Time:=4:25 PM EST
Ask:=37.30 x200
Prev Close:=37.39
Last Trade:=37.31
Updating Price:=$
            37.31
Updating Change:=-0.08

(aoi)
Open:=3.30
Change:=-0.04
                  ( -1.21 %)
Bid:=3.01 x400
Trade Time:=4:11 PM EST
Ask:=3.74 x200
Prev Close:=3.30
Last Trade:=3.26
Updating Price:=$
            3.26
Updating Change:=-0.04

(aon)
Open:=50.66
Change:=+0.56
                  (+1.10 %)
Bid:=50.99 x400
Trade Time:=4:33 PM EST
Ask:=51.55 x200
Prev Close:=50.71
Last Trade:=51.27
Updating Price:=$
            51.27
Updating Change:=+0.56

(apac)
Open:=8.44
Change:=+0.02
                  (+0.24 %)
Bid:=8.45 x400
Trade Time:=4:08 PM EST
Ask:=8.47 x200
Prev Close:=8.44
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.02

(apd)
Open:=94.71
Change:=-0.56
                  ( -0.59 %)
Bid:=94.23 x400
Trade Time:=4:22 PM EST
Ask:=95.32 x200
Prev Close:=95.30
Last Trade:=94.74
Updating Price:=$
            94.74
Updating Change:=-0.56

(apkt)
Open:=69.49
Change:=-2.88
                  ( -4.13 %)
Bid:=66.80 x400
Trade Time:=4:40 PM EST
Ask:=67.35 x200
Prev Close:=69.66
Last Trade:=66.78
Updating Price:=$
            66.78
Updating Change:=-2.88

(apol)
Open:=47.91
Change:=+1.88
                  (+3.94 %)
Bid:=49.65 x400
Trade Time:=3:55 PM EST
Ask:=49.66 x200
Prev Close:=47.77
Last Trade:=49.65
Updating Price:=$
            49.65
Updating Change:=+1.88

(aray)
Open:=8.44
Change:=-0.01
                  ( -0.12 %)
Bid:=8.03 x400
Trade Time:=4:03 PM EST
Ask:=8.73 x200
Prev Close:=8.42
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=-0.01

(arb)
Open:=40.67
Change:=-0.25
                  ( -0.61 %)
Bid:=39.61 x400
Trade Time:=4:11 PM EST
Ask:=42.19 x200
Prev Close:=41.00
Last Trade:=40.75
Updating Price:=$
            40.75
Updating Change:=-0.25

(are)
Open:=80.10
Change:=+1.27
                  (+1.58 %)
Bid:=78.78 x400
Trade Time:=4:33 PM EST
Ask:=83.77 x200
Prev Close:=80.47
Last Trade:=81.74
Updating Price:=$
            81.74
Updating Change:=+1.27

(ari)
Open:=16.13
Change:=-0.11
                  ( -0.68 %)
Bid:=15.92 x400
Trade Time:=4:01 PM EST
Ask:=16.74 x200
Prev Close:=16.11
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=-0.11

(aria)
Open:=12.15
Change:=-0.08
                  ( -0.66 %)
Bid:=12.03 x400
Trade Time:=4:25 PM EST
Ask:=12.12 x200
Prev Close:=12.20
Last Trade:=12.12
Updating Price:=$
            12.12
Updating Change:=-0.08

(aro)
Open:=18.01
Change:=-0.46
                  ( -2.56 %)
Bid:=17.52 x400
Trade Time:=4:18 PM EST
Ask:=17.63 x200
Prev Close:=18.00
Last Trade:=17.54
Updating Price:=$
            17.54
Updating Change:=-0.46

(arow)
Open:=24.39
Change:=+0.06
                  (+0.25 %)
Bid:=24.32 x400
Trade Time:=4:00 PM EST
Ask:=24.79 x200
Prev Close:=24.33
Last Trade:=24.39
Updating Price:=$
            24.39
Updating Change:=+0.06

(arw)
Open:=37.93
Change:=-0.89
                  ( -2.33 %)
Bid:=37.08 x400
Trade Time:=4:22 PM EST
Ask:=37.49 x200
Prev Close:=38.17
Last Trade:=37.28
Updating Price:=$
            37.28
Updating Change:=-0.89

(asca)
Open:=23.85
Change:=-0.21
                  ( -0.88 %)
Bid:=22.99 x400
Trade Time:=4:09 PM EST
Ask:=24.15 x200
Prev Close:=23.82
Last Trade:=23.61
Updating Price:=$
            23.61
Updating Change:=-0.21

(asfi)
Open:=7.86
Change:=-0.04
                  ( -0.50 %)
Bid:=7.50 x400
Trade Time:=4:03 PM EST
Ask:=8.65 x200
Prev Close:=7.94
Last Trade:=7.90
Updating Price:=$
            7.90
Updating Change:=-0.04

(atls)
Open:=22.55
Change:=+0.19
                  (+0.84 %)
Bid:=22.36 x400
Trade Time:=4:03 PM EST
Ask:=23.47 x200
Prev Close:=22.68
Last Trade:=22.87
Updating Price:=$
            22.87
Updating Change:=+0.19

(atni)
Open:=38.25
Change:=-0.45
                  ( -1.17 %)
Bid:=37.79 x400
Trade Time:=4:08 PM EST
Ask:=39.53 x200
Prev Close:=38.30
Last Trade:=37.85
Updating Price:=$
            37.85
Updating Change:=-0.45

(atpg)
Open:=15.06
Change:=+0.24
                  (+1.58 %)
Bid:=15.42 x400
Trade Time:=4:03 PM EST
Ask:=15.52 x200
Prev Close:=15.17
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=+0.24

(atsg)
Open:=6.59
Change:=-0.09
                  ( -1.28 %)
Bid:=6.55 x400
Trade Time:=4:10 PM EST
Ask:=6.89 x200
Prev Close:=6.64
Last Trade:=6.56
Updating Price:=$
            6.56
Updating Change:=-0.09

(atvi)
Open:=11.85
Change:=-0.02
                  ( -0.17 %)
Bid:=11.81 x400
Trade Time:=3:55 PM EST
Ask:=11.82 x200
Prev Close:=11.85
Last Trade:=11.83
Updating Price:=$
            11.83
Updating Change:=-0.02

(auxl)
Open:=19.80
Change:=-0.11
                  ( -0.58 %)
Bid:=19.29 x400
Trade Time:=4:23 PM EST
Ask:=20.34 x200
Prev Close:=19.93
Last Trade:=19.82
Updating Price:=$
            19.82
Updating Change:=-0.11

(avid)
Open:=18.96
Change:=-0.06
                  ( -0.32 %)
Bid:=19.01 x400
Trade Time:=4:11 PM EST
Ask:=19.79 x200
Prev Close:=19.04
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=-0.06

(avnw)
Open:=3.76
Change:=-0.01
                  ( -0.26 %)
Bid:=3.36 x400
Trade Time:=4:10 PM EST
Ask:=3.78 x200
Prev Close:=3.79
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=-0.01

(avx)
Open:=14.98
Change:=-0.31
                  ( -2.06 %)
Bid:=14.27 x400
Trade Time:=4:03 PM EST
Ask:=15.17 x200
Prev Close:=15.04
Last Trade:=14.73
Updating Price:=$
            14.73
Updating Change:=-0.31

(avy)
Open:=38.61
Change:=-0.18
                  ( -0.47 %)
Bid:=38.13 x400
Trade Time:=4:13 PM EST
Ask:=38.56 x200
Prev Close:=38.49
Last Trade:=38.31
Updating Price:=$
            38.31
Updating Change:=-0.18

(awi)
Open:=45.41
Change:=-0.48
                  ( -1.05 %)
Bid:=44.36 x400
Trade Time:=4:10 PM EST
Ask:=46.18 x200
Prev Close:=45.66
Last Trade:=45.18
Updating Price:=$
            45.18
Updating Change:=-0.48

(awr)
Open:=34.99
Change:=-0.06
                  ( -0.17 %)
Bid:=34.88 x400
Trade Time:=4:02 PM EST
Ask:=35.29 x200
Prev Close:=35.11
Last Trade:=35.05
Updating Price:=$
            35.05
Updating Change:=-0.06

(axl)
Open:=11.03
Change:=-0.16
                  ( -1.44 %)
Bid:=10.91 x400
Trade Time:=4:42 PM EST
Ask:=11.00 x200
Prev Close:=11.14
Last Trade:=10.98
Updating Price:=$
            10.98
Updating Change:=-0.16

(axp)
Open:=52.92
Change:=+0.17
                  (+0.33 %)
Bid:=52.43 x400
Trade Time:=3:55 PM EST
Ask:=52.44 x200
Prev Close:=52.27
Last Trade:=52.44
Updating Price:=$
            52.44
Updating Change:=+0.17

(axs)
Open:=30.44
Change:=+0.22
                  (+0.72 %)
Bid:=30.07 x400
Trade Time:=4:13 PM EST
Ask:=31.47 x200
Prev Close:=30.51
Last Trade:=30.73
Updating Price:=$
            30.73
Updating Change:=+0.22

(azo)
Open:=293.21
Change:=+2.09
                  (+0.71 %)
Bid:=296.35 x400
Trade Time:=4:14 PM EST
Ask:=299.23 x200
Prev Close:=295.50
Last Trade:=297.59
Updating Price:=$
            297.59
Updating Change:=+2.09

(ba)
Open:=73.62
Change:=-1.52
                  ( -2.07 %)
Bid:=71.83 x400
Trade Time:=3:55 PM EST
Ask:=71.84 x200
Prev Close:=73.35
Last Trade:=71.83
Updating Price:=$
            71.83
Updating Change:=-1.52

(bac)
Open:=10.27
Change:=-0.13
                  ( -1.26 %)
Bid:=10.22 x400
Trade Time:=3:55 PM EST
Ask:=10.23 x200
Prev Close:=10.35
Last Trade:=10.22
Updating Price:=$
            10.22
Updating Change:=-0.13

(bamm)
Open:=3.35
Change:=-0.09
                  ( -2.69 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=3.75 x200
Prev Close:=3.34
Last Trade:=3.25
Updating Price:=$
            3.25
Updating Change:=-0.09

(bbbb)
Open:=44.18
Change:=-0.06
                  ( -0.14 %)
Bid:=44.14 x400
Trade Time:=4:11 PM EST
Ask:=44.79 x200
Prev Close:=44.19
Last Trade:=44.13
Updating Price:=$
            44.13
Updating Change:=-0.06

(bbby)
Open:=59.47
Change:=-0.20
                  ( -0.34 %)
Bid:=59.15 x400
Trade Time:=3:55 PM EST
Ask:=59.16 x200
Prev Close:=59.35
Last Trade:=59.15
Updating Price:=$
            59.15
Updating Change:=-0.20

(bbg)
Open:=45.30
Change:=-0.51
                  ( -1.12 %)
Bid:=44.71 x400
Trade Time:=4:14 PM EST
Ask:=45.20 x200
Prev Close:=45.49
Last Trade:=44.98
Updating Price:=$
            44.98
Updating Change:=-0.51

(bbgi)
Open:=4.13
Change:=-0.13
                  ( -3.10 %)
Bid:=3.90 x400
Trade Time:=4:00 PM EST
Ask:=6.30 x200
Prev Close:=4.20
Last Trade:=4.07
Updating Price:=$
            4.07
Updating Change:=-0.13

(bbw)
Open:=6.37
Change:=+0.08
                  (+1.25 %)
Bid:=6.44 x400
Trade Time:=4:00 PM EST
Ask:=9.50 x200
Prev Close:=6.40
Last Trade:=6.48
Updating Price:=$
            6.48
Updating Change:=+0.08

(bc)
Open:=19.47
Change:=-0.15
                  ( -0.77 %)
Bid:=19.26 x400
Trade Time:=4:42 PM EST
Ask:=19.95 x200
Prev Close:=19.55
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=-0.15

(bcrx)
Open:=3.88
Change:=
Bid:=3.68 x400
Trade Time:=4:22 PM EST
Ask:=3.99 x200
Prev Close:=3.89
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=null

(bcsi)
Open:=22.05
Change:=-0.24
                  ( -1.08 %)
Bid:=21.81 x400
Trade Time:=4:25 PM EST
Ask:=22.45 x200
Prev Close:=22.12
Last Trade:=21.88
Updating Price:=$
            21.88
Updating Change:=-0.24

(bdge)
Open:=21.37
Change:=+0.24
                  (+1.12 %)
Bid:=21.16 x400
Trade Time:=4:00 PM EST
Ask:=21.79 x200
Prev Close:=21.36
Last Trade:=21.60
Updating Price:=$
            21.60
Updating Change:=+0.24

(beat)
Open:=5.15
Change:=+0.08
                  (+1.55 %)
Bid:=5.06 x400
Trade Time:=4:03 PM EST
Ask:=5.74 x200
Prev Close:=5.15
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=+0.08

(beav)
Open:=40.25
Change:=-0.31
                  ( -0.77 %)
Bid:=39.28 x400
Trade Time:=4:25 PM EST
Ask:=40.96 x200
Prev Close:=40.43
Last Trade:=40.12
Updating Price:=$
            40.12
Updating Change:=-0.31

(belfb)
Open:=20.94
Change:=-0.17
                  ( -0.81 %)
Bid:=20.36 x400
Trade Time:=4:00 PM EST
Ask:=21.34 x200
Prev Close:=20.91
Last Trade:=20.74
Updating Price:=$
            20.74
Updating Change:=-0.17

(bfs)
Open:=40.08
Change:=+0.26
                  (+0.65 %)
Bid:=39.01 x400
Trade Time:=4:02 PM EST
Ask:=41.96 x200
Prev Close:=40.17
Last Trade:=40.43
Updating Price:=$
            40.43
Updating Change:=+0.26

(bgcp)
Open:=7.86
Change:=+0.01
                  (+0.13 %)
Bid:=7.71 x400
Trade Time:=4:22 PM EST
Ask:=8.26 x200
Prev Close:=7.92
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=+0.01

(bgs)
Open:=20.54
Change:=-0.02
                  ( -0.10 %)
Bid:=20.30 x400
Trade Time:=4:25 PM EST
Ask:=21.15 x200
Prev Close:=20.63
Last Trade:=20.61
Updating Price:=$
            20.61
Updating Change:=-0.02

(bh)
Open:=380.92
Change:=+4.88
                  (+1.28 %)
Bid:=366.89 x400
Trade Time:=4:08 PM EST
Ask:=402.14 x200
Prev Close:=382.03
Last Trade:=386.91
Updating Price:=$
            386.91
Updating Change:=+4.88

(bidu)
Open:=141.72
Change:=-3.48
                  ( -2.44 %)
Bid:=138.89 x400
Trade Time:=3:55 PM EST
Ask:=138.92 x200
Prev Close:=142.40
Last Trade:=138.92
Updating Price:=$
            138.92
Updating Change:=-3.48

(biib)
Open:=105.84
Change:=-1.30
                  ( -1.23 %)
Bid:=104.13 x400
Trade Time:=3:55 PM EST
Ask:=104.15 x200
Prev Close:=105.43
Last Trade:=104.13
Updating Price:=$
            104.13
Updating Change:=-1.30

(bio)
Open:=118.36
Change:=+0.10
                  (+0.08 %)
Bid:=118.36 x400
Trade Time:=4:14 PM EST
Ask:=119.65 x200
Prev Close:=118.94
Last Trade:=119.04
Updating Price:=$
            119.04
Updating Change:=+0.10

(bj)
Open:=50.37
Change:=+0.01
                  (+0.02 %)
Bid:=50.34 x400
Trade Time:=4:14 PM EST
Ask:=50.35 x200
Prev Close:=50.35
Last Trade:=50.36
Updating Price:=$
            50.36
Updating Change:=+0.01

(bkmu)
Open:=3.71
Change:=+0.08
                  (+2.16 %)
Bid:=3.79 x400
Trade Time:=4:00 PM EST
Ask:=3.84 x200
Prev Close:=3.71
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=+0.08

(bldr)
Open:=2.09
Change:=+0.02
                  (+0.95 %)
Bid:=1.90 x400
Trade Time:=4:03 PM EST
Ask:=2.54 x200
Prev Close:=2.10
Last Trade:=2.12
Updating Price:=$
            2.12
Updating Change:=+0.02

(blk)
Open:=185.40
Change:=-2.69
                  ( -1.44 %)
Bid:=183.00 x400
Trade Time:=4:17 PM EST
Ask:=184.25 x200
Prev Close:=186.38
Last Trade:=183.69
Updating Price:=$
            183.69
Updating Change:=-2.69

(bll)
Open:=39.74
Change:=-0.42
                  ( -1.05 %)
Bid:=39.27 x400
Trade Time:=4:33 PM EST
Ask:=39.71 x200
Prev Close:=39.92
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=-0.42

(bmc)
Open:=55.22
Change:=-1.11
                  ( -2.01 %)
Bid:=54.07 x400
Trade Time:=3:55 PM EST
Ask:=54.08 x200
Prev Close:=55.19
Last Trade:=54.08
Updating Price:=$
            54.08
Updating Change:=-1.11

(bmi)
Open:=36.28
Change:=+0.29
                  (+0.79 %)
Bid:=35.93 x400
Trade Time:=4:11 PM EST
Ask:=37.51 x200
Prev Close:=36.51
Last Trade:=36.80
Updating Price:=$
            36.80
Updating Change:=+0.29

(bmrn)
Open:=28.66
Change:=+0.24
                  (+0.84 %)
Bid:=28.16 x400
Trade Time:=4:22 PM EST
Ask:=29.51 x200
Prev Close:=28.66
Last Trade:=28.90
Updating Price:=$
            28.90
Updating Change:=+0.24

(bmtc)
Open:=20.45
Change:=+0.07
                  (+0.34 %)
Bid:=20.26 x400
Trade Time:=4:00 PM EST
Ask:=22.45 x200
Prev Close:=20.46
Last Trade:=20.53
Updating Price:=$
            20.53
Updating Change:=+0.07

(bokf)
Open:=54.72
Change:=+0.15
                  (+0.27 %)
Bid:=53.20 x400
Trade Time:=4:22 PM EST
Ask:=57.01 x200
Prev Close:=54.85
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+0.15

(boom)
Open:=21.93
Change:=+0.08
                  (+0.36 %)
Bid:=21.57 x400
Trade Time:=4:00 PM EST
Ask:=22.71 x200
Prev Close:=22.10
Last Trade:=22.18
Updating Price:=$
            22.18
Updating Change:=+0.08

(bpop)
Open:=2.63
Change:=-0.03
                  ( -1.13 %)
Bid:=2.62 x400
Trade Time:=4:08 PM EST
Ask:=2.63 x200
Prev Close:=2.65
Last Trade:=2.62
Updating Price:=$
            2.62
Updating Change:=-0.03

(brc)
Open:=32.28
Change:=+0.29
                  (+0.90 %)
Bid:=32.51 x400
Trade Time:=4:25 PM EST
Ask:=32.86 x200
Prev Close:=32.39
Last Trade:=32.68
Updating Price:=$
            32.68
Updating Change:=+0.29

(brcm)
Open:=33.69
Change:=-0.63
                  ( -1.84 %)
Bid:=33.31 x400
Trade Time:=3:55 PM EST
Ask:=33.32 x200
Prev Close:=33.94
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=-0.63

(bre)
Open:=51.95
Change:=+0.62
                  (+1.19 %)
Bid:=52.42 x400
Trade Time:=4:33 PM EST
Ask:=52.99 x200
Prev Close:=52.10
Last Trade:=52.72
Updating Price:=$
            52.72
Updating Change:=+0.62

(brli)
Open:=20.40
Change:=+0.15
                  (+0.73 %)
Bid:=20.64 x400
Trade Time:=4:15 PM EST
Ask:=21.17 x200
Prev Close:=20.48
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=+0.15

(brs)
Open:=49.85
Change:=-0.28
                  ( -0.56 %)
Bid:=49.57 x400
Trade Time:=4:23 PM EST
Ask:=50.18 x200
Prev Close:=50.12
Last Trade:=49.84
Updating Price:=$
            49.84
Updating Change:=-0.28

(bsrr)
Open:=11.06
Change:=+0.10
                  (+0.91 %)
Bid:=10.91 x400
Trade Time:=4:00 PM EST
Ask:=11.19 x200
Prev Close:=11.03
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=+0.10

(bstc)
Open:=24.57
Change:=-0.43
                  ( -1.76 %)
Bid:=23.26 x400
Trade Time:=4:00 PM EST
Ask:=32.00 x200
Prev Close:=24.46
Last Trade:=24.03
Updating Price:=$
            24.03
Updating Change:=-0.43

(btn)
Open:=4.56
Change:=-0.06
                  ( -1.32 %)
Bid:=4.42 x400
Trade Time:=3:59 PM EST
Ask:=4.58 x200
Prev Close:=4.53
Last Trade:=4.47
Updating Price:=$
            4.47
Updating Change:=-0.06

(buse)
Open:=5.18
Change:=-0.03
                  ( -0.58 %)
Bid:=5.17 x400
Trade Time:=4:03 PM EST
Ask:=5.65 x200
Prev Close:=5.19
Last Trade:=5.16
Updating Price:=$
            5.16
Updating Change:=-0.03

(bxg)
Open:=2.71
Change:=-0.05
                  ( -1.85 %)
Bid:=2.08 x400
Trade Time:=4:02 PM EST
Ask:=3.02 x200
Prev Close:=2.70
Last Trade:=2.65
Updating Price:=$
            2.65
Updating Change:=-0.05

(bxs)
Open:=11.66
Change:=+0.35
                  (+2.99 %)
Bid:=11.68 x400
Trade Time:=4:22 PM EST
Ask:=12.50 x200
Prev Close:=11.71
Last Trade:=12.06
Updating Price:=$
            12.06
Updating Change:=+0.35

(byi)
Open:=40.40
Change:=+0.54
                  (+1.33 %)
Bid:=40.12 x400
Trade Time:=4:18 PM EST
Ask:=41.83 x200
Prev Close:=40.51
Last Trade:=41.05
Updating Price:=$
            41.05
Updating Change:=+0.54

(bz)
Open:=7.70
Change:=-0.07
                  ( -0.90 %)
Bid:=7.39 x400
Trade Time:=4:08 PM EST
Ask:=7.99 x200
Prev Close:=7.76
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=-0.07

(c)
Open:=39.48
Change:=-0.72
                  ( -1.81 %)
Bid:=39.06 x400
Trade Time:=4:23 PM EST
Ask:=39.13 x200
Prev Close:=39.79
Last Trade:=39.07
Updating Price:=$
            39.07
Updating Change:=-0.72

(ca)
Open:=22.91
Change:=-0.48
                  ( -2.09 %)
Bid:=22.51 x400
Trade Time:=3:55 PM EST
Ask:=22.52 x200
Prev Close:=22.99
Last Trade:=22.51
Updating Price:=$
            22.51
Updating Change:=-0.48

(cag)
Open:=26.10
Change:=+0.17
                  (+0.65 %)
Bid:=26.33 x400
Trade Time:=4:13 PM EST
Ask:=26.49 x200
Prev Close:=26.15
Last Trade:=26.32
Updating Price:=$
            26.32
Updating Change:=+0.17

(cah)
Open:=45.71
Change:=+0.52
                  (+1.14 %)
Bid:=46.21 x400
Trade Time:=4:14 PM EST
Ask:=46.36 x200
Prev Close:=45.71
Last Trade:=46.23
Updating Price:=$
            46.23
Updating Change:=+0.52

(cake)
Open:=32.92
Change:=-0.29
                  ( -0.88 %)
Bid:=32.72 x400
Trade Time:=4:25 PM EST
Ask:=33.19 x200
Prev Close:=33.02
Last Trade:=32.73
Updating Price:=$
            32.73
Updating Change:=-0.29

(cap)
Open:=19.97
Change:=-0.20
                  ( -0.99 %)
Bid:=19.44 x400
Trade Time:=4:10 PM EST
Ask:=20.49 x200
Prev Close:=20.16
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=-0.20

(cas)
Open:=16.94
Change:=
Bid:=16.42 x400
Trade Time:=4:00 PM EST
Ask:=17.77 x200
Prev Close:=17.03
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=null

(casc)
Open:=51.25
Change:=-0.26
                  ( -0.50 %)
Bid:=49.69 x400
Trade Time:=4:08 PM EST
Ask:=54.63 x200
Prev Close:=51.67
Last Trade:=51.41
Updating Price:=$
            51.41
Updating Change:=-0.26

(cat)
Open:=107.63
Change:=-1.26
                  ( -1.16 %)
Bid:=106.89 x400
Trade Time:=3:55 PM EST
Ask:=106.90 x200
Prev Close:=108.16
Last Trade:=106.90
Updating Price:=$
            106.90
Updating Change:=-1.26

(caty)
Open:=16.20
Change:=+0.25
                  (+1.54 %)
Bid:=16.49 x400
Trade Time:=4:22 PM EST
Ask:=16.68 x200
Prev Close:=16.24
Last Trade:=16.49
Updating Price:=$
            16.49
Updating Change:=+0.25

(cavm)
Open:=42.23
Change:=-2.45
                  ( -5.76 %)
Bid:=39.90 x400
Trade Time:=4:11 PM EST
Ask:=40.56 x200
Prev Close:=42.53
Last Trade:=40.08
Updating Price:=$
            40.08
Updating Change:=-2.45

(cb)
Open:=61.69
Change:=+0.26
                  (+0.42 %)
Bid:=61.71 x400
Trade Time:=4:42 PM EST
Ask:=62.42 x200
Prev Close:=61.78
Last Trade:=62.04
Updating Price:=$
            62.04
Updating Change:=+0.26

(cbb)
Open:=3.24
Change:=-0.05
                  ( -1.54 %)
Bid:=3.15 x400
Trade Time:=4:25 PM EST
Ask:=3.22 x200
Prev Close:=3.24
Last Trade:=3.19
Updating Price:=$
            3.19
Updating Change:=-0.05

(cbg)
Open:=23.83
Change:=-0.42
                  ( -1.76 %)
Bid:=23.50 x400
Trade Time:=4:33 PM EST
Ask:=23.62 x200
Prev Close:=23.90
Last Trade:=23.48
Updating Price:=$
            23.48
Updating Change:=-0.42

(cbr)
Open:=5.49
Change:=-0.02
                  ( -0.36 %)
Bid:=5.26 x400
Trade Time:=4:25 PM EST
Ask:=5.80 x200
Prev Close:=5.53
Last Trade:=5.51
Updating Price:=$
            5.51
Updating Change:=-0.02

(cbu)
Open:=24.73
Change:=+0.13
                  (+0.52 %)
Bid:=24.25 x400
Trade Time:=4:22 PM EST
Ask:=25.44 x200
Prev Close:=24.78
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=+0.13

(ccbg)
Open:=10.24
Change:=-0.08
                  ( -0.78 %)
Bid:=9.52 x400
Trade Time:=4:00 PM EST
Ask:=11.08 x200
Prev Close:=10.26
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=-0.08

(ccc)
Open:=16.75
Change:=-0.18
                  ( -1.07 %)
Bid:=16.51 x400
Trade Time:=4:25 PM EST
Ask:=17.13 x200
Prev Close:=16.81
Last Trade:=16.63
Updating Price:=$
            16.63
Updating Change:=-0.18

(cce)
Open:=28.27
Change:=-0.14
                  ( -0.49 %)
Bid:=28.26 x400
Trade Time:=4:22 PM EST
Ask:=28.52 x200
Prev Close:=28.48
Last Trade:=28.34
Updating Price:=$
            28.34
Updating Change:=-0.14

(ccmp)
Open:=44.69
Change:=-1.58
                  ( -3.51 %)
Bid:=43.28 x400
Trade Time:=4:03 PM EST
Ask:=43.56 x200
Prev Close:=44.99
Last Trade:=43.41
Updating Price:=$
            43.41
Updating Change:=-1.58

(ccne)
Open:=13.91
Change:=+0.03
                  (+0.22 %)
Bid:=11.42 x400
Trade Time:=4:00 PM EST
Ask:=16.38 x200
Prev Close:=13.90
Last Trade:=13.93
Updating Price:=$
            13.93
Updating Change:=+0.03

(ccoi)
Open:=16.98
Change:=-0.03
                  ( -0.18 %)
Bid:=16.98 x400
Trade Time:=4:01 PM EST
Ask:=17.39 x200
Prev Close:=16.99
Last Trade:=16.96
Updating Price:=$
            16.96
Updating Change:=-0.03

(cdzi)
Open:=10.86
Change:=-0.29
                  ( -2.67 %)
Bid:=10.46 x400
Trade Time:=4:00 PM EST
Ask:=10.85 x200
Prev Close:=10.86
Last Trade:=10.57
Updating Price:=$
            10.57
Updating Change:=-0.29

(cec)
Open:=40.91
Change:=+0.18
                  (+0.44 %)
Bid:=40.99 x400
Trade Time:=4:08 PM EST
Ask:=41.45 x200
Prev Close:=41.02
Last Trade:=41.20
Updating Price:=$
            41.20
Updating Change:=+0.18

(ceco)
Open:=22.07
Change:=+0.53
                  (+2.39 %)
Bid:=22.65 x400
Trade Time:=4:00 PM EST
Ask:=22.76 x200
Prev Close:=22.13
Last Trade:=22.66
Updating Price:=$
            22.66
Updating Change:=+0.53

(celg)
Open:=61.27
Change:=+0.05
                  (+0.08 %)
Bid:=61.06 x400
Trade Time:=3:55 PM EST
Ask:=61.07 x200
Prev Close:=61.01
Last Trade:=61.06
Updating Price:=$
            61.06
Updating Change:=+0.05

(ceph)
Open:=80.07
Change:=-0.02
                  ( -0.02 %)
Bid:=80.07 x400
Trade Time:=3:55 PM EST
Ask:=80.08 x200
Prev Close:=80.09
Last Trade:=80.07
Updating Price:=$
            80.07
Updating Change:=-0.02

(cern)
Open:=62.98
Change:=-0.60
                  ( -0.95 %)
Bid:=62.22 x400
Trade Time:=3:55 PM EST
Ask:=62.24 x200
Prev Close:=62.83
Last Trade:=62.23
Updating Price:=$
            62.23
Updating Change:=-0.60

(cers)
Open:=2.91
Change:=-0.03
                  ( -1.03 %)
Bid:=2.90 x400
Trade Time:=4:00 PM EST
Ask:=3.05 x200
Prev Close:=2.92
Last Trade:=2.89
Updating Price:=$
            2.89
Updating Change:=-0.03

(cffn)
Open:=11.71
Change:=-0.05
                  ( -0.43 %)
Bid:=11.26 x400
Trade Time:=4:08 PM EST
Ask:=12.06 x200
Prev Close:=11.66
Last Trade:=11.61
Updating Price:=$
            11.61
Updating Change:=-0.05

(cfnb)
Open:=16.15
Change:=-0.30
                  ( -1.87 %)
Bid:=15.36 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.03
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=-0.30

(cfnl)
Open:=10.83
Change:=+0.20
                  (+1.84 %)
Bid:=10.72 x400
Trade Time:=5:00 PM EST
Ask:=11.78 x200
Prev Close:=10.86
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=+0.20

(cgx)
Open:=54.29
Change:=-0.70
                  ( -1.28 %)
Bid:=53.66 x400
Trade Time:=4:08 PM EST
Ask:=54.34 x200
Prev Close:=54.69
Last Trade:=53.99
Updating Price:=$
            53.99
Updating Change:=-0.70

(chdx)
Open:=13.05
Change:=+0.04
                  (+0.30 %)
Bid:=13.20 x400
Trade Time:=4:03 PM EST
Ask:=14.06 x200
Prev Close:=13.14
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=+0.04

(chg)
Open:=53.00
Change:=+0.39
                  (+0.73 %)
Bid:=53.17 x400
Trade Time:=4:03 PM EST
Ask:=53.81 x200
Prev Close:=53.07
Last Trade:=53.46
Updating Price:=$
            53.46
Updating Change:=+0.39

(chh)
Open:=33.02
Change:=-0.05
                  ( -0.15 %)
Bid:=32.94 x400
Trade Time:=4:11 PM EST
Ask:=33.32 x200
Prev Close:=33.17
Last Trade:=33.12
Updating Price:=$
            33.12
Updating Change:=-0.05

(chkp)
Open:=57.38
Change:=
Bid:=57.32 x400
Trade Time:=3:54 PM EST
Ask:=57.33 x200
Prev Close:=57.33
Last Trade:=57.33
Updating Price:=$
            57.33
Updating Change:=null

(chrs)
Open:=4.35
Change:=-0.01
                  ( -0.23 %)
Bid:=4.36 x400
Trade Time:=4:03 PM EST
Ask:=4.41 x200
Prev Close:=4.37
Last Trade:=4.36
Updating Price:=$
            4.36
Updating Change:=-0.01

(chrw)
Open:=80.47
Change:=-0.97
                  ( -1.21 %)
Bid:=79.48 x400
Trade Time:=3:55 PM EST
Ask:=79.49 x200
Prev Close:=80.45
Last Trade:=79.48
Updating Price:=$
            79.48
Updating Change:=-0.97

(chs)
Open:=15.49
Change:=-0.01
                  ( -0.06 %)
Bid:=15.46 x400
Trade Time:=4:25 PM EST
Ask:=15.95 x200
Prev Close:=15.56
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=-0.01

(chsp)
Open:=17.36
Change:=-0.41
                  ( -2.36 %)
Bid:=16.76 x400
Trade Time:=4:03 PM EST
Ask:=17.46 x200
Prev Close:=17.39
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=-0.41

(cix)
Open:=13.40
Change:=-0.16
                  ( -1.18 %)
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=14.10 x200
Prev Close:=13.56
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=-0.16

(ckh)
Open:=102.87
Change:=-0.03
                  ( -0.03 %)
Bid:=99.95 x400
Trade Time:=4:01 PM EST
Ask:=106.92 x200
Prev Close:=102.90
Last Trade:=102.87
Updating Price:=$
            102.87
Updating Change:=-0.03

(ckp)
Open:=17.43
Change:=-0.05
                  ( -0.29 %)
Bid:=17.00 x400
Trade Time:=4:25 PM EST
Ask:=17.98 x200
Prev Close:=17.52
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.05

(clc)
Open:=46.85
Change:=+0.16
                  (+0.34 %)
Bid:=47.01 x400
Trade Time:=4:04 PM EST
Ask:=47.56 x200
Prev Close:=47.10
Last Trade:=47.26
Updating Price:=$
            47.26
Updating Change:=+0.16

(cldt)
Open:=15.99
Change:=-0.09
                  ( -0.56 %)
Bid:=15.41 x400
Trade Time:=4:08 PM EST
Ask:=16.63 x200
Prev Close:=15.98
Last Trade:=15.89
Updating Price:=$
            15.89
Updating Change:=-0.09

(clh)
Open:=106.85
Change:=-0.29
                  ( -0.27 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=120.00 x200
Prev Close:=108.15
Last Trade:=107.86
Updating Price:=$
            107.86
Updating Change:=-0.29

(clne)
Open:=14.70
Change:=+1.96
                  (+14.94 %)
Bid:=15.33 x400
Trade Time:=5:19 PM EST
Ask:=15.41 x200
Prev Close:=13.12
Last Trade:=15.08
Updating Price:=$
            15.08
Updating Change:=+1.96

(clny)
Open:=18.01
Change:=-0.17
                  ( -0.94 %)
Bid:=17.49 x400
Trade Time:=4:01 PM EST
Ask:=18.19 x200
Prev Close:=18.06
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=-0.17

(clp)
Open:=20.93
Change:=+0.13
                  (+0.62 %)
Bid:=20.76 x400
Trade Time:=4:23 PM EST
Ask:=21.68 x200
Prev Close:=21.03
Last Trade:=21.16
Updating Price:=$
            21.16
Updating Change:=+0.13

(clr)
Open:=64.96
Change:=+0.38
                  (+0.58 %)
Bid:=64.31 x400
Trade Time:=4:22 PM EST
Ask:=67.53 x200
Prev Close:=65.12
Last Trade:=65.50
Updating Price:=$
            65.50
Updating Change:=+0.38

(clw)
Open:=66.68
Change:=-0.19
                  ( -0.28 %)
Bid:=64.35 x400
Trade Time:=4:08 PM EST
Ask:=69.83 x200
Prev Close:=66.85
Last Trade:=66.66
Updating Price:=$
            66.66
Updating Change:=-0.19

(cmcsa)
Open:=25.11
Change:=-0.38
                  ( -1.52 %)
Bid:=24.65 x400
Trade Time:=3:55 PM EST
Ask:=24.66 x200
Prev Close:=25.03
Last Trade:=24.65
Updating Price:=$
            24.65
Updating Change:=-0.38

(cmls)
Open:=3.39
Change:=+0.08
                  (+2.35 %)
Bid:=3.43 x400
Trade Time:=4:01 PM EST
Ask:=3.51 x200
Prev Close:=3.40
Last Trade:=3.48
Updating Price:=$
            3.48
Updating Change:=+0.08

(cmn)
Open:=27.59
Change:=-0.09
                  ( -0.32 %)
Bid:=27.18 x400
Trade Time:=4:08 PM EST
Ask:=28.47 x200
Prev Close:=27.80
Last Trade:=27.71
Updating Price:=$
            27.71
Updating Change:=-0.09

(cmo)
Open:=13.30
Change:=-0.05
                  ( -0.38 %)
Bid:=13.12 x400
Trade Time:=4:09 PM EST
Ask:=13.28 x200
Prev Close:=13.30
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=-0.05

(cmp)
Open:=85.08
Change:=-0.31
                  ( -0.36 %)
Bid:=84.47 x400
Trade Time:=4:25 PM EST
Ask:=85.47 x200
Prev Close:=85.29
Last Trade:=84.98
Updating Price:=$
            84.98
Updating Change:=-0.31

(cmtl)
Open:=29.11
Change:=+0.04
                  (+0.14 %)
Bid:=28.90 x400
Trade Time:=4:07 PM EST
Ask:=29.34 x200
Prev Close:=29.05
Last Trade:=29.09
Updating Price:=$
            29.09
Updating Change:=+0.04

(cnbka)
Open:=27.24
Change:=-0.25
                  ( -0.92 %)
Bid:=10.98 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=27.22
Last Trade:=26.97
Updating Price:=$
            26.97
Updating Change:=-0.25

(cnc)
Open:=36.02
Change:=+0.24
                  (+0.66 %)
Bid:=35.50 x400
Trade Time:=4:25 PM EST
Ask:=37.06 x200
Prev Close:=36.14
Last Trade:=36.38
Updating Price:=$
            36.38
Updating Change:=+0.24

(cnk)
Open:=19.65
Change:=+0.06
                  (+0.30 %)
Bid:=19.29 x400
Trade Time:=4:22 PM EST
Ask:=20.32 x200
Prev Close:=19.72
Last Trade:=19.78
Updating Price:=$
            19.78
Updating Change:=+0.06

(cnsl)
Open:=19.85
Change:=+0.01
                  (+0.05 %)
Bid:=19.78 x400
Trade Time:=4:06 PM EST
Ask:=19.85 x200
Prev Close:=19.80
Last Trade:=19.81
Updating Price:=$
            19.81
Updating Change:=+0.01

(cog)
Open:=63.60
Change:=-0.08
                  ( -0.13 %)
Bid:=63.01 x400
Trade Time:=4:22 PM EST
Ask:=63.70 x200
Prev Close:=63.40
Last Trade:=63.32
Updating Price:=$
            63.32
Updating Change:=-0.08

(colb)
Open:=17.09
Change:=+0.22
                  (+1.27 %)
Bid:=16.97 x400
Trade Time:=4:22 PM EST
Ask:=17.95 x200
Prev Close:=17.26
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=+0.22

(comv)
Open:=3.33
Change:=
Bid:=2.91 x400
Trade Time:=3:59 PM EST
Ask:=3.37 x200
Prev Close:=3.30
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=null

(coo)
Open:=80.13
Change:=-0.16
                  ( -0.20 %)
Bid:=80.19 x400
Trade Time:=4:18 PM EST
Ask:=81.94 x200
Prev Close:=80.43
Last Trade:=80.27
Updating Price:=$
            80.27
Updating Change:=-0.16

(cost)
Open:=80.89
Change:=-0.01
                  ( -0.01 %)
Bid:=80.67 x400
Trade Time:=3:55 PM EST
Ask:=80.69 x200
Prev Close:=80.68
Last Trade:=80.67
Updating Price:=$
            80.67
Updating Change:=-0.01

(cov)
Open:=52.30
Change:=+0.36
                  (+0.69 %)
Bid:=51.16 x400
Trade Time:=4:16 PM EST
Ask:=54.05 x200
Prev Close:=52.29
Last Trade:=52.65
Updating Price:=$
            52.65
Updating Change:=+0.36

(cown)
Open:=3.81
Change:=-0.09
                  ( -2.34 %)
Bid:=3.47 x400
Trade Time:=4:09 PM EST
Ask:=3.95 x200
Prev Close:=3.85
Last Trade:=3.76
Updating Price:=$
            3.76
Updating Change:=-0.09

(cpa)
Open:=69.86
Change:=-0.76
                  ( -1.09 %)
Bid:=62.00 x400
Trade Time:=4:17 PM EST
Ask:=71.88 x200
Prev Close:=69.95
Last Trade:=69.19
Updating Price:=$
            69.19
Updating Change:=-0.76

(cpe)
Open:=6.69
Change:=+0.09
                  (+1.33 %)
Bid:=6.55 x400
Trade Time:=4:10 PM EST
Ask:=7.19 x200
Prev Close:=6.77
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=+0.09

(cpn)
Open:=15.81
Change:=+0.24
                  (+1.51 %)
Bid:=16.01 x400
Trade Time:=4:23 PM EST
Ask:=16.49 x200
Prev Close:=15.88
Last Trade:=16.12
Updating Price:=$
            16.12
Updating Change:=+0.24

(cprt)
Open:=46.63
Change:=-0.38
                  ( -0.81 %)
Bid:=46.30 x400
Trade Time:=4:18 PM EST
Ask:=46.38 x200
Prev Close:=46.79
Last Trade:=46.41
Updating Price:=$
            46.41
Updating Change:=-0.38

(cpst)
Open:=1.51
Change:=+0.01
                  (+0.66 %)
Bid:=1.51 x400
Trade Time:=4:51 PM EST
Ask:=1.54 x200
Prev Close:=1.51
Last Trade:=1.52
Updating Price:=$
            1.52
Updating Change:=+0.01

(cpy)
Open:=12.65
Change:=+0.13
                  (+1.03 %)
Bid:=11.79 x400
Trade Time:=3:59 PM EST
Ask:=13.34 x200
Prev Close:=12.66
Last Trade:=12.79
Updating Price:=$
            12.79
Updating Change:=+0.13

(cr)
Open:=49.30
Change:=-0.49
                  ( -0.99 %)
Bid:=48.76 x400
Trade Time:=4:18 PM EST
Ask:=49.29 x200
Prev Close:=49.56
Last Trade:=49.07
Updating Price:=$
            49.07
Updating Change:=-0.49

(crai)
Open:=28.56
Change:=-0.08
                  ( -0.28 %)
Bid:=26.50 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=28.78
Last Trade:=28.70
Updating Price:=$
            28.70
Updating Change:=-0.08

(crdn)
Open:=36.24
Change:=-0.31
                  ( -0.85 %)
Bid:=36.15 x400
Trade Time:=4:00 PM EST
Ask:=36.31 x200
Prev Close:=36.52
Last Trade:=36.21
Updating Price:=$
            36.21
Updating Change:=-0.31

(cree)
Open:=31.02
Change:=+0.07
                  (+0.22 %)
Bid:=31.40 x400
Trade Time:=4:51 PM EST
Ask:=31.49 x200
Prev Close:=31.25
Last Trade:=31.32
Updating Price:=$
            31.32
Updating Change:=+0.07

(crmt)
Open:=34.45
Change:=
Bid:=33.39 x400
Trade Time:=4:11 PM EST
Ask:=34.69 x200
Prev Close:=34.62
Last Trade:=34.62
Updating Price:=$
            34.62
Updating Change:=null

(crrc)
Open:=11.58
Change:=-0.24
                  ( -2.07 %)
Bid:=10.00 x400
Trade Time:=4:03 PM EST
Ask:=12.70 x200
Prev Close:=11.57
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.24

(crs)
Open:=56.33
Change:=-0.40
                  ( -0.71 %)
Bid:=56.16 x400
Trade Time:=4:25 PM EST
Ask:=56.17 x200
Prev Close:=56.55
Last Trade:=56.15
Updating Price:=$
            56.15
Updating Change:=-0.40

(csco)
Open:=15.43
Change:=+0.19
                  (+1.23 %)
Bid:=15.62 x400
Trade Time:=3:55 PM EST
Ask:=15.63 x200
Prev Close:=15.43
Last Trade:=15.62
Updating Price:=$
            15.62
Updating Change:=+0.19

(csgp)
Open:=57.61
Change:=+0.36
                  (+0.62 %)
Bid:=58.19 x400
Trade Time:=4:05 PM EST
Ask:=58.28 x200
Prev Close:=57.82
Last Trade:=58.18
Updating Price:=$
            58.18
Updating Change:=+0.36

(cstr)
Open:=55.29
Change:=+1.98
                  (+3.57 %)
Bid:=57.02 x400
Trade Time:=4:10 PM EST
Ask:=57.56 x200
Prev Close:=55.40
Last Trade:=57.38
Updating Price:=$
            57.38
Updating Change:=+1.98

(csu)
Open:=9.12
Change:=-0.37
                  ( -4.04 %)
Bid:=8.45 x400
Trade Time:=4:02 PM EST
Ask:=9.16 x200
Prev Close:=9.16
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=-0.37

(cswc)
Open:=98.91
Change:=-0.34
                  ( -0.34 %)
Bid:=39.87 x400
Trade Time:=4:00 PM EST
Ask:=103.83 x200
Prev Close:=99.80
Last Trade:=99.46
Updating Price:=$
            99.46
Updating Change:=-0.34

(ctas)
Open:=32.94
Change:=-0.63
                  ( -1.91 %)
Bid:=32.10 x400
Trade Time:=4:13 PM EST
Ask:=32.26 x200
Prev Close:=32.93
Last Trade:=32.30
Updating Price:=$
            32.30
Updating Change:=-0.63

(ctgx)
Open:=12.36
Change:=-0.02
                  ( -0.16 %)
Bid:=11.53 x400
Trade Time:=4:00 PM EST
Ask:=13.12 x200
Prev Close:=12.40
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=-0.02

(ctl)
Open:=39.60
Change:=-0.15
                  ( -0.38 %)
Bid:=38.96 x400
Trade Time:=5:12 PM EST
Ask:=39.00 x200
Prev Close:=39.46
Last Trade:=39.31
Updating Price:=$
            39.31
Updating Change:=-0.15

(ctrp)
Open:=43.61
Change:=-0.65
                  ( -1.50 %)
Bid:=43.11 x400
Trade Time:=3:55 PM EST
Ask:=43.12 x200
Prev Close:=43.77
Last Trade:=43.12
Updating Price:=$
            43.12
Updating Change:=-0.65

(ctsh)
Open:=73.38
Change:=-1.22
                  ( -1.63 %)
Bid:=73.54 x400
Trade Time:=3:55 PM EST
Ask:=73.55 x200
Prev Close:=74.76
Last Trade:=73.54
Updating Price:=$
            73.54
Updating Change:=-1.22

(ctxs)
Open:=79.41
Change:=-2.80
                  ( -3.54 %)
Bid:=76.39 x400
Trade Time:=3:55 PM EST
Ask:=76.40 x200
Prev Close:=79.19
Last Trade:=76.39
Updating Price:=$
            76.39
Updating Change:=-2.80

(cvo)
Open:=6.21
Change:=-0.09
                  ( -1.44 %)
Bid:=6.11 x400
Trade Time:=4:11 PM EST
Ask:=6.21 x200
Prev Close:=6.26
Last Trade:=6.17
Updating Price:=$
            6.17
Updating Change:=-0.09

(cvx)
Open:=103.99
Change:=+0.05
                  (+0.05 %)
Bid:=104.46 x400
Trade Time:=3:55 PM EST
Ask:=104.47 x200
Prev Close:=104.41
Last Trade:=104.46
Updating Price:=$
            104.46
Updating Change:=+0.05

(cxs)
Open:=11.25
Change:=-0.05
                  ( -0.45 %)
Bid:=11.01 x400
Trade Time:=4:08 PM EST
Ask:=11.20 x200
Prev Close:=11.23
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.05

(cyh)
Open:=25.57
Change:=-0.12
                  ( -0.47 %)
Bid:=25.00 x400
Trade Time:=4:18 PM EST
Ask:=26.26 x200
Prev Close:=25.73
Last Trade:=25.61
Updating Price:=$
            25.61
Updating Change:=-0.12

(cyn)
Open:=53.95
Change:=+1.18
                  (+2.22 %)
Bid:=54.12 x400
Trade Time:=4:22 PM EST
Ask:=54.71 x200
Prev Close:=53.24
Last Trade:=54.42
Updating Price:=$
            54.42
Updating Change:=+1.18

(cytk)
Open:=1.20
Change:=+0.05
                  (+4.20 %)
Bid:=1.18 x400
Trade Time:=4:00 PM EST
Ask:=1.24 x200
Prev Close:=1.19
Last Trade:=1.24
Updating Price:=$
            1.24
Updating Change:=+0.05

(cytr)
Open:=0.74
Change:=-0.01
                  ( -1.33 %)
Bid:=0.72 x400
Trade Time:=3:59 PM EST
Ask:=0.74 x200
Prev Close:=0.75
Last Trade:=0.74
Updating Price:=$
            0.74
Updating Change:=-0.01

(dakt)
Open:=10.84
Change:=-0.08
                  ( -0.73 %)
Bid:=10.47 x400
Trade Time:=4:00 PM EST
Ask:=11.14 x200
Prev Close:=10.89
Last Trade:=10.81
Updating Price:=$
            10.81
Updating Change:=-0.08

(dal)
Open:=8.97
Change:=-0.39
                  ( -4.33 %)
Bid:=8.60 x400
Trade Time:=4:58 PM EST
Ask:=8.65 x200
Prev Close:=9.00
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=-0.39

(dar)
Open:=17.40
Change:=+0.25
                  (+1.44 %)
Bid:=17.31 x400
Trade Time:=4:25 PM EST
Ask:=18.10 x200
Prev Close:=17.40
Last Trade:=17.65
Updating Price:=$
            17.65
Updating Change:=+0.25

(dbd)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(dd)
Open:=54.59
Change:=-0.44
                  ( -0.80 %)
Bid:=54.36 x400
Trade Time:=3:55 PM EST
Ask:=54.37 x200
Prev Close:=54.80
Last Trade:=54.36
Updating Price:=$
            54.36
Updating Change:=-0.44

(ddic)
Open:=9.70
Change:=-0.15
                  ( -1.55 %)
Bid:=9.47 x400
Trade Time:=4:03 PM EST
Ask:=9.81 x200
Prev Close:=9.70
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.15

(de)
Open:=82.89
Change:=-1.84
                  ( -2.20 %)
Bid:=81.52 x400
Trade Time:=4:16 PM EST
Ask:=81.59 x200
Prev Close:=83.49
Last Trade:=81.65
Updating Price:=$
            81.65
Updating Change:=-1.84

(deck)
Open:=92.00
Change:=+0.33
                  (+0.36 %)
Bid:=92.53 x400
Trade Time:=4:03 PM EST
Ask:=92.93 x200
Prev Close:=92.56
Last Trade:=92.89
Updating Price:=$
            92.89
Updating Change:=+0.33

(dei)
Open:=19.93
Change:=+0.05
                  (+0.25 %)
Bid:=19.58 x400
Trade Time:=4:33 PM EST
Ask:=20.57 x200
Prev Close:=19.99
Last Trade:=20.04
Updating Price:=$
            20.04
Updating Change:=+0.05

(dell)
Open:=16.56
Change:=-0.08
                  ( -0.50 %)
Bid:=16.56 x400
Trade Time:=3:55 PM EST
Ask:=16.57 x200
Prev Close:=16.65
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=-0.08

(dest)
Open:=19.32
Change:=-0.11
                  ( -0.57 %)
Bid:=18.67 x400
Trade Time:=4:11 PM EST
Ask:=19.26 x200
Prev Close:=19.34
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.11

(dfz)
Open:=11.36
Change:=-0.09
                  ( -0.79 %)
Bid:=11.16 x400
Trade Time:=4:00 PM EST
Ask:=11.45 x200
Prev Close:=11.37
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=-0.09

(dgi)
Open:=25.05
Change:=+0.05
                  (+0.20 %)
Bid:=25.12 x400
Trade Time:=4:11 PM EST
Ask:=25.68 x200
Prev Close:=25.04
Last Trade:=25.09
Updating Price:=$
            25.09
Updating Change:=+0.05

(dhil)
Open:=82.98
Change:=-0.72
                  ( -0.87 %)
Bid:=77.70 x400
Trade Time:=4:03 PM EST
Ask:=86.77 x200
Prev Close:=82.74
Last Trade:=82.02
Updating Price:=$
            82.02
Updating Change:=-0.72

(dhr)
Open:=53.28
Change:=-0.21
                  ( -0.39 %)
Bid:=53.20 x400
Trade Time:=4:22 PM EST
Ask:=53.49 x200
Prev Close:=53.50
Last Trade:=53.29
Updating Price:=$
            53.29
Updating Change:=-0.21

(dis)
Open:=39.34
Change:=-0.07
                  ( -0.18 %)
Bid:=39.15 x400
Trade Time:=4:00 PM EST
Ask:=39.16 x200
Prev Close:=39.22
Last Trade:=39.15
Updating Price:=$
            39.15
Updating Change:=-0.07

(dk)
Open:=16.12
Change:=-0.09
                  ( -0.56 %)
Bid:=15.60 x400
Trade Time:=4:11 PM EST
Ask:=16.56 x200
Prev Close:=16.16
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=-0.09

(dlb)
Open:=41.01
Change:=-0.02
                  ( -0.05 %)
Bid:=41.11 x400
Trade Time:=4:17 PM EST
Ask:=41.82 x200
Prev Close:=41.17
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=-0.02

(dllr)
Open:=22.57
Change:=-0.01
                  ( -0.04 %)
Bid:=22.55 x400
Trade Time:=4:00 PM EST
Ask:=22.63 x200
Prev Close:=22.60
Last Trade:=22.59
Updating Price:=$
            22.59
Updating Change:=-0.01

(dltr)
Open:=69.30
Change:=-0.46
                  ( -0.66 %)
Bid:=69.14 x400
Trade Time:=3:55 PM EST
Ask:=69.15 x200
Prev Close:=69.61
Last Trade:=69.15
Updating Price:=$
            69.15
Updating Change:=-0.46

(dm)
Open:=8.73
Change:=+0.12
                  (+1.37 %)
Bid:=8.49 x400
Trade Time:=4:08 PM EST
Ask:=9.20 x200
Prev Close:=8.73
Last Trade:=8.85
Updating Price:=$
            8.85
Updating Change:=+0.12

(dmrc)
Open:=38.20
Change:=+0.04
                  (+0.10 %)
Bid:=37.80 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.10
Last Trade:=38.14
Updating Price:=$
            38.14
Updating Change:=+0.04

(dndn)
Open:=39.02
Change:=-0.71
                  ( -1.81 %)
Bid:=38.50 x400
Trade Time:=4:23 PM EST
Ask:=38.79 x200
Prev Close:=39.20
Last Trade:=38.49
Updating Price:=$
            38.49
Updating Change:=-0.71

(dnr)
Open:=18.93
Change:=-0.22
                  ( -1.15 %)
Bid:=18.76 x400
Trade Time:=4:13 PM EST
Ask:=18.93 x200
Prev Close:=19.06
Last Trade:=18.84
Updating Price:=$
            18.84
Updating Change:=-0.22

(drc)
Open:=53.46
Change:=-0.72
                  ( -1.34 %)
Bid:=48.16 x400
Trade Time:=4:23 PM EST
Ask:=55.34 x200
Prev Close:=53.77
Last Trade:=53.05
Updating Price:=$
            53.05
Updating Change:=-0.72

(dri)
Open:=52.24
Change:=+0.35
                  (+0.67 %)
Bid:=52.25 x400
Trade Time:=4:00 PM EST
Ask:=52.82 x200
Prev Close:=52.18
Last Trade:=52.53
Updating Price:=$
            52.53
Updating Change:=+0.35

(driv)
Open:=32.37
Change:=-0.06
                  ( -0.18 %)
Bid:=32.52 x400
Trade Time:=4:18 PM EST
Ask:=32.65 x200
Prev Close:=32.64
Last Trade:=32.58
Updating Price:=$
            32.58
Updating Change:=-0.06

(drl)
Open:=2.39
Change:=-0.11
                  ( -4.51 %)
Bid:=2.34 x400
Trade Time:=4:01 PM EST
Ask:=2.35 x200
Prev Close:=2.44
Last Trade:=2.33
Updating Price:=$
            2.33
Updating Change:=-0.11

(dtsi)
Open:=40.80
Change:=-1.04
                  ( -2.55 %)
Bid:=16.71 x400
Trade Time:=4:00 PM EST
Ask:=41.66 x200
Prev Close:=40.84
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=-1.04

(dtv)
Open:=52.94
Change:=-0.36
                  ( -0.68 %)
Bid:=52.45 x400
Trade Time:=3:55 PM EST
Ask:=52.46 x200
Prev Close:=52.81
Last Trade:=52.45
Updating Price:=$
            52.45
Updating Change:=-0.36

(dva)
Open:=87.13
Change:=+0.52
                  (+0.60 %)
Bid:=87.01 x400
Trade Time:=4:16 PM EST
Ask:=88.00 x200
Prev Close:=87.00
Last Trade:=87.52
Updating Price:=$
            87.52
Updating Change:=+0.52

(dvn)
Open:=77.82
Change:=-0.49
                  ( -0.63 %)
Bid:=77.63 x400
Trade Time:=4:22 PM EST
Ask:=78.10 x200
Prev Close:=78.26
Last Trade:=77.77
Updating Price:=$
            77.77
Updating Change:=-0.49

(dvox)
Open:=7.69
Change:=-0.15
                  ( -1.95 %)
Bid:=6.84 x400
Trade Time:=4:00 PM EST
Ask:=8.65 x200
Prev Close:=7.71
Last Trade:=7.56
Updating Price:=$
            7.56
Updating Change:=-0.15

(dw)
Open:=24.48
Change:=-0.49
                  ( -1.99 %)
Bid:=23.51 x400
Trade Time:=4:01 PM EST
Ask:=24.70 x200
Prev Close:=24.59
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=-0.49

(dwa)
Open:=20.50
Change:=+0.28
                  (+1.36 %)
Bid:=20.74 x400
Trade Time:=4:18 PM EST
Ask:=20.86 x200
Prev Close:=20.59
Last Trade:=20.87
Updating Price:=$
            20.87
Updating Change:=+0.28

(dxpe)
Open:=26.23
Change:=-0.42
                  ( -1.59 %)
Bid:=26.03 x400
Trade Time:=4:08 PM EST
Ask:=27.14 x200
Prev Close:=26.42
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=-0.42

(dy)
Open:=16.85
Change:=-0.16
                  ( -0.94 %)
Bid:=16.52 x400
Trade Time:=4:10 PM EST
Ask:=16.83 x200
Prev Close:=16.94
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-0.16

(dyn)
Open:=6.21
Change:=+0.12
                  (+1.92 %)
Bid:=6.10 x400
Trade Time:=4:02 PM EST
Ask:=6.43 x200
Prev Close:=6.25
Last Trade:=6.37
Updating Price:=$
            6.37
Updating Change:=+0.12

(ebay)
Open:=33.25
Change:=-0.68
                  ( -2.07 %)
Bid:=32.22 x400
Trade Time:=3:55 PM EST
Ask:=32.23 x200
Prev Close:=32.91
Last Trade:=32.23
Updating Price:=$
            32.23
Updating Change:=-0.68

(ebsb)
Open:=13.66
Change:=+0.10
                  (+0.73 %)
Bid:=13.31 x400
Trade Time:=4:01 PM EST
Ask:=14.97 x200
Prev Close:=13.65
Last Trade:=13.75
Updating Price:=$
            13.75
Updating Change:=+0.10

(ecpg)
Open:=28.34
Change:=-0.37
                  ( -1.30 %)
Bid:=27.40 x400
Trade Time:=4:10 PM EST
Ask:=28.70 x200
Prev Close:=28.39
Last Trade:=28.02
Updating Price:=$
            28.02
Updating Change:=-0.37

(edr)
Open:=8.94
Change:=+0.06
                  (+0.67 %)
Bid:=9.04 x400
Trade Time:=4:02 PM EST
Ask:=9.10 x200
Prev Close:=9.00
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=+0.06

(eeft)
Open:=15.23
Change:=-0.09
                  ( -0.59 %)
Bid:=15.26 x400
Trade Time:=4:00 PM EST
Ask:=15.71 x200
Prev Close:=15.33
Last Trade:=15.24
Updating Price:=$
            15.24
Updating Change:=-0.09

(egn)
Open:=56.60
Change:=+0.17
                  (+0.30 %)
Bid:=56.87 x400
Trade Time:=4:01 PM EST
Ask:=57.29 x200
Prev Close:=56.85
Last Trade:=57.02
Updating Price:=$
            57.02
Updating Change:=+0.17

(egov)
Open:=13.27
Change:=-0.11
                  ( -0.83 %)
Bid:=12.99 x400
Trade Time:=4:16 PM EST
Ask:=13.53 x200
Prev Close:=13.31
Last Trade:=13.20
Updating Price:=$
            13.20
Updating Change:=-0.11

(egy)
Open:=6.25
Change:=+0.04
                  (+0.64 %)
Bid:=6.23 x400
Trade Time:=4:10 PM EST
Ask:=6.64 x200
Prev Close:=6.26
Last Trade:=6.30
Updating Price:=$
            6.30
Updating Change:=+0.04

(ek)
Open:=2.72
Change:=+0.04
                  (+1.47 %)
Bid:=2.75 x400
Trade Time:=4:25 PM EST
Ask:=2.79 x200
Prev Close:=2.72
Last Trade:=2.76
Updating Price:=$
            2.76
Updating Change:=+0.04

(elos)
Open:=11.81
Change:=+0.25
                  (+2.11 %)
Bid:=12.01 x400
Trade Time:=4:00 PM EST
Ask:=12.47 x200
Prev Close:=11.84
Last Trade:=12.09
Updating Price:=$
            12.09
Updating Change:=+0.25

(els)
Open:=66.37
Change:=+0.22
                  (+0.33 %)
Bid:=65.34 x400
Trade Time:=4:33 PM EST
Ask:=67.64 x200
Prev Close:=66.71
Last Trade:=66.93
Updating Price:=$
            66.93
Updating Change:=+0.22

(endp)
Open:=40.42
Change:=-0.13
                  ( -0.32 %)
Bid:=39.88 x400
Trade Time:=4:03 PM EST
Ask:=40.51 x200
Prev Close:=40.38
Last Trade:=40.25
Updating Price:=$
            40.25
Updating Change:=-0.13

(enh)
Open:=40.83
Change:=+0.16
                  (+0.39 %)
Bid:=40.35 x400
Trade Time:=4:03 PM EST
Ask:=41.73 x200
Prev Close:=40.99
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=+0.16

(enoc)
Open:=16.20
Change:=+0.36
                  (+2.21 %)
Bid:=16.26 x400
Trade Time:=4:00 PM EST
Ask:=16.72 x200
Prev Close:=16.31
Last Trade:=16.67
Updating Price:=$
            16.67
Updating Change:=+0.36

(ens)
Open:=33.77
Change:=-0.38
                  ( -1.12 %)
Bid:=32.83 x400
Trade Time:=4:06 PM EST
Ask:=34.31 x200
Prev Close:=33.96
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=-0.38

(ep)
Open:=19.65
Change:=-0.29
                  ( -1.47 %)
Bid:=19.45 x400
Trade Time:=4:23 PM EST
Ask:=19.56 x200
Prev Close:=19.75
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=-0.29

(epax)
Open:=8.74
Change:=+0.05
                  (+0.57 %)
Bid:=8.75 x400
Trade Time:=4:00 PM EST
Ask:=9.53 x200
Prev Close:=8.74
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=+0.05

(epl)
Open:=14.89
Change:=+0.29
                  (+1.93 %)
Bid:=14.86 x400
Trade Time:=4:10 PM EST
Ask:=15.72 x200
Prev Close:=15.00
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=+0.29

(epm)
Open:=7.42
Change:=-0.09
                  ( -1.20 %)
Bid:=6.70 x400
Trade Time:=4:00 PM EST
Ask:=8.19 x200
Prev Close:=7.47
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=-0.09

(eqy)
Open:=19.38
Change:=+0.26
                  (+1.34 %)
Bid:=19.21 x400
Trade Time:=4:18 PM EST
Ask:=20.15 x200
Prev Close:=19.44
Last Trade:=19.70
Updating Price:=$
            19.70
Updating Change:=+0.26

(erie)
Open:=72.86
Change:=-0.20
                  ( -0.27 %)
Bid:=29.46 x400
Trade Time:=4:07 PM EST
Ask:=0.00 x200
Prev Close:=72.97
Last Trade:=72.77
Updating Price:=$
            72.77
Updating Change:=-0.20

(erts)
Open:=24.40
Change:=-0.24
                  ( -0.98 %)
Bid:=24.15 x400
Trade Time:=3:55 PM EST
Ask:=24.16 x200
Prev Close:=24.39
Last Trade:=24.15
Updating Price:=$
            24.15
Updating Change:=-0.24

(ese)
Open:=37.26
Change:=-0.09
                  ( -0.24 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=40.62 x200
Prev Close:=37.39
Last Trade:=37.30
Updating Price:=$
            37.30
Updating Change:=-0.09

(esgr)
Open:=104.27
Change:=+0.75
                  (+0.72 %)
Bid:=95.53 x400
Trade Time:=4:00 PM EST
Ask:=112.92 x200
Prev Close:=103.99
Last Trade:=104.74
Updating Price:=$
            104.74
Updating Change:=+0.75

(esl)
Open:=81.68
Change:=-0.57
                  ( -0.70 %)
Bid:=81.17 x400
Trade Time:=4:04 PM EST
Ask:=81.27 x200
Prev Close:=81.96
Last Trade:=81.39
Updating Price:=$
            81.39
Updating Change:=-0.57

(esrx)
Open:=53.75
Change:=-0.17
                  ( -0.32 %)
Bid:=53.31 x400
Trade Time:=3:55 PM EST
Ask:=53.32 x200
Prev Close:=53.48
Last Trade:=53.31
Updating Price:=$
            53.31
Updating Change:=-0.17

(ess)
Open:=141.87
Change:=+0.32
                  (+0.23 %)
Bid:=141.73 x400
Trade Time:=4:33 PM EST
Ask:=147.85 x200
Prev Close:=141.94
Last Trade:=142.26
Updating Price:=$
            142.26
Updating Change:=+0.32

(etm)
Open:=8.58
Change:=-0.04
                  ( -0.46 %)
Bid:=8.21 x400
Trade Time:=4:03 PM EST
Ask:=8.91 x200
Prev Close:=8.62
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=-0.04

(evr)
Open:=31.65
Change:=+0.01
                  (+0.03 %)
Bid:=30.94 x400
Trade Time:=4:08 PM EST
Ask:=32.37 x200
Prev Close:=31.74
Last Trade:=31.75
Updating Price:=$
            31.75
Updating Change:=+0.01

(exas)
Open:=8.80
Change:=-0.28
                  ( -3.18 %)
Bid:=8.21 x400
Trade Time:=4:17 PM EST
Ask:=8.53 x200
Prev Close:=8.80
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=-0.28

(exbd)
Open:=43.45
Change:=-0.15
                  ( -0.34 %)
Bid:=43.36 x400
Trade Time:=4:18 PM EST
Ask:=43.56 x200
Prev Close:=43.62
Last Trade:=43.47
Updating Price:=$
            43.47
Updating Change:=-0.15

(exls)
Open:=23.04
Change:=-0.57
                  ( -2.46 %)
Bid:=22.51 x400
Trade Time:=4:00 PM EST
Ask:=23.21 x200
Prev Close:=23.19
Last Trade:=22.62
Updating Price:=$
            22.62
Updating Change:=-0.57

(exp)
Open:=25.50
Change:=-0.42
                  ( -1.64 %)
Bid:=25.12 x400
Trade Time:=4:25 PM EST
Ask:=25.44 x200
Prev Close:=25.66
Last Trade:=25.24
Updating Price:=$
            25.24
Updating Change:=-0.42

(expd)
Open:=51.50
Change:=-1.04
                  ( -2.02 %)
Bid:=50.53 x400
Trade Time:=3:55 PM EST
Ask:=50.54 x200
Prev Close:=51.58
Last Trade:=50.54
Updating Price:=$
            50.54
Updating Change:=-1.04

(expe)
Open:=30.30
Change:=+0.06
                  (+0.20 %)
Bid:=30.45 x400
Trade Time:=3:55 PM EST
Ask:=30.46 x200
Prev Close:=30.39
Last Trade:=30.45
Updating Price:=$
            30.45
Updating Change:=+0.06

(exxi)
Open:=33.04
Change:=+0.18
                  (+0.54 %)
Bid:=33.55 x400
Trade Time:=4:25 PM EST
Ask:=34.23 x200
Prev Close:=33.32
Last Trade:=33.50
Updating Price:=$
            33.50
Updating Change:=+0.18

(fast)
Open:=35.73
Change:=-1.49
                  ( -4.14 %)
Bid:=34.50 x400
Trade Time:=3:55 PM EST
Ask:=34.51 x200
Prev Close:=36.00
Last Trade:=34.51
Updating Price:=$
            34.51
Updating Change:=-1.49

(fbn)
Open:=4.13
Change:=-0.03
                  ( -0.73 %)
Bid:=3.51 x400
Trade Time:=4:05 PM EST
Ask:=4.50 x200
Prev Close:=4.13
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.03

(fbnc)
Open:=11.12
Change:=+0.06
                  (+0.54 %)
Bid:=11.06 x400
Trade Time:=4:00 PM EST
Ask:=11.45 x200
Prev Close:=11.13
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.06

(fbp)
Open:=4.54
Change:=-0.06
                  ( -1.36 %)
Bid:=4.00 x400
Trade Time:=4:04 PM EST
Ask:=4.73 x200
Prev Close:=4.41
Last Trade:=4.35
Updating Price:=$
            4.35
Updating Change:=-0.06

(fcel)
Open:=1.36
Change:=+0.01
                  (+0.74 %)
Bid:=1.35 x400
Trade Time:=4:00 PM EST
Ask:=1.38 x200
Prev Close:=1.36
Last Trade:=1.37
Updating Price:=$
            1.37
Updating Change:=+0.01

(fcnca)
Open:=185.27
Change:=+1.14
                  (+0.62 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=205.33 x200
Prev Close:=185.22
Last Trade:=186.36
Updating Price:=$
            186.36
Updating Change:=+1.14

(fcs)
Open:=16.81
Change:=-1.21
                  ( -7.09 %)
Bid:=15.68 x400
Trade Time:=4:45 PM EST
Ask:=15.86 x200
Prev Close:=17.06
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=-1.21

(fcx)
Open:=53.10
Change:=+0.78
                  (+1.46 %)
Bid:=54.13 x400
Trade Time:=5:00 PM EST
Ask:=54.18 x200
Prev Close:=53.30
Last Trade:=54.08
Updating Price:=$
            54.08
Updating Change:=+0.78

(fdx)
Open:=94.70
Change:=-1.00
                  ( -1.05 %)
Bid:=94.09 x400
Trade Time:=4:28 PM EST
Ask:=94.41 x200
Prev Close:=95.08
Last Trade:=94.08
Updating Price:=$
            94.08
Updating Change:=-1.00

(feic)
Open:=37.41
Change:=-0.52
                  ( -1.38 %)
Bid:=37.22 x400
Trade Time:=4:25 PM EST
Ask:=38.10 x200
Prev Close:=37.71
Last Trade:=37.19
Updating Price:=$
            37.19
Updating Change:=-0.52

(ffic)
Open:=12.90
Change:=-0.01
                  ( -0.08 %)
Bid:=12.47 x400
Trade Time:=4:03 PM EST
Ask:=13.31 x200
Prev Close:=12.91
Last Trade:=12.90
Updating Price:=$
            12.90
Updating Change:=-0.01

(ffiv)
Open:=112.26
Change:=-2.36
                  ( -2.09 %)
Bid:=110.42 x400
Trade Time:=3:55 PM EST
Ask:=110.48 x200
Prev Close:=112.78
Last Trade:=110.42
Updating Price:=$
            110.42
Updating Change:=-2.36

(fisv)
Open:=63.60
Change:=-1.01
                  ( -1.59 %)
Bid:=62.67 x400
Trade Time:=4:00 PM EST
Ask:=62.69 x200
Prev Close:=63.67
Last Trade:=62.66
Updating Price:=$
            62.66
Updating Change:=-1.01

(flex)
Open:=6.40
Change:=-0.11
                  ( -1.72 %)
Bid:=6.29 x400
Trade Time:=4:00 PM EST
Ask:=6.29 x200
Prev Close:=6.40
Last Trade:=6.29
Updating Price:=$
            6.29
Updating Change:=-0.11

(flir)
Open:=33.26
Change:=-0.53
                  ( -1.60 %)
Bid:=32.65 x400
Trade Time:=4:00 PM EST
Ask:=32.66 x200
Prev Close:=33.20
Last Trade:=32.67
Updating Price:=$
            32.67
Updating Change:=-0.53

(flo)
Open:=22.61
Change:=+0.10
                  (+0.44 %)
Bid:=22.19 x400
Trade Time:=4:25 PM EST
Ask:=23.32 x200
Prev Close:=22.61
Last Trade:=22.71
Updating Price:=$
            22.71
Updating Change:=+0.10

(flr)
Open:=65.24
Change:=-0.90
                  ( -1.38 %)
Bid:=64.16 x400
Trade Time:=4:34 PM EST
Ask:=64.44 x200
Prev Close:=64.99
Last Trade:=64.09
Updating Price:=$
            64.09
Updating Change:=-0.90

(fls)
Open:=105.00
Change:=-2.20
                  ( -2.08 %)
Bid:=103.00 x400
Trade Time:=4:14 PM EST
Ask:=103.40 x200
Prev Close:=105.56
Last Trade:=103.36
Updating Price:=$
            103.36
Updating Change:=-2.20

(flws)
Open:=3.25
Change:=-0.05
                  ( -1.53 %)
Bid:=3.17 x400
Trade Time:=4:00 PM EST
Ask:=3.25 x200
Prev Close:=3.26
Last Trade:=3.21
Updating Price:=$
            3.21
Updating Change:=-0.05

(fmbi)
Open:=12.08
Change:=+0.13
                  (+1.07 %)
Bid:=11.81 x400
Trade Time:=4:22 PM EST
Ask:=12.54 x200
Prev Close:=12.14
Last Trade:=12.27
Updating Price:=$
            12.27
Updating Change:=+0.13

(fmc)
Open:=86.71
Change:=+0.05
                  (+0.06 %)
Bid:=86.47 x400
Trade Time:=4:23 PM EST
Ask:=87.44 x200
Prev Close:=86.92
Last Trade:=86.97
Updating Price:=$
            86.97
Updating Change:=+0.05

(fmd)
Open:=1.57
Change:=-0.03
                  ( -1.82 %)
Bid:=1.50 x400
Trade Time:=4:02 PM EST
Ask:=1.88 x200
Prev Close:=1.65
Last Trade:=1.62
Updating Price:=$
            1.62
Updating Change:=-0.03

(fnsr)
Open:=17.45
Change:=-0.32
                  ( -1.82 %)
Bid:=17.09 x400
Trade Time:=4:25 PM EST
Ask:=17.76 x200
Prev Close:=17.55
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=-0.32

(fosl)
Open:=124.61
Change:=+0.57
                  (+0.46 %)
Bid:=125.00 x400
Trade Time:=4:18 PM EST
Ask:=127.56 x200
Prev Close:=125.00
Last Trade:=125.57
Updating Price:=$
            125.57
Updating Change:=+0.57

(frx)
Open:=38.78
Change:=-0.09
                  ( -0.23 %)
Bid:=38.46 x400
Trade Time:=4:42 PM EST
Ask:=38.83 x200
Prev Close:=38.70
Last Trade:=38.61
Updating Price:=$
            38.61
Updating Change:=-0.09

(fsii)
Open:=2.91
Change:=-0.17
                  ( -5.69 %)
Bid:=2.81 x400
Trade Time:=4:00 PM EST
Ask:=3.00 x200
Prev Close:=2.99
Last Trade:=2.82
Updating Price:=$
            2.82
Updating Change:=-0.17

(fslr)
Open:=126.58
Change:=-3.05
                  ( -2.40 %)
Bid:=123.88 x400
Trade Time:=4:00 PM EST
Ask:=124.00 x200
Prev Close:=126.93
Last Trade:=123.88
Updating Price:=$
            123.88
Updating Change:=-3.05

(fsp)
Open:=13.20
Change:=+0.05
                  (+0.38 %)
Bid:=12.85 x400
Trade Time:=4:22 PM EST
Ask:=13.69 x200
Prev Close:=13.26
Last Trade:=13.31
Updating Price:=$
            13.31
Updating Change:=+0.05

(fst)
Open:=22.69
Change:=+0.40
                  (+1.75 %)
Bid:=23.08 x400
Trade Time:=4:14 PM EST
Ask:=23.30 x200
Prev Close:=22.81
Last Trade:=23.21
Updating Price:=$
            23.21
Updating Change:=+0.40

(fsys)
Open:=23.33
Change:=+0.44
                  (+1.89 %)
Bid:=23.78 x400
Trade Time:=4:10 PM EST
Ask:=24.39 x200
Prev Close:=23.33
Last Trade:=23.77
Updating Price:=$
            23.77
Updating Change:=+0.44

(ftr)
Open:=7.97
Change:=-0.05
                  ( -0.63 %)
Bid:=7.94 x400
Trade Time:=4:28 PM EST
Ask:=7.98 x200
Prev Close:=8.00
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.05

(fwrd)
Open:=34.61
Change:=-0.12
                  ( -0.35 %)
Bid:=33.82 x400
Trade Time:=4:25 PM EST
Ask:=35.33 x200
Prev Close:=34.71
Last Trade:=34.59
Updating Price:=$
            34.59
Updating Change:=-0.12

(g)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(gain)
Open:=7.25
Change:=-0.13
                  ( -1.76 %)
Bid:=7.01 x400
Trade Time:=4:00 PM EST
Ask:=7.51 x200
Prev Close:=7.38
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=-0.13

(gbdc)
Open:=15.04
Change:=+0.15
                  (+1.00 %)
Bid:=14.91 x400
Trade Time:=4:03 PM EST
Ask:=15.60 x200
Prev Close:=15.05
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=+0.15

(gbl)
Open:=49.36
Change:=-0.55
                  ( -1.12 %)
Bid:=35.99 x400
Trade Time:=4:00 PM EST
Ask:=50.41 x200
Prev Close:=49.30
Last Trade:=48.75
Updating Price:=$
            48.75
Updating Change:=-0.55

(gd)
Open:=73.52
Change:=-0.76
                  ( -1.03 %)
Bid:=72.87 x400
Trade Time:=4:02 PM EST
Ask:=73.11 x200
Prev Close:=73.74
Last Trade:=72.98
Updating Price:=$
            72.98
Updating Change:=-0.76

(ge)
Open:=18.43
Change:=-0.22
                  ( -1.18 %)
Bid:=18.40 x400
Trade Time:=3:55 PM EST
Ask:=18.41 x200
Prev Close:=18.63
Last Trade:=18.41
Updating Price:=$
            18.41
Updating Change:=-0.22

(gef)
Open:=65.71
Change:=-0.46
                  ( -0.70 %)
Bid:=64.92 x400
Trade Time:=4:14 PM EST
Ask:=65.38 x200
Prev Close:=65.77
Last Trade:=65.31
Updating Price:=$
            65.31
Updating Change:=-0.46

(geoi)
Open:=24.54
Change:=+0.58
                  (+2.35 %)
Bid:=24.65 x400
Trade Time:=4:08 PM EST
Ask:=25.86 x200
Prev Close:=24.67
Last Trade:=25.25
Updating Price:=$
            25.25
Updating Change:=+0.58

(get)
Open:=30.65
Change:=+0.05
                  (+0.16 %)
Bid:=30.06 x400
Trade Time:=4:11 PM EST
Ask:=31.45 x200
Prev Close:=30.76
Last Trade:=30.81
Updating Price:=$
            30.81
Updating Change:=+0.05

(ggp)
Open:=16.79
Change:=-0.08
                  ( -0.48 %)
Bid:=16.30 x400
Trade Time:=4:46 PM EST
Ask:=16.99 x200
Prev Close:=16.79
Last Trade:=16.71
Updating Price:=$
            16.71
Updating Change:=-0.08

(ggs)
Open:=17.00
Change:=+0.17
                  (+1.00 %)
Bid:=16.71 x400
Trade Time:=4:11 PM EST
Ask:=17.67 x200
Prev Close:=17.03
Last Trade:=17.20
Updating Price:=$
            17.20
Updating Change:=+0.17

(gild)
Open:=41.01
Change:=+0.25
                  (+0.61 %)
Bid:=41.52 x400
Trade Time:=4:00 PM EST
Ask:=41.55 x200
Prev Close:=41.27
Last Trade:=41.52
Updating Price:=$
            41.52
Updating Change:=+0.25

(gksr)
Open:=34.96
Change:=-0.53
                  ( -1.50 %)
Bid:=14.27 x400
Trade Time:=4:08 PM EST
Ask:=37.02 x200
Prev Close:=35.23
Last Trade:=34.70
Updating Price:=$
            34.70
Updating Change:=-0.53

(glad)
Open:=9.47
Change:=+0.05
                  (+0.52 %)
Bid:=9.38 x400
Trade Time:=4:02 PM EST
Ask:=10.06 x200
Prev Close:=9.54
Last Trade:=9.59
Updating Price:=$
            9.59
Updating Change:=+0.05

(glng)
Open:=38.29
Change:=-1.05
                  ( -2.71 %)
Bid:=37.57 x400
Trade Time:=4:11 PM EST
Ask:=37.92 x200
Prev Close:=38.81
Last Trade:=37.76
Updating Price:=$
            37.76
Updating Change:=-1.05

(gmcr)
Open:=93.40
Change:=-4.83
                  ( -5.11 %)
Bid:=89.75 x400
Trade Time:=4:00 PM EST
Ask:=89.77 x200
Prev Close:=94.60
Last Trade:=89.77
Updating Price:=$
            89.77
Updating Change:=-4.83

(gmt)
Open:=37.51
Change:=-0.34
                  ( -0.90 %)
Bid:=36.63 x400
Trade Time:=4:14 PM EST
Ask:=37.45 x200
Prev Close:=37.71
Last Trade:=37.37
Updating Price:=$
            37.37
Updating Change:=-0.34

(gntx)
Open:=30.41
Change:=-0.21
                  ( -0.69 %)
Bid:=29.64 x400
Trade Time:=4:25 PM EST
Ask:=31.02 x200
Prev Close:=30.56
Last Trade:=30.35
Updating Price:=$
            30.35
Updating Change:=-0.21

(goog)
Open:=528.16
Change:=+6.43
                  (+1.22 %)
Bid:=533.80 x400
Trade Time:=4:00 PM EST
Ask:=534.01 x200
Prev Close:=527.28
Last Trade:=533.71
Updating Price:=$
            533.71
Updating Change:=+6.43

(gps)
Open:=18.55
Change:=+0.11
                  (+0.59 %)
Bid:=18.63 x400
Trade Time:=4:42 PM EST
Ask:=18.86 x200
Prev Close:=18.64
Last Trade:=18.75
Updating Price:=$
            18.75
Updating Change:=+0.11

(grb)
Open:=11.13
Change:=-0.03
                  ( -0.27 %)
Bid:=11.06 x400
Trade Time:=4:00 PM EST
Ask:=12.05 x200
Prev Close:=11.13
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=-0.03

(grmn)
Open:=33.33
Change:=-0.39
                  ( -1.17 %)
Bid:=32.99 x400
Trade Time:=4:00 PM EST
Ask:=34.00 x200
Prev Close:=33.43
Last Trade:=33.04
Updating Price:=$
            33.04
Updating Change:=-0.39

(gsat)
Open:=1.15
Change:=-0.02
                  ( -1.74 %)
Bid:=1.12 x400
Trade Time:=4:00 PM EST
Ask:=1.19 x200
Prev Close:=1.15
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=-0.02

(gsbc)
Open:=19.22
Change:=+0.05
                  (+0.26 %)
Bid:=18.02 x400
Trade Time:=4:00 PM EST
Ask:=19.89 x200
Prev Close:=19.21
Last Trade:=19.26
Updating Price:=$
            19.26
Updating Change:=+0.05

(gsm)
Open:=23.61
Change:=-0.22
                  ( -0.92 %)
Bid:=23.67 x400
Trade Time:=4:08 PM EST
Ask:=24.24 x200
Prev Close:=23.82
Last Trade:=23.60
Updating Price:=$
            23.60
Updating Change:=-0.22

(gti)
Open:=20.66
Change:=-0.25
                  ( -1.20 %)
Bid:=20.28 x400
Trade Time:=4:10 PM EST
Ask:=21.03 x200
Prev Close:=20.80
Last Trade:=20.55
Updating Price:=$
            20.55
Updating Change:=-0.25

(gty)
Open:=25.84
Change:=+0.07
                  (+0.27 %)
Bid:=25.65 x400
Trade Time:=4:00 PM EST
Ask:=26.62 x200
Prev Close:=25.89
Last Trade:=25.96
Updating Price:=$
            25.96
Updating Change:=+0.07

(hafc)
Open:=1.18
Change:=-0.04
                  ( -3.36 %)
Bid:=1.16 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.19
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=-0.04

(hal)
Open:=52.24
Change:=-0.27
                  ( -0.51 %)
Bid:=52.08 x400
Trade Time:=4:03 PM EST
Ask:=52.36 x200
Prev Close:=52.49
Last Trade:=52.22
Updating Price:=$
            52.22
Updating Change:=-0.27

(halo)
Open:=7.00
Change:=-0.03
                  ( -0.43 %)
Bid:=6.64 x400
Trade Time:=4:25 PM EST
Ask:=7.30 x200
Prev Close:=7.00
Last Trade:=6.97
Updating Price:=$
            6.97
Updating Change:=-0.03

(hans)
Open:=79.00
Change:=-1.16
                  ( -1.47 %)
Bid:=77.22 x400
Trade Time:=4:33 PM EST
Ask:=77.92 x200
Prev Close:=79.07
Last Trade:=77.91
Updating Price:=$
            77.91
Updating Change:=-1.16

(hbcp)
Open:=0.00
Change:=
Bid:=5.82 x400
Trade Time:=3:59 PM EST
Ask:=14.49 x200
Prev Close:=14.35
Last Trade:=14.35
Updating Price:=$
            14.35
Updating Change:=null

(hckt)
Open:=5.01
Change:=-0.03
                  ( -0.59 %)
Bid:=5.03 x400
Trade Time:=4:03 PM EST
Ask:=5.05 x200
Prev Close:=5.05
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=-0.03

(hcp)
Open:=37.19
Change:=+0.28
                  (+0.75 %)
Bid:=37.40 x400
Trade Time:=4:13 PM EST
Ask:=37.81 x200
Prev Close:=37.35
Last Trade:=37.63
Updating Price:=$
            37.63
Updating Change:=+0.28

(hd)
Open:=36.40
Change:=-0.24
                  ( -0.66 %)
Bid:=36.12 x400
Trade Time:=3:55 PM EST
Ask:=36.13 x200
Prev Close:=36.36
Last Trade:=36.12
Updating Price:=$
            36.12
Updating Change:=-0.24

(he)
Open:=24.21
Change:=+0.14
                  (+0.58 %)
Bid:=23.89 x400
Trade Time:=4:18 PM EST
Ask:=24.84 x200
Prev Close:=24.26
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=+0.14

(hees)
Open:=13.60
Change:=-0.03
                  ( -0.22 %)
Bid:=13.64 x400
Trade Time:=4:00 PM EST
Ask:=13.74 x200
Prev Close:=13.73
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=-0.03

(hele)
Open:=34.28
Change:=-1.05
                  ( -3.04 %)
Bid:=33.47 x400
Trade Time:=4:08 PM EST
Ask:=34.10 x200
Prev Close:=34.51
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-1.05

(hgr)
Open:=25.34
Change:=+0.22
                  (+0.86 %)
Bid:=25.03 x400
Trade Time:=4:11 PM EST
Ask:=26.26 x200
Prev Close:=25.50
Last Trade:=25.72
Updating Price:=$
            25.72
Updating Change:=+0.22

(hgsi)
Open:=23.89
Change:=-0.21
                  ( -0.88 %)
Bid:=23.62 x400
Trade Time:=4:22 PM EST
Ask:=24.21 x200
Prev Close:=23.85
Last Trade:=23.64
Updating Price:=$
            23.64
Updating Change:=-0.21

(hhgp)
Open:=5.63
Change:=-0.08
                  ( -1.41 %)
Bid:=5.17 x400
Trade Time:=4:03 PM EST
Ask:=5.92 x200
Prev Close:=5.66
Last Trade:=5.58
Updating Price:=$
            5.58
Updating Change:=-0.08

(hibb)
Open:=41.07
Change:=-0.37
                  ( -0.90 %)
Bid:=40.71 x400
Trade Time:=4:11 PM EST
Ask:=40.89 x200
Prev Close:=41.20
Last Trade:=40.83
Updating Price:=$
            40.83
Updating Change:=-0.37

(hig)
Open:=24.98
Change:=+0.46
                  (+1.83 %)
Bid:=25.42 x400
Trade Time:=4:17 PM EST
Ask:=25.69 x200
Prev Close:=25.10
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=+0.46

(hk)
Open:=23.35
Change:=+0.15
                  (+0.64 %)
Bid:=23.38 x400
Trade Time:=4:42 PM EST
Ask:=23.64 x200
Prev Close:=23.38
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=+0.15

(hls)
Open:=25.47
Change:=+0.03
                  (+0.12 %)
Bid:=24.95 x400
Trade Time:=4:16 PM EST
Ask:=26.17 x200
Prev Close:=25.56
Last Trade:=25.59
Updating Price:=$
            25.59
Updating Change:=+0.03

(hma)
Open:=10.48
Change:=-0.08
                  ( -0.76 %)
Bid:=10.14 x400
Trade Time:=4:18 PM EST
Ask:=10.83 x200
Prev Close:=10.52
Last Trade:=10.44
Updating Price:=$
            10.44
Updating Change:=-0.08

(hme)
Open:=63.23
Change:=+0.48
                  (+0.76 %)
Bid:=63.45 x400
Trade Time:=4:33 PM EST
Ask:=64.18 x200
Prev Close:=63.32
Last Trade:=63.80
Updating Price:=$
            63.80
Updating Change:=+0.48

(hmsy)
Open:=78.60
Change:=+0.52
                  (+0.66 %)
Bid:=78.71 x400
Trade Time:=4:03 PM EST
Ask:=78.95 x200
Prev Close:=78.34
Last Trade:=78.86
Updating Price:=$
            78.86
Updating Change:=+0.52

(hog)
Open:=41.72
Change:=-0.33
                  ( -0.79 %)
Bid:=41.52 x400
Trade Time:=4:22 PM EST
Ask:=41.85 x200
Prev Close:=41.97
Last Trade:=41.64
Updating Price:=$
            41.64
Updating Change:=-0.33

(hott)
Open:=7.85
Change:=-0.08
                  ( -1.02 %)
Bid:=7.77 x400
Trade Time:=4:25 PM EST
Ask:=8.14 x200
Prev Close:=7.86
Last Trade:=7.78
Updating Price:=$
            7.78
Updating Change:=-0.08

(hp)
Open:=66.29
Change:=+0.28
                  (+0.42 %)
Bid:=66.58 x400
Trade Time:=4:22 PM EST
Ask:=67.38 x200
Prev Close:=66.71
Last Trade:=66.99
Updating Price:=$
            66.99
Updating Change:=+0.28

(hpq)
Open:=35.16
Change:=-0.01
                  ( -0.03 %)
Bid:=35.28 x400
Trade Time:=3:55 PM EST
Ask:=35.29 x200
Prev Close:=35.29
Last Trade:=35.28
Updating Price:=$
            35.28
Updating Change:=-0.01

(hpt)
Open:=24.78
Change:=+0.07
                  (+0.28 %)
Bid:=24.24 x400
Trade Time:=4:33 PM EST
Ask:=25.44 x200
Prev Close:=24.81
Last Trade:=24.88
Updating Price:=$
            24.88
Updating Change:=+0.07

(hpy)
Open:=20.09
Change:=-0.07
                  ( -0.35 %)
Bid:=19.57 x400
Trade Time:=4:25 PM EST
Ask:=20.63 x200
Prev Close:=20.18
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=-0.07

(hrg)
Open:=6.02
Change:=-0.13
                  ( -2.16 %)
Bid:=5.32 x400
Trade Time:=4:01 PM EST
Ask:=5.95 x200
Prev Close:=6.03
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.13

(hrs)
Open:=42.88
Change:=+0.11
                  (+0.26 %)
Bid:=42.77 x400
Trade Time:=5:12 PM EST
Ask:=43.25 x200
Prev Close:=42.90
Last Trade:=43.01
Updating Price:=$
            43.01
Updating Change:=+0.11

(hrz)
Open:=1.12
Change:=+0.03
                  (+2.70 %)
Bid:=1.11 x400
Trade Time:=4:10 PM EST
Ask:=1.18 x200
Prev Close:=1.11
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=+0.03

(hsic)
Open:=73.31
Change:=+0.15
                  (+0.20 %)
Bid:=73.41 x400
Trade Time:=4:00 PM EST
Ask:=73.46 x200
Prev Close:=73.29
Last Trade:=73.44
Updating Price:=$
            73.44
Updating Change:=+0.15

(hsp)
Open:=52.92
Change:=+0.05
                  (+0.09 %)
Bid:=52.79 x400
Trade Time:=4:17 PM EST
Ask:=53.41 x200
Prev Close:=53.07
Last Trade:=53.12
Updating Price:=$
            53.12
Updating Change:=+0.05

(ht)
Open:=5.71
Change:=-0.07
                  ( -1.23 %)
Bid:=5.35 x400
Trade Time:=4:08 PM EST
Ask:=5.96 x200
Prev Close:=5.71
Last Trade:=5.64
Updating Price:=$
            5.64
Updating Change:=-0.07

(htgc)
Open:=10.55
Change:=-0.09
                  ( -0.85 %)
Bid:=10.51 x400
Trade Time:=4:02 PM EST
Ask:=10.91 x200
Prev Close:=10.56
Last Trade:=10.47
Updating Price:=$
            10.47
Updating Change:=-0.09

(hts)
Open:=28.89
Change:=-0.59
                  ( -2.04 %)
Bid:=28.25 x400
Trade Time:=4:33 PM EST
Ask:=28.31 x200
Prev Close:=28.93
Last Trade:=28.34
Updating Price:=$
            28.34
Updating Change:=-0.59

(hurn)
Open:=29.62
Change:=-0.08
                  ( -0.27 %)
Bid:=29.74 x400
Trade Time:=4:08 PM EST
Ask:=30.39 x200
Prev Close:=29.79
Last Trade:=29.71
Updating Price:=$
            29.71
Updating Change:=-0.08

(hwkn)
Open:=36.94
Change:=-0.27
                  ( -0.73 %)
Bid:=35.76 x400
Trade Time:=4:08 PM EST
Ask:=38.40 x200
Prev Close:=36.94
Last Trade:=36.67
Updating Price:=$
            36.67
Updating Change:=-0.27

(iaci)
Open:=37.85
Change:=-0.10
                  ( -0.26 %)
Bid:=37.61 x400
Trade Time:=4:23 PM EST
Ask:=37.72 x200
Prev Close:=37.77
Last Trade:=37.67
Updating Price:=$
            37.67
Updating Change:=-0.10

(ibm)
Open:=174.93
Change:=-0.94
                  ( -0.54 %)
Bid:=174.08 x400
Trade Time:=3:59 PM EST
Ask:=174.09 x200
Prev Close:=174.99
Last Trade:=174.05
Updating Price:=$
            174.05
Updating Change:=-0.94

(iboc)
Open:=16.89
Change:=+0.11
                  (+0.65 %)
Bid:=17.04 x400
Trade Time:=4:18 PM EST
Ask:=17.47 x200
Prev Close:=16.93
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=+0.11

(icge)
Open:=12.61
Change:=-0.10
                  ( -0.79 %)
Bid:=12.62 x400
Trade Time:=4:11 PM EST
Ask:=12.64 x200
Prev Close:=12.69
Last Trade:=12.59
Updating Price:=$
            12.59
Updating Change:=-0.10

(icog)
Open:=2.74
Change:=+0.13
                  (+4.73 %)
Bid:=2.31 x400
Trade Time:=4:25 PM EST
Ask:=3.47 x200
Prev Close:=2.75
Last Trade:=2.88
Updating Price:=$
            2.88
Updating Change:=+0.13

(idti)
Open:=7.59
Change:=-0.34
                  ( -4.46 %)
Bid:=7.30 x400
Trade Time:=4:25 PM EST
Ask:=7.33 x200
Prev Close:=7.63
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=-0.34

(idxx)
Open:=78.14
Change:=+0.54
                  (+0.69 %)
Bid:=74.89 x400
Trade Time:=4:18 PM EST
Ask:=94.24 x200
Prev Close:=77.98
Last Trade:=78.52
Updating Price:=$
            78.52
Updating Change:=+0.54

(ihs)
Open:=82.71
Change:=-0.73
                  ( -0.88 %)
Bid:=79.91 x400
Trade Time:=4:13 PM EST
Ask:=85.04 x200
Prev Close:=82.79
Last Trade:=82.06
Updating Price:=$
            82.06
Updating Change:=-0.73

(iilg)
Open:=14.00
Change:=-0.21
                  ( -1.50 %)
Bid:=13.83 x400
Trade Time:=4:25 PM EST
Ask:=14.22 x200
Prev Close:=14.03
Last Trade:=13.82
Updating Price:=$
            13.82
Updating Change:=-0.21

(iivi)
Open:=26.80
Change:=-0.19
                  ( -0.71 %)
Bid:=26.74 x400
Trade Time:=4:25 PM EST
Ask:=27.35 x200
Prev Close:=26.92
Last Trade:=26.73
Updating Price:=$
            26.73
Updating Change:=-0.19

(ikan)
Open:=1.12
Change:=+0.04
                  (+3.57 %)
Bid:=1.11 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.12
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=+0.04

(ilmn)
Open:=73.41
Change:=-0.19
                  ( -0.26 %)
Bid:=73.62 x400
Trade Time:=4:00 PM EST
Ask:=73.64 x200
Prev Close:=73.79
Last Trade:=73.60
Updating Price:=$
            73.60
Updating Change:=-0.19

(im)
Open:=17.78
Change:=-0.48
                  ( -2.69 %)
Bid:=17.06 x400
Trade Time:=4:18 PM EST
Ask:=17.86 x200
Prev Close:=17.86
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=-0.48

(imgn)
Open:=14.22
Change:=+0.11
                  (+0.77 %)
Bid:=13.98 x400
Trade Time:=4:22 PM EST
Ask:=14.86 x200
Prev Close:=14.32
Last Trade:=14.43
Updating Price:=$
            14.43
Updating Change:=+0.11

(imn)
Open:=9.50
Change:=-0.04
                  ( -0.42 %)
Bid:=8.77 x400
Trade Time:=4:08 PM EST
Ask:=10.34 x200
Prev Close:=9.57
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=-0.04

(in)
Open:=10.98
Change:=-0.01
                  ( -0.09 %)
Bid:=10.65 x400
Trade Time:=4:25 PM EST
Ask:=11.43 x200
Prev Close:=11.01
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.01

(inap)
Open:=7.07
Change:=-0.03
                  ( -0.42 %)
Bid:=7.06 x400
Trade Time:=4:16 PM EST
Ask:=7.09 x200
Prev Close:=7.08
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=-0.03

(infi)
Open:=7.96
Change:=+0.74
                  (+9.31 %)
Bid:=7.18 x400
Trade Time:=4:03 PM EST
Ask:=9.62 x200
Prev Close:=7.95
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=+0.74

(infy)
Open:=61.77
Change:=-3.66
                  ( -5.62 %)
Bid:=61.44 x400
Trade Time:=4:00 PM EST
Ask:=61.49 x200
Prev Close:=65.10
Last Trade:=61.44
Updating Price:=$
            61.44
Updating Change:=-3.66

(ino)
Open:=0.78
Change:=-0.01
                  ( -1.28 %)
Bid:=0.76 x400
Trade Time:=4:00 PM EST
Ask:=0.82 x200
Prev Close:=0.78
Last Trade:=0.77
Updating Price:=$
            0.77
Updating Change:=-0.01

(intc)
Open:=22.62
Change:=-0.39
                  ( -1.71 %)
Bid:=22.45 x400
Trade Time:=4:00 PM EST
Ask:=22.45 x200
Prev Close:=22.85
Last Trade:=22.46
Updating Price:=$
            22.46
Updating Change:=-0.39

(intu)
Open:=50.66
Change:=-0.63
                  ( -1.24 %)
Bid:=50.23 x400
Trade Time:=4:00 PM EST
Ask:=50.27 x200
Prev Close:=50.89
Last Trade:=50.26
Updating Price:=$
            50.26
Updating Change:=-0.63

(io)
Open:=9.64
Change:=-0.12
                  ( -1.23 %)
Bid:=9.34 x400
Trade Time:=4:25 PM EST
Ask:=9.97 x200
Prev Close:=9.72
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=-0.12

(ipcc)
Open:=55.29
Change:=-0.13
                  ( -0.23 %)
Bid:=54.63 x400
Trade Time:=4:08 PM EST
Ask:=55.94 x200
Prev Close:=55.37
Last Trade:=55.24
Updating Price:=$
            55.24
Updating Change:=-0.13

(ipcm)
Open:=48.78
Change:=+0.24
                  (+0.49 %)
Bid:=49.39 x400
Trade Time:=4:08 PM EST
Ask:=49.49 x200
Prev Close:=49.15
Last Trade:=49.39
Updating Price:=$
            49.39
Updating Change:=+0.24

(ipg)
Open:=12.23
Change:=-0.03
                  ( -0.24 %)
Bid:=12.25 x400
Trade Time:=4:22 PM EST
Ask:=12.40 x200
Prev Close:=12.36
Last Trade:=12.33
Updating Price:=$
            12.33
Updating Change:=-0.03

(ipgp)
Open:=70.75
Change:=-1.45
                  ( -2.04 %)
Bid:=68.69 x400
Trade Time:=4:11 PM EST
Ask:=69.45 x200
Prev Close:=70.93
Last Trade:=69.48
Updating Price:=$
            69.48
Updating Change:=-1.45

(ipi)
Open:=30.86
Change:=+0.21
                  (+0.67 %)
Bid:=31.17 x400
Trade Time:=4:25 PM EST
Ask:=31.49 x200
Prev Close:=31.12
Last Trade:=31.33
Updating Price:=$
            31.33
Updating Change:=+0.21

(ipxl)
Open:=20.60
Change:=+0.18
                  (+0.87 %)
Bid:=20.83 x400
Trade Time:=4:22 PM EST
Ask:=21.36 x200
Prev Close:=20.64
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=+0.18

(ir)
Open:=44.84
Change:=+0.17
                  (+0.38 %)
Bid:=44.99 x400
Trade Time:=4:16 PM EST
Ask:=45.48 x200
Prev Close:=45.04
Last Trade:=45.21
Updating Price:=$
            45.21
Updating Change:=+0.17

(irc)
Open:=9.02
Change:=+0.05
                  (+0.55 %)
Bid:=8.80 x400
Trade Time:=4:02 PM EST
Ask:=9.15 x200
Prev Close:=9.06
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=+0.05

(irm)
Open:=34.97
Change:=+0.13
                  (+0.37 %)
Bid:=35.01 x400
Trade Time:=4:13 PM EST
Ask:=35.28 x200
Prev Close:=35.09
Last Trade:=35.22
Updating Price:=$
            35.22
Updating Change:=+0.13

(isis)
Open:=9.17
Change:=-0.03
                  ( -0.33 %)
Bid:=9.16 x400
Trade Time:=4:25 PM EST
Ask:=9.21 x200
Prev Close:=9.18
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=-0.03

(isrg)
Open:=363.44
Change:=-4.81
                  ( -1.33 %)
Bid:=356.77 x400
Trade Time:=4:00 PM EST
Ask:=357.21 x200
Prev Close:=361.83
Last Trade:=357.02
Updating Price:=$
            357.02
Updating Change:=-4.81

(isrl)
Open:=66.00
Change:=+0.20
                  (+0.31 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=68.50 x200
Prev Close:=65.29
Last Trade:=65.49
Updating Price:=$
            65.49
Updating Change:=+0.20

(itc)
Open:=71.58
Change:=+0.51
                  (+0.71 %)
Bid:=70.45 x400
Trade Time:=4:10 PM EST
Ask:=74.10 x200
Prev Close:=72.01
Last Trade:=72.52
Updating Price:=$
            72.52
Updating Change:=+0.51

(itri)
Open:=48.50
Change:=-0.93
                  ( -1.91 %)
Bid:=47.74 x400
Trade Time:=4:02 PM EST
Ask:=47.82 x200
Prev Close:=48.67
Last Trade:=47.74
Updating Price:=$
            47.74
Updating Change:=-0.93

(ivac)
Open:=9.84
Change:=-0.11
                  ( -1.11 %)
Bid:=9.00 x400
Trade Time:=4:00 PM EST
Ask:=10.45 x200
Prev Close:=9.88
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=-0.11

(ivc)
Open:=33.09
Change:=-0.03
                  ( -0.09 %)
Bid:=32.44 x400
Trade Time:=4:00 PM EST
Ask:=33.90 x200
Prev Close:=33.20
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.03

(ivz)
Open:=22.44
Change:=-0.34
                  ( -1.51 %)
Bid:=22.58 x400
Trade Time:=4:33 PM EST
Ask:=27.44 x200
Prev Close:=22.54
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=-0.34

(ixys)
Open:=14.98
Change:=-0.65
                  ( -4.32 %)
Bid:=14.01 x400
Trade Time:=4:03 PM EST
Ask:=14.45 x200
Prev Close:=15.05
Last Trade:=14.40
Updating Price:=$
            14.40
Updating Change:=-0.65

(jakk)
Open:=18.42
Change:=-0.15
                  ( -0.81 %)
Bid:=17.89 x400
Trade Time:=4:08 PM EST
Ask:=18.90 x200
Prev Close:=18.47
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=-0.15

(jazz)
Open:=34.92
Change:=-0.16
                  ( -0.46 %)
Bid:=34.30 x400
Trade Time:=4:35 PM EST
Ask:=35.32 x200
Prev Close:=34.70
Last Trade:=34.54
Updating Price:=$
            34.54
Updating Change:=-0.16

(jbht)
Open:=47.88
Change:=-0.25
                  ( -0.52 %)
Bid:=47.42 x400
Trade Time:=4:22 PM EST
Ask:=47.97 x200
Prev Close:=47.96
Last Trade:=47.71
Updating Price:=$
            47.71
Updating Change:=-0.25

(jcp)
Open:=31.64
Change:=+0.28
                  (+0.88 %)
Bid:=31.97 x400
Trade Time:=4:42 PM EST
Ask:=32.17 x200
Prev Close:=31.81
Last Trade:=32.09
Updating Price:=$
            32.09
Updating Change:=+0.28

(jec)
Open:=41.55
Change:=-0.24
                  ( -0.58 %)
Bid:=41.29 x400
Trade Time:=4:42 PM EST
Ask:=41.57 x200
Prev Close:=41.64
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=-0.24

(jll)
Open:=91.91
Change:=-0.01
                  ( -0.01 %)
Bid:=90.75 x400
Trade Time:=4:33 PM EST
Ask:=96.23 x200
Prev Close:=92.51
Last Trade:=92.50
Updating Price:=$
            92.50
Updating Change:=-0.01

(jnj)
Open:=66.90
Change:=-0.24
                  ( -0.36 %)
Bid:=67.03 x400
Trade Time:=4:00 PM EST
Ask:=67.04 x200
Prev Close:=67.27
Last Trade:=67.03
Updating Price:=$
            67.03
Updating Change:=-0.24

(jnpr)
Open:=31.42
Change:=-0.27
                  ( -0.86 %)
Bid:=31.11 x400
Trade Time:=4:22 PM EST
Ask:=31.29 x200
Prev Close:=31.45
Last Trade:=31.18
Updating Price:=$
            31.18
Updating Change:=-0.27

(joyg)
Open:=94.40
Change:=-0.69
                  ( -0.73 %)
Bid:=93.71 x400
Trade Time:=4:00 PM EST
Ask:=93.78 x200
Prev Close:=94.47
Last Trade:=93.78
Updating Price:=$
            93.78
Updating Change:=-0.69

(jpm)
Open:=39.24
Change:=-0.05
                  ( -0.13 %)
Bid:=39.41 x400
Trade Time:=4:00 PM EST
Ask:=39.41 x200
Prev Close:=39.43
Last Trade:=39.38
Updating Price:=$
            39.38
Updating Change:=-0.05

(kalu)
Open:=53.09
Change:=+0.01
                  (+0.02 %)
Bid:=52.21 x400
Trade Time:=5:00 PM EST
Ask:=54.79 x200
Prev Close:=53.10
Last Trade:=53.11
Updating Price:=$
            53.11
Updating Change:=+0.01

(kar)
Open:=18.58
Change:=-0.16
                  ( -0.86 %)
Bid:=17.98 x400
Trade Time:=4:08 PM EST
Ask:=18.99 x200
Prev Close:=18.65
Last Trade:=18.49
Updating Price:=$
            18.49
Updating Change:=-0.16

(kbh)
Open:=9.55
Change:=+0.22
                  (+2.29 %)
Bid:=9.72 x400
Trade Time:=4:18 PM EST
Ask:=9.99 x200
Prev Close:=9.60
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.22

(kbr)
Open:=36.96
Change:=
Bid:=36.60 x400
Trade Time:=4:33 PM EST
Ask:=37.07 x200
Prev Close:=36.81
Last Trade:=36.81
Updating Price:=$
            36.81
Updating Change:=null

(kbw)
Open:=17.88
Change:=-0.32
                  ( -1.78 %)
Bid:=17.34 x400
Trade Time:=4:02 PM EST
Ask:=18.19 x200
Prev Close:=17.99
Last Trade:=17.67
Updating Price:=$
            17.67
Updating Change:=-0.32

(kcg)
Open:=10.65
Change:=+0.07
                  (+0.65 %)
Bid:=10.75 x400
Trade Time:=4:10 PM EST
Ask:=10.85 x200
Prev Close:=10.73
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=+0.07

(kcli)
Open:=30.83
Change:=-0.09
                  ( -0.29 %)
Bid:=30.51 x400
Trade Time:=4:00 PM EST
Ask:=32.38 x200
Prev Close:=30.84
Last Trade:=30.75
Updating Price:=$
            30.75
Updating Change:=-0.09

(kelya)
Open:=16.16
Change:=-0.09
                  ( -0.56 %)
Bid:=16.08 x400
Trade Time:=4:03 PM EST
Ask:=16.17 x200
Prev Close:=16.21
Last Trade:=16.12
Updating Price:=$
            16.12
Updating Change:=-0.09

(kerx)
Open:=4.85
Change:=-0.06
                  ( -1.23 %)
Bid:=4.24 x400
Trade Time:=4:10 PM EST
Ask:=4.94 x200
Prev Close:=4.88
Last Trade:=4.82
Updating Price:=$
            4.82
Updating Change:=-0.06

(keyn)
Open:=21.75
Change:=-0.32
                  ( -1.47 %)
Bid:=20.93 x400
Trade Time:=4:00 PM EST
Ask:=22.04 x200
Prev Close:=21.82
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=-0.32

(kft)
Open:=35.43
Change:=-0.08
                  ( -0.24 %)
Bid:=35.42 x400
Trade Time:=3:55 PM EST
Ask:=35.43 x200
Prev Close:=35.51
Last Trade:=35.43
Updating Price:=$
            35.43
Updating Change:=-0.08

(kirk)
Open:=11.86
Change:=-0.39
                  ( -3.28 %)
Bid:=11.41 x400
Trade Time:=4:08 PM EST
Ask:=11.74 x200
Prev Close:=11.88
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=-0.39

(klac)
Open:=41.38
Change:=-1.04
                  ( -2.46 %)
Bid:=41.31 x400
Trade Time:=4:00 PM EST
Ask:=41.45 x200
Prev Close:=42.29
Last Trade:=41.25
Updating Price:=$
            41.25
Updating Change:=-1.04

(klic)
Open:=10.57
Change:=-0.99
                  ( -9.31 %)
Bid:=9.71 x400
Trade Time:=4:07 PM EST
Ask:=9.79 x200
Prev Close:=10.69
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.99

(kmt)
Open:=43.67
Change:=-0.81
                  ( -1.85 %)
Bid:=42.64 x400
Trade Time:=4:25 PM EST
Ask:=43.18 x200
Prev Close:=43.74
Last Trade:=42.93
Updating Price:=$
            42.93
Updating Change:=-0.81

(knol)
Open:=14.60
Change:=-0.06
                  ( -0.41 %)
Bid:=14.50 x400
Trade Time:=4:00 PM EST
Ask:=15.56 x200
Prev Close:=14.63
Last Trade:=14.57
Updating Price:=$
            14.57
Updating Change:=-0.06

(ko)
Open:=67.97
Change:=-0.27
                  ( -0.40 %)
Bid:=67.82 x400
Trade Time:=3:55 PM EST
Ask:=67.83 x200
Prev Close:=68.10
Last Trade:=67.83
Updating Price:=$
            67.83
Updating Change:=-0.27

(ks)
Open:=16.64
Change:=-0.40
                  ( -2.39 %)
Bid:=15.88 x400
Trade Time:=4:04 PM EST
Ask:=16.80 x200
Prev Close:=16.71
Last Trade:=16.31
Updating Price:=$
            16.31
Updating Change:=-0.40

(kss)
Open:=54.91
Change:=+0.76
                  (+1.38 %)
Bid:=55.82 x400
Trade Time:=4:42 PM EST
Ask:=56.20 x200
Prev Close:=55.12
Last Trade:=55.88
Updating Price:=$
            55.88
Updating Change:=+0.76

(ksws)
Open:=10.74
Change:=+0.05
                  (+0.46 %)
Bid:=10.80 x400
Trade Time:=4:03 PM EST
Ask:=10.87 x200
Prev Close:=10.78
Last Trade:=10.83
Updating Price:=$
            10.83
Updating Change:=+0.05

(ktos)
Open:=12.07
Change:=-0.11
                  ( -0.91 %)
Bid:=11.99 x400
Trade Time:=4:00 PM EST
Ask:=12.36 x200
Prev Close:=12.07
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=-0.11

(kvhi)
Open:=11.60
Change:=-0.14
                  ( -1.20 %)
Bid:=11.49 x400
Trade Time:=4:03 PM EST
Ask:=12.47 x200
Prev Close:=11.69
Last Trade:=11.55
Updating Price:=$
            11.55
Updating Change:=-0.14

(kwk)
Open:=13.63
Change:=+0.11
                  (+0.80 %)
Bid:=13.71 x400
Trade Time:=4:22 PM EST
Ask:=13.87 x200
Prev Close:=13.68
Last Trade:=13.79
Updating Price:=$
            13.79
Updating Change:=+0.11

(labl)
Open:=23.76
Change:=-0.14
                  ( -0.59 %)
Bid:=23.80 x400
Trade Time:=4:00 PM EST
Ask:=25.36 x200
Prev Close:=23.80
Last Trade:=23.66
Updating Price:=$
            23.66
Updating Change:=-0.14

(lamr)
Open:=26.85
Change:=-0.43
                  ( -1.60 %)
Bid:=25.79 x400
Trade Time:=4:18 PM EST
Ask:=27.04 x200
Prev Close:=26.93
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=-0.43

(laws)
Open:=20.22
Change:=-0.35
                  ( -1.72 %)
Bid:=16.75 x400
Trade Time:=4:00 PM EST
Ask:=21.13 x200
Prev Close:=20.40
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=-0.35

(layn)
Open:=30.50
Change:=-0.45
                  ( -1.47 %)
Bid:=30.06 x400
Trade Time:=4:00 PM EST
Ask:=30.27 x200
Prev Close:=30.62
Last Trade:=30.17
Updating Price:=$
            30.17
Updating Change:=-0.45

(laz)
Open:=34.78
Change:=-1.28
                  ( -3.66 %)
Bid:=33.00 x400
Trade Time:=4:12 PM EST
Ask:=34.48 x200
Prev Close:=34.95
Last Trade:=33.67
Updating Price:=$
            33.67
Updating Change:=-1.28

(lbai)
Open:=10.91
Change:=-0.02
                  ( -0.18 %)
Bid:=10.79 x400
Trade Time:=4:00 PM EST
Ask:=12.84 x200
Prev Close:=10.90
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=-0.02

(lci)
Open:=4.92
Change:=-0.10
                  ( -2.01 %)
Bid:=4.28 x400
Trade Time:=4:00 PM EST
Ask:=4.97 x200
Prev Close:=4.97
Last Trade:=4.87
Updating Price:=$
            4.87
Updating Change:=-0.10

(lea)
Open:=52.91
Change:=-0.60
                  ( -1.13 %)
Bid:=52.39 x400
Trade Time:=4:17 PM EST
Ask:=53.01 x200
Prev Close:=53.22
Last Trade:=52.62
Updating Price:=$
            52.62
Updating Change:=-0.60

(leg)
Open:=23.80
Change:=-0.21
                  ( -0.88 %)
Bid:=23.50 x400
Trade Time:=4:13 PM EST
Ask:=23.75 x200
Prev Close:=23.84
Last Trade:=23.63
Updating Price:=$
            23.63
Updating Change:=-0.21

(lfus)
Open:=58.71
Change:=-1.65
                  ( -2.81 %)
Bid:=57.17 x400
Trade Time:=4:03 PM EST
Ask:=59.70 x200
Prev Close:=58.78
Last Trade:=57.13
Updating Price:=$
            57.13
Updating Change:=-1.65

(life)
Open:=50.53
Change:=+0.21
                  (+0.42 %)
Bid:=50.55 x400
Trade Time:=4:00 PM EST
Ask:=50.59 x200
Prev Close:=50.39
Last Trade:=50.60
Updating Price:=$
            50.60
Updating Change:=+0.21

(linc)
Open:=18.59
Change:=-0.18
                  ( -0.96 %)
Bid:=18.51 x400
Trade Time:=4:26 PM EST
Ask:=19.00 x200
Prev Close:=18.71
Last Trade:=18.53
Updating Price:=$
            18.53
Updating Change:=-0.18

(linta)
Open:=17.53
Change:=+0.04
                  (+0.23 %)
Bid:=17.52 x400
Trade Time:=4:00 PM EST
Ask:=17.53 x200
Prev Close:=17.49
Last Trade:=17.53
Updating Price:=$
            17.53
Updating Change:=+0.04

(llen)
Open:=5.23
Change:=+0.02
                  (+0.38 %)
Bid:=5.23 x400
Trade Time:=4:03 PM EST
Ask:=5.75 x200
Prev Close:=5.21
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=+0.02

(lll)
Open:=84.27
Change:=-0.12
                  ( -0.14 %)
Bid:=83.86 x400
Trade Time:=4:14 PM EST
Ask:=84.54 x200
Prev Close:=84.29
Last Trade:=84.17
Updating Price:=$
            84.17
Updating Change:=-0.12

(lltc)
Open:=32.23
Change:=-1.43
                  ( -4.39 %)
Bid:=31.17 x400
Trade Time:=4:00 PM EST
Ask:=31.18 x200
Prev Close:=32.61
Last Trade:=31.18
Updating Price:=$
            31.18
Updating Change:=-1.43

(lm)
Open:=31.68
Change:=+0.32
                  (+1.01 %)
Bid:=31.82 x400
Trade Time:=4:28 PM EST
Ask:=32.17 x200
Prev Close:=31.66
Last Trade:=31.98
Updating Price:=$
            31.98
Updating Change:=+0.32

(lng)
Open:=8.89
Change:=+0.03
                  (+0.33 %)
Bid:=8.79 x400
Trade Time:=4:08 PM EST
Ask:=9.00 x200
Prev Close:=8.98
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=+0.03

(logm)
Open:=37.84
Change:=-0.27
                  ( -0.71 %)
Bid:=36.89 x400
Trade Time:=4:08 PM EST
Ask:=38.50 x200
Prev Close:=37.93
Last Trade:=37.66
Updating Price:=$
            37.66
Updating Change:=-0.27

(loop)
Open:=18.26
Change:=+0.06
                  (+0.33 %)
Bid:=18.33 x400
Trade Time:=4:00 PM EST
Ask:=18.38 x200
Prev Close:=18.27
Last Trade:=18.33
Updating Price:=$
            18.33
Updating Change:=+0.06

(lpnt)
Open:=38.76
Change:=-0.06
                  ( -0.15 %)
Bid:=38.04 x400
Trade Time:=4:18 PM EST
Ask:=39.68 x200
Prev Close:=38.92
Last Trade:=38.86
Updating Price:=$
            38.86
Updating Change:=-0.06

(lpx)
Open:=8.20
Change:=-0.03
                  ( -0.36 %)
Bid:=8.17 x400
Trade Time:=4:58 PM EST
Ask:=8.38 x200
Prev Close:=8.27
Last Trade:=8.24
Updating Price:=$
            8.24
Updating Change:=-0.03

(lrcx)
Open:=44.20
Change:=-2.26
                  ( -5.04 %)
Bid:=42.59 x400
Trade Time:=4:00 PM EST
Ask:=42.65 x200
Prev Close:=44.86
Last Trade:=42.60
Updating Price:=$
            42.60
Updating Change:=-2.26

(lse)
Open:=4.99
Change:=-0.09
                  ( -1.80 %)
Bid:=4.87 x400
Trade Time:=4:01 PM EST
Ask:=4.95 x200
Prev Close:=5.00
Last Trade:=4.91
Updating Price:=$
            4.91
Updating Change:=-0.09

(lsi)
Open:=7.04
Change:=-0.26
                  ( -3.67 %)
Bid:=6.79 x400
Trade Time:=4:17 PM EST
Ask:=6.80 x200
Prev Close:=7.09
Last Trade:=6.83
Updating Price:=$
            6.83
Updating Change:=-0.26

(lstr)
Open:=46.93
Change:=-0.44
                  ( -0.93 %)
Bid:=46.47 x400
Trade Time:=4:18 PM EST
Ask:=47.00 x200
Prev Close:=47.15
Last Trade:=46.71
Updating Price:=$
            46.71
Updating Change:=-0.44

(lstza)
Open:=73.27
Change:=+0.14
                  (+0.19 %)
Bid:=70.78 x400
Trade Time:=4:11 PM EST
Ask:=75.72 x200
Prev Close:=73.12
Last Trade:=73.26
Updating Price:=$
            73.26
Updating Change:=+0.14

(ltm)
Open:=38.94
Change:=-0.66
                  ( -1.69 %)
Bid:=37.68 x400
Trade Time:=4:18 PM EST
Ask:=39.27 x200
Prev Close:=39.14
Last Trade:=38.48
Updating Price:=$
            38.48
Updating Change:=-0.66

(ltre)
Open:=9.30
Change:=+0.09
                  (+0.96 %)
Bid:=9.26 x400
Trade Time:=3:38 PM EST
Ask:=9.67 x200
Prev Close:=9.37
Last Trade:=9.46
Updating Price:=$
            9.46
Updating Change:=+0.09

(lvs)
Open:=43.60
Change:=-0.59
                  ( -1.34 %)
Bid:=43.35 x400
Trade Time:=5:22 PM EST
Ask:=43.39 x200
Prev Close:=43.94
Last Trade:=43.35
Updating Price:=$
            43.35
Updating Change:=-0.59

(lway)
Open:=11.46
Change:=+0.13
                  (+1.13 %)
Bid:=10.82 x400
Trade Time:=4:00 PM EST
Ask:=12.27 x200
Prev Close:=11.54
Last Trade:=11.67
Updating Price:=$
            11.67
Updating Change:=+0.13

(lxp)
Open:=9.11
Change:=-0.03
                  ( -0.33 %)
Bid:=8.77 x400
Trade Time:=4:12 PM EST
Ask:=9.49 x200
Prev Close:=9.13
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=-0.03

(lxrx)
Open:=1.64
Change:=+0.04
                  (+2.44 %)
Bid:=1.69 x400
Trade Time:=4:25 PM EST
Ask:=1.71 x200
Prev Close:=1.64
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=+0.04

(lxu)
Open:=43.03
Change:=+0.26
                  (+0.60 %)
Bid:=43.59 x400
Trade Time:=4:08 PM EST
Ask:=44.40 x200
Prev Close:=43.33
Last Trade:=43.59
Updating Price:=$
            43.59
Updating Change:=+0.26

(ma)
Open:=308.17
Change:=-3.55
                  ( -1.15 %)
Bid:=302.13 x400
Trade Time:=4:28 PM EST
Ask:=305.50 x200
Prev Close:=307.46
Last Trade:=303.91
Updating Price:=$
            303.91
Updating Change:=-3.55

(mako)
Open:=30.50
Change:=+0.04
                  (+0.13 %)
Bid:=30.75 x400
Trade Time:=4:11 PM EST
Ask:=31.05 x200
Prev Close:=31.01
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=+0.04

(mapp)
Open:=15.88
Change:=-0.09
                  ( -0.57 %)
Bid:=15.83 x400
Trade Time:=4:23 PM EST
Ask:=16.76 x200
Prev Close:=15.90
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=-0.09

(mas)
Open:=11.73
Change:=-0.12
                  ( -1.02 %)
Bid:=11.55 x400
Trade Time:=4:42 PM EST
Ask:=11.65 x200
Prev Close:=11.73
Last Trade:=11.61
Updating Price:=$
            11.61
Updating Change:=-0.12

(mat)
Open:=27.28
Change:=+0.15
                  (+0.55 %)
Bid:=27.23 x400
Trade Time:=4:00 PM EST
Ask:=27.34 x200
Prev Close:=27.13
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.15

(mblx)
Open:=6.78
Change:=+0.28
                  (+4.11 %)
Bid:=7.05 x400
Trade Time:=4:03 PM EST
Ask:=7.12 x200
Prev Close:=6.82
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=+0.28

(mbvt)
Open:=26.19
Change:=+0.15
                  (+0.57 %)
Bid:=25.01 x400
Trade Time:=4:00 PM EST
Ask:=27.60 x200
Prev Close:=26.15
Last Trade:=26.30
Updating Price:=$
            26.30
Updating Change:=+0.15

(mcd)
Open:=85.20
Change:=-0.34
                  ( -0.40 %)
Bid:=84.90 x400
Trade Time:=4:00 PM EST
Ask:=85.28 x200
Prev Close:=85.35
Last Trade:=85.01
Updating Price:=$
            85.01
Updating Change:=-0.34

(mchp)
Open:=33.62
Change:=-4.55
                  ( -12.14 %)
Bid:=32.92 x400
Trade Time:=4:00 PM EST
Ask:=32.93 x200
Prev Close:=37.48
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=-4.55

(mcri)
Open:=10.02
Change:=+0.18
                  (+1.80 %)
Bid:=8.61 x400
Trade Time:=4:00 PM EST
Ask:=10.27 x200
Prev Close:=10.02
Last Trade:=10.20
Updating Price:=$
            10.20
Updating Change:=+0.18

(mcrl)
Open:=10.35
Change:=-0.40
                  ( -3.81 %)
Bid:=10.11 x400
Trade Time:=4:25 PM EST
Ask:=10.15 x200
Prev Close:=10.50
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.40

(mcy)
Open:=39.08
Change:=+0.07
                  (+0.18 %)
Bid:=39.12 x400
Trade Time:=4:18 PM EST
Ask:=39.55 x200
Prev Close:=39.25
Last Trade:=39.32
Updating Price:=$
            39.32
Updating Change:=+0.07

(mdr)
Open:=20.07
Change:=-0.37
                  ( -1.84 %)
Bid:=19.31 x400
Trade Time:=4:42 PM EST
Ask:=20.28 x200
Prev Close:=20.13
Last Trade:=19.76
Updating Price:=$
            19.76
Updating Change:=-0.37

(mdso)
Open:=23.79
Change:=-0.04
                  ( -0.17 %)
Bid:=23.23 x400
Trade Time:=4:10 PM EST
Ask:=24.41 x200
Prev Close:=23.93
Last Trade:=23.89
Updating Price:=$
            23.89
Updating Change:=-0.04

(mdth)
Open:=13.53
Change:=-0.03
                  ( -0.22 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=15.95 x200
Prev Close:=13.53
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.03

(mdvn)
Open:=21.60
Change:=-0.26
                  ( -1.19 %)
Bid:=21.53 x400
Trade Time:=4:23 PM EST
Ask:=22.14 x200
Prev Close:=21.77
Last Trade:=21.51
Updating Price:=$
            21.51
Updating Change:=-0.26

(ment)
Open:=12.49
Change:=-0.24
                  ( -1.91 %)
Bid:=11.94 x400
Trade Time:=4:25 PM EST
Ask:=12.32 x200
Prev Close:=12.56
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.24

(meru)
Open:=11.49
Change:=+0.16
                  (+1.43 %)
Bid:=11.06 x400
Trade Time:=4:08 PM EST
Ask:=11.86 x200
Prev Close:=11.22
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=+0.16

(mgln)
Open:=54.62
Change:=+0.13
                  (+0.24 %)
Bid:=54.71 x400
Trade Time:=4:03 PM EST
Ask:=54.92 x200
Prev Close:=54.70
Last Trade:=54.83
Updating Price:=$
            54.83
Updating Change:=+0.13

(mgm)
Open:=14.07
Change:=+0.42
                  (+2.99 %)
Bid:=14.48 x400
Trade Time:=4:28 PM EST
Ask:=14.53 x200
Prev Close:=14.07
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=+0.42

(mgpi)
Open:=8.49
Change:=-0.12
                  ( -1.41 %)
Bid:=7.67 x400
Trade Time:=4:03 PM EST
Ask:=8.62 x200
Prev Close:=8.50
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=-0.12

(mgrc)
Open:=28.28
Change:=+0.03
                  (+0.11 %)
Bid:=27.44 x400
Trade Time:=4:00 PM EST
Ask:=29.58 x200
Prev Close:=28.37
Last Trade:=28.40
Updating Price:=$
            28.40
Updating Change:=+0.03

(mho)
Open:=12.18
Change:=+0.33
                  (+2.69 %)
Bid:=11.42 x400
Trade Time:=4:03 PM EST
Ask:=13.03 x200
Prev Close:=12.25
Last Trade:=12.58
Updating Price:=$
            12.58
Updating Change:=+0.33

(mhr)
Open:=6.60
Change:=-0.08
                  ( -1.21 %)
Bid:=6.49 x400
Trade Time:=4:09 PM EST
Ask:=6.74 x200
Prev Close:=6.63
Last Trade:=6.55
Updating Price:=$
            6.55
Updating Change:=-0.08

(mhs)
Open:=54.66
Change:=-0.27
                  ( -0.49 %)
Bid:=54.41 x400
Trade Time:=4:17 PM EST
Ask:=54.87 x200
Prev Close:=54.87
Last Trade:=54.60
Updating Price:=$
            54.60
Updating Change:=-0.27

(midd)
Open:=93.44
Change:=-0.22
                  ( -0.23 %)
Bid:=93.55 x400
Trade Time:=4:11 PM EST
Ask:=93.88 x200
Prev Close:=93.98
Last Trade:=93.76
Updating Price:=$
            93.76
Updating Change:=-0.22

(mig)
Open:=9.99
Change:=-0.03
                  ( -0.30 %)
Bid:=9.61 x400
Trade Time:=4:25 PM EST
Ask:=10.24 x200
Prev Close:=10.01
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=-0.03

(mjn)
Open:=68.40
Change:=+0.37
                  (+0.54 %)
Bid:=68.51 x400
Trade Time:=4:13 PM EST
Ask:=69.14 x200
Prev Close:=68.41
Last Trade:=68.78
Updating Price:=$
            68.78
Updating Change:=+0.37

(mksi)
Open:=26.00
Change:=-0.81
                  ( -3.11 %)
Bid:=25.16 x400
Trade Time:=4:03 PM EST
Ask:=25.26 x200
Prev Close:=26.04
Last Trade:=25.23
Updating Price:=$
            25.23
Updating Change:=-0.81

(mlhr)
Open:=27.50
Change:=-0.14
                  ( -0.51 %)
Bid:=27.45 x400
Trade Time:=4:25 PM EST
Ask:=28.10 x200
Prev Close:=27.57
Last Trade:=27.43
Updating Price:=$
            27.43
Updating Change:=-0.14

(mlnk)
Open:=4.51
Change:=-0.03
                  ( -0.66 %)
Bid:=4.45 x400
Trade Time:=4:10 PM EST
Ask:=4.54 x200
Prev Close:=4.52
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=-0.03

(mlr)
Open:=17.88
Change:=-0.16
                  ( -0.89 %)
Bid:=17.51 x400
Trade Time:=4:04 PM EST
Ask:=18.24 x200
Prev Close:=18.00
Last Trade:=17.84
Updating Price:=$
            17.84
Updating Change:=-0.16

(mmm)
Open:=97.11
Change:=-0.72
                  ( -0.75 %)
Bid:=95.84 x400
Trade Time:=3:55 PM EST
Ask:=95.85 x200
Prev Close:=96.56
Last Trade:=95.84
Updating Price:=$
            95.84
Updating Change:=-0.72

(mms)
Open:=41.37
Change:=-0.24
                  ( -0.58 %)
Bid:=40.46 x400
Trade Time:=4:01 PM EST
Ask:=42.18 x200
Prev Close:=41.58
Last Trade:=41.34
Updating Price:=$
            41.34
Updating Change:=-0.24

(mnro)
Open:=36.58
Change:=-0.17
                  ( -0.46 %)
Bid:=35.80 x400
Trade Time:=4:25 PM EST
Ask:=37.38 x200
Prev Close:=36.78
Last Trade:=36.61
Updating Price:=$
            36.61
Updating Change:=-0.17

(mpg)
Open:=3.36
Change:=+0.09
                  (+2.66 %)
Bid:=3.05 x400
Trade Time:=4:01 PM EST
Ask:=3.97 x200
Prev Close:=3.38
Last Trade:=3.47
Updating Price:=$
            3.47
Updating Change:=+0.09

(mpr)
Open:=11.02
Change:=-0.16
                  ( -1.45 %)
Bid:=10.77 x400
Trade Time:=4:00 PM EST
Ask:=11.78 x200
Prev Close:=11.06
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.16

(mpx)
Open:=6.09
Change:=+0.05
                  (+0.82 %)
Bid:=6.10 x400
Trade Time:=4:00 PM EST
Ask:=6.12 x200
Prev Close:=6.08
Last Trade:=6.13
Updating Price:=$
            6.13
Updating Change:=+0.05

(mrcy)
Open:=18.54
Change:=-0.27
                  ( -1.45 %)
Bid:=17.83 x400
Trade Time:=4:00 PM EST
Ask:=18.83 x200
Prev Close:=18.60
Last Trade:=18.33
Updating Price:=$
            18.33
Updating Change:=-0.27

(mrh)
Open:=17.85
Change:=+0.14
                  (+0.78 %)
Bid:=17.58 x400
Trade Time:=4:10 PM EST
Ask:=18.07 x200
Prev Close:=17.89
Last Trade:=18.03
Updating Price:=$
            18.03
Updating Change:=+0.14

(mrk)
Open:=35.74
Change:=-0.05
                  ( -0.14 %)
Bid:=35.64 x400
Trade Time:=4:00 PM EST
Ask:=35.65 x200
Prev Close:=35.68
Last Trade:=35.63
Updating Price:=$
            35.63
Updating Change:=-0.05

(mrvl)
Open:=14.81
Change:=-0.05
                  ( -0.37 %)
Bid:=14.75 x400
Trade Time:=4:00 PM EST
Ask:=14.81 x200
Prev Close:=14.86
Last Trade:=14.81
Updating Price:=$
            14.81
Updating Change:=-0.05

(msft)
Open:=26.55
Change:=-0.09
                  ( -0.34 %)
Bid:=26.53 x400
Trade Time:=4:00 PM EST
Ask:=26.55 x200
Prev Close:=26.63
Last Trade:=26.54
Updating Price:=$
            26.54
Updating Change:=-0.09

(mtb)
Open:=87.16
Change:=+1.28
                  (+1.49 %)
Bid:=86.89 x400
Trade Time:=4:33 PM EST
Ask:=87.78 x200
Prev Close:=86.17
Last Trade:=87.45
Updating Price:=$
            87.45
Updating Change:=+1.28

(mtn)
Open:=44.65
Change:=+0.08
                  (+0.18 %)
Bid:=44.05 x400
Trade Time:=4:02 PM EST
Ask:=45.91 x200
Prev Close:=44.84
Last Trade:=44.92
Updating Price:=$
            44.92
Updating Change:=+0.08

(mtrx)
Open:=13.75
Change:=+0.04
                  (+0.29 %)
Bid:=12.93 x400
Trade Time:=5:00 PM EST
Ask:=14.67 x200
Prev Close:=13.78
Last Trade:=13.82
Updating Price:=$
            13.82
Updating Change:=+0.04

(mu)
Open:=7.39
Change:=-0.17
                  ( -2.27 %)
Bid:=7.31 x400
Trade Time:=4:00 PM EST
Ask:=7.31 x200
Prev Close:=7.49
Last Trade:=7.32
Updating Price:=$
            7.32
Updating Change:=-0.17

(mvis)
Open:=1.13
Change:=+0.02
                  (+1.77 %)
Bid:=1.11 x400
Trade Time:=4:00 PM EST
Ask:=1.20 x200
Prev Close:=1.13
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=+0.02

(mw)
Open:=34.37
Change:=-0.25
                  ( -0.72 %)
Bid:=33.55 x400
Trade Time:=4:25 PM EST
Ask:=34.98 x200
Prev Close:=34.53
Last Trade:=34.28
Updating Price:=$
            34.28
Updating Change:=-0.25

(mwa)
Open:=3.66
Change:=-0.01
                  ( -0.27 %)
Bid:=3.68 x400
Trade Time:=4:22 PM EST
Ask:=3.97 x200
Prev Close:=3.67
Last Trade:=3.66
Updating Price:=$
            3.66
Updating Change:=-0.01

(mwv)
Open:=33.23
Change:=-0.34
                  ( -1.02 %)
Bid:=32.73 x400
Trade Time:=4:23 PM EST
Ask:=33.10 x200
Prev Close:=33.28
Last Trade:=32.94
Updating Price:=$
            32.94
Updating Change:=-0.34

(mww)
Open:=14.04
Change:=-0.05
                  ( -0.36 %)
Bid:=13.87 x400
Trade Time:=4:16 PM EST
Ask:=13.99 x200
Prev Close:=13.93
Last Trade:=13.88
Updating Price:=$
            13.88
Updating Change:=-0.05

(mxim)
Open:=24.57
Change:=-1.71
                  ( -6.73 %)
Bid:=23.72 x400
Trade Time:=4:00 PM EST
Ask:=23.74 x200
Prev Close:=25.42
Last Trade:=23.71
Updating Price:=$
            23.71
Updating Change:=-1.71

(mxl)
Open:=8.24
Change:=-0.49
                  ( -5.85 %)
Bid:=6.89 x400
Trade Time:=4:45 PM EST
Ask:=9.23 x200
Prev Close:=8.38
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=-0.49

(myl)
Open:=24.39
Change:=-0.19
                  ( -0.78 %)
Bid:=24.14 x400
Trade Time:=4:00 PM EST
Ask:=24.17 x200
Prev Close:=24.33
Last Trade:=24.14
Updating Price:=$
            24.14
Updating Change:=-0.19

(nafc)
Open:=37.59
Change:=+0.02
                  (+0.05 %)
Bid:=37.24 x400
Trade Time:=4:11 PM EST
Ask:=38.09 x200
Prev Close:=37.64
Last Trade:=37.66
Updating Price:=$
            37.66
Updating Change:=+0.02

(natr)
Open:=19.98
Change:=-0.49
                  ( -2.45 %)
Bid:=16.40 x400
Trade Time:=4:00 PM EST
Ask:=20.72 x200
Prev Close:=19.97
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=-0.49

(nauh)
Open:=9.02
Change:=-0.11
                  ( -1.22 %)
Bid:=7.41 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=9.01
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=-0.11

(nc)
Open:=96.57
Change:=+0.28
                  (+0.29 %)
Bid:=93.37 x400
Trade Time:=4:01 PM EST
Ask:=101.53 x200
Prev Close:=96.55
Last Trade:=96.83
Updating Price:=$
            96.83
Updating Change:=+0.28

(ncs)
Open:=11.38
Change:=+0.16
                  (+1.40 %)
Bid:=11.27 x400
Trade Time:=4:04 PM EST
Ask:=12.15 x200
Prev Close:=11.43
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=+0.16

(nct)
Open:=6.09
Change:=-0.15
                  ( -2.45 %)
Bid:=5.83 x400
Trade Time:=4:01 PM EST
Ask:=6.28 x200
Prev Close:=6.12
Last Trade:=5.97
Updating Price:=$
            5.97
Updating Change:=-0.15

(ndsn)
Open:=56.83
Change:=-0.95
                  ( -1.67 %)
Bid:=55.76 x400
Trade Time:=4:25 PM EST
Ask:=55.99 x200
Prev Close:=56.81
Last Trade:=55.86
Updating Price:=$
            55.86
Updating Change:=-0.95

(nee)
Open:=56.98
Change:=+0.13
                  (+0.23 %)
Bid:=56.98 x400
Trade Time:=4:22 PM EST
Ask:=57.62 x200
Prev Close:=57.16
Last Trade:=57.29
Updating Price:=$
            57.29
Updating Change:=+0.13

(neog)
Open:=46.68
Change:=-0.24
                  ( -0.51 %)
Bid:=45.03 x400
Trade Time:=4:08 PM EST
Ask:=48.26 x200
Prev Close:=46.83
Last Trade:=46.59
Updating Price:=$
            46.59
Updating Change:=-0.24

(netl)
Open:=39.54
Change:=-0.89
                  ( -2.24 %)
Bid:=38.81 x400
Trade Time:=4:45 PM EST
Ask:=39.52 x200
Prev Close:=39.68
Last Trade:=38.79
Updating Price:=$
            38.79
Updating Change:=-0.89

(newp)
Open:=18.42
Change:=-0.76
                  ( -4.08 %)
Bid:=17.34 x400
Trade Time:=4:22 PM EST
Ask:=18.33 x200
Prev Close:=18.63
Last Trade:=17.87
Updating Price:=$
            17.87
Updating Change:=-0.76

(nfg)
Open:=70.53
Change:=+0.14
                  (+0.20 %)
Bid:=70.56 x400
Trade Time:=4:18 PM EST
Ask:=71.27 x200
Prev Close:=70.84
Last Trade:=70.98
Updating Price:=$
            70.98
Updating Change:=+0.14

(nflx)
Open:=291.93
Change:=+0.49
                  (+0.17 %)
Bid:=291.35 x400
Trade Time:=4:00 PM EST
Ask:=291.60 x200
Prev Close:=290.74
Last Trade:=291.23
Updating Price:=$
            291.23
Updating Change:=+0.49

(ngpc)
Open:=8.64
Change:=+0.10
                  (+1.16 %)
Bid:=8.70 x400
Trade Time:=4:00 PM EST
Ask:=8.77 x200
Prev Close:=8.64
Last Trade:=8.74
Updating Price:=$
            8.74
Updating Change:=+0.10

(ngsx)
Open:=1.71
Change:=-0.01
                  ( -0.58 %)
Bid:=1.61 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.72
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.01

(nhi)
Open:=45.63
Change:=+0.25
                  (+0.55 %)
Bid:=44.39 x400
Trade Time:=4:01 PM EST
Ask:=46.50 x200
Prev Close:=45.74
Last Trade:=45.99
Updating Price:=$
            45.99
Updating Change:=+0.25

(nihd)
Open:=42.46
Change:=+0.21
                  (+0.50 %)
Bid:=42.42 x400
Trade Time:=4:00 PM EST
Ask:=42.50 x200
Prev Close:=42.29
Last Trade:=42.50
Updating Price:=$
            42.50
Updating Change:=+0.21

(nktr)
Open:=7.31
Change:=-0.01
                  ( -0.14 %)
Bid:=7.21 x400
Trade Time:=4:25 PM EST
Ask:=7.44 x200
Prev Close:=7.36
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=-0.01

(nor)
Open:=14.40
Change:=-0.03
                  ( -0.21 %)
Bid:=13.94 x400
Trade Time:=4:03 PM EST
Ask:=14.82 x200
Prev Close:=14.45
Last Trade:=14.42
Updating Price:=$
            14.42
Updating Change:=-0.03

(nsit)
Open:=18.45
Change:=-0.33
                  ( -1.78 %)
Bid:=18.23 x400
Trade Time:=4:23 PM EST
Ask:=18.28 x200
Prev Close:=18.56
Last Trade:=18.23
Updating Price:=$
            18.23
Updating Change:=-0.33

(nsr)
Open:=26.46
Change:=+0.06
                  (+0.23 %)
Bid:=25.91 x400
Trade Time:=4:25 PM EST
Ask:=27.17 x200
Prev Close:=26.53
Last Trade:=26.59
Updating Price:=$
            26.59
Updating Change:=+0.06

(ntap)
Open:=52.47
Change:=-0.62
                  ( -1.18 %)
Bid:=51.92 x400
Trade Time:=4:00 PM EST
Ask:=51.97 x200
Prev Close:=52.56
Last Trade:=51.94
Updating Price:=$
            51.94
Updating Change:=-0.62

(ntct)
Open:=16.70
Change:=
Bid:=16.73 x400
Trade Time:=4:25 PM EST
Ask:=17.17 x200
Prev Close:=16.72
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=null

(nue)
Open:=39.68
Change:=-0.17
                  ( -0.43 %)
Bid:=39.55 x400
Trade Time:=4:02 PM EST
Ask:=39.75 x200
Prev Close:=39.82
Last Trade:=39.65
Updating Price:=$
            39.65
Updating Change:=-0.17

(nutr)
Open:=15.01
Change:=-0.06
                  ( -0.40 %)
Bid:=15.15 x400
Trade Time:=4:00 PM EST
Ask:=16.19 x200
Prev Close:=15.18
Last Trade:=15.12
Updating Price:=$
            15.12
Updating Change:=-0.06

(nuva)
Open:=31.63
Change:=-0.07
                  ( -0.22 %)
Bid:=32.18 x400
Trade Time:=4:23 PM EST
Ask:=32.30 x200
Prev Close:=32.25
Last Trade:=32.18
Updating Price:=$
            32.18
Updating Change:=-0.07

(nvax)
Open:=1.97
Change:=-0.01
                  ( -0.51 %)
Bid:=1.90 x400
Trade Time:=4:22 PM EST
Ask:=1.99 x200
Prev Close:=1.97
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=-0.01

(nvda)
Open:=14.82
Change:=-0.19
                  ( -1.28 %)
Bid:=14.66 x400
Trade Time:=4:00 PM EST
Ask:=14.75 x200
Prev Close:=14.89
Last Trade:=14.70
Updating Price:=$
            14.70
Updating Change:=-0.19

(nwbi)
Open:=12.75
Change:=+0.08
                  (+0.62 %)
Bid:=12.46 x400
Trade Time:=4:25 PM EST
Ask:=13.30 x200
Prev Close:=12.82
Last Trade:=12.90
Updating Price:=$
            12.90
Updating Change:=+0.08

(nwe)
Open:=33.25
Change:=+0.06
                  (+0.18 %)
Bid:=32.62 x400
Trade Time:=4:03 PM EST
Ask:=34.07 x200
Prev Close:=33.32
Last Trade:=33.38
Updating Price:=$
            33.38
Updating Change:=+0.06

(nwl)
Open:=15.43
Change:=-0.18
                  ( -1.16 %)
Bid:=15.26 x400
Trade Time:=4:11 PM EST
Ask:=15.39 x200
Prev Close:=15.50
Last Trade:=15.32
Updating Price:=$
            15.32
Updating Change:=-0.18

(nwsa)
Open:=15.97
Change:=-0.14
                  ( -0.90 %)
Bid:=15.31 x400
Trade Time:=4:00 PM EST
Ask:=15.31 x200
Prev Close:=15.48
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.14

(nxst)
Open:=8.02
Change:=-0.35
                  ( -4.35 %)
Bid:=7.07 x400
Trade Time:=4:00 PM EST
Ask:=8.39 x200
Prev Close:=8.05
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=-0.35

(nyny)
Open:=1.04
Change:=-0.03
                  ( -2.80 %)
Bid:=1.03 x400
Trade Time:=4:00 PM EST
Ask:=1.15 x200
Prev Close:=1.07
Last Trade:=1.04
Updating Price:=$
            1.04
Updating Change:=-0.03

(nyt)
Open:=8.64
Change:=+0.09
                  (+1.04 %)
Bid:=8.74 x400
Trade Time:=4:18 PM EST
Ask:=8.83 x200
Prev Close:=8.69
Last Trade:=8.78
Updating Price:=$
            8.78
Updating Change:=+0.09

(nyx)
Open:=33.31
Change:=-0.45
                  ( -1.34 %)
Bid:=33.18 x400
Trade Time:=4:13 PM EST
Ask:=33.37 x200
Prev Close:=33.64
Last Trade:=33.19
Updating Price:=$
            33.19
Updating Change:=-0.45

(oabc)
Open:=14.79
Change:=+0.07
                  (+0.47 %)
Bid:=14.42 x400
Trade Time:=4:00 PM EST
Ask:=15.87 x200
Prev Close:=14.75
Last Trade:=14.82
Updating Price:=$
            14.82
Updating Change:=+0.07

(ob)
Open:=13.40
Change:=+0.01
                  (+0.07 %)
Bid:=13.31 x400
Trade Time:=4:02 PM EST
Ask:=14.25 x200
Prev Close:=13.44
Last Trade:=13.45
Updating Price:=$
            13.45
Updating Change:=+0.01

(oclr)
Open:=6.29
Change:=-0.30
                  ( -4.74 %)
Bid:=6.02 x400
Trade Time:=4:12 PM EST
Ask:=6.13 x200
Prev Close:=6.33
Last Trade:=6.03
Updating Price:=$
            6.03
Updating Change:=-0.30

(oeh)
Open:=10.24
Change:=-0.10
                  ( -0.97 %)
Bid:=9.86 x400
Trade Time:=4:08 PM EST
Ask:=10.61 x200
Prev Close:=10.32
Last Trade:=10.22
Updating Price:=$
            10.22
Updating Change:=-0.10

(ofix)
Open:=43.26
Change:=-0.02
                  ( -0.05 %)
Bid:=43.23 x400
Trade Time:=4:08 PM EST
Ask:=43.36 x200
Prev Close:=43.31
Last Trade:=43.29
Updating Price:=$
            43.29
Updating Change:=-0.02

(oksb)
Open:=9.82
Change:=+0.18
                  (+1.83 %)
Bid:=8.74 x400
Trade Time:=5:00 PM EST
Ask:=10.61 x200
Prev Close:=9.82
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.18

(ompi)
Open:=10.20
Change:=+0.05
                  (+0.49 %)
Bid:=10.26 x400
Trade Time:=4:22 PM EST
Ask:=10.85 x200
Prev Close:=10.20
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=+0.05

(onb)
Open:=10.62
Change:=+0.11
                  (+1.03 %)
Bid:=10.42 x400
Trade Time:=4:22 PM EST
Ask:=11.19 x200
Prev Close:=10.67
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.11

(onxx)
Open:=35.29
Change:=-1.06
                  ( -2.97 %)
Bid:=34.51 x400
Trade Time:=4:22 PM EST
Ask:=34.75 x200
Prev Close:=35.73
Last Trade:=34.67
Updating Price:=$
            34.67
Updating Change:=-1.06

(opxt)
Open:=2.20
Change:=+0.03
                  (+1.36 %)
Bid:=2.19 x400
Trade Time:=4:03 PM EST
Ask:=2.47 x200
Prev Close:=2.20
Last Trade:=2.23
Updating Price:=$
            2.23
Updating Change:=+0.03

(opy)
Open:=27.22
Change:=+0.04
                  (+0.15 %)
Bid:=25.73 x400
Trade Time:=4:02 PM EST
Ask:=28.38 x200
Prev Close:=27.24
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.04

(orb)
Open:=16.85
Change:=-0.08
                  ( -0.47 %)
Bid:=16.79 x400
Trade Time:=4:25 PM EST
Ask:=16.99 x200
Prev Close:=16.97
Last Trade:=16.89
Updating Price:=$
            16.89
Updating Change:=-0.08

(orcc)
Open:=3.25
Change:=+0.05
                  (+1.53 %)
Bid:=3.28 x400
Trade Time:=4:08 PM EST
Ask:=3.37 x200
Prev Close:=3.27
Last Trade:=3.32
Updating Price:=$
            3.32
Updating Change:=+0.05

(orcl)
Open:=33.32
Change:=-0.54
                  ( -1.63 %)
Bid:=32.55 x400
Trade Time:=4:00 PM EST
Ask:=32.61 x200
Prev Close:=33.14
Last Trade:=32.60
Updating Price:=$
            32.60
Updating Change:=-0.54

(orly)
Open:=64.55
Change:=+0.26
                  (+0.40 %)
Bid:=64.64 x400
Trade Time:=4:00 PM EST
Ask:=64.76 x200
Prev Close:=64.42
Last Trade:=64.68
Updating Price:=$
            64.68
Updating Change:=+0.26

(osir)
Open:=8.02
Change:=-0.17
                  ( -2.12 %)
Bid:=7.76 x400
Trade Time:=4:23 PM EST
Ask:=8.04 x200
Prev Close:=8.03
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=-0.17

(osur)
Open:=9.48
Change:=-0.08
                  ( -0.83 %)
Bid:=9.51 x400
Trade Time:=4:11 PM EST
Ask:=9.87 x200
Prev Close:=9.59
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=-0.08

(outd)
Open:=7.01
Change:=+0.19
                  (+2.71 %)
Bid:=6.35 x400
Trade Time:=4:00 PM EST
Ask:=7.71 x200
Prev Close:=7.01
Last Trade:=7.20
Updating Price:=$
            7.20
Updating Change:=+0.19

(oxm)
Open:=34.93
Change:=+0.03
                  (+0.09 %)
Bid:=34.76 x400
Trade Time:=4:02 PM EST
Ask:=35.12 x200
Prev Close:=34.98
Last Trade:=35.01
Updating Price:=$
            35.01
Updating Change:=+0.03

(oxps)
Open:=15.55
Change:=+0.04
                  (+0.26 %)
Bid:=15.46 x400
Trade Time:=4:25 PM EST
Ask:=16.08 x200
Prev Close:=15.58
Last Trade:=15.62
Updating Price:=$
            15.62
Updating Change:=+0.04

(oxy)
Open:=101.25
Change:=+0.27
                  (+0.27 %)
Bid:=101.81 x400
Trade Time:=4:00 PM EST
Ask:=101.95 x200
Prev Close:=101.76
Last Trade:=102.03
Updating Price:=$
            102.03
Updating Change:=+0.27

(oyog)
Open:=102.65
Change:=-1.64
                  ( -1.58 %)
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=107.66 x200
Prev Close:=103.74
Last Trade:=102.10
Updating Price:=$
            102.10
Updating Change:=-1.64

(ozrk)
Open:=51.52
Change:=+0.57
                  (+1.10 %)
Bid:=50.88 x400
Trade Time:=4:11 PM EST
Ask:=54.49 x200
Prev Close:=51.60
Last Trade:=52.17
Updating Price:=$
            52.17
Updating Change:=+0.57

(pacr)
Open:=4.92
Change:=
Bid:=4.91 x400
Trade Time:=4:00 PM EST
Ask:=4.98 x200
Prev Close:=4.96
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=null

(pag)
Open:=22.81
Change:=+0.25
                  (+1.09 %)
Bid:=23.01 x400
Trade Time:=4:28 PM EST
Ask:=23.27 x200
Prev Close:=22.88
Last Trade:=23.13
Updating Price:=$
            23.13
Updating Change:=+0.25

(panl)
Open:=33.60
Change:=-2.71
                  ( -8.00 %)
Bid:=30.56 x400
Trade Time:=4:08 PM EST
Ask:=31.89 x200
Prev Close:=33.88
Last Trade:=31.17
Updating Price:=$
            31.17
Updating Change:=-2.71

(pay)
Open:=43.43
Change:=-1.17
                  ( -2.67 %)
Bid:=42.52 x400
Trade Time:=4:03 PM EST
Ask:=42.87 x200
Prev Close:=43.87
Last Trade:=42.70
Updating Price:=$
            42.70
Updating Change:=-1.17

(payx)
Open:=31.05
Change:=-0.05
                  ( -0.16 %)
Bid:=30.91 x400
Trade Time:=4:00 PM EST
Ask:=30.96 x200
Prev Close:=30.96
Last Trade:=30.91
Updating Price:=$
            30.91
Updating Change:=-0.05

(pbct)
Open:=13.48
Change:=+0.14
                  (+1.08 %)
Bid:=13.57 x400
Trade Time:=4:08 PM EST
Ask:=13.65 x200
Prev Close:=13.46
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=+0.14

(pbh)
Open:=13.02
Change:=+0.08
                  (+0.61 %)
Bid:=12.79 x400
Trade Time:=4:25 PM EST
Ask:=13.64 x200
Prev Close:=13.06
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=+0.08

(pbi)
Open:=22.56
Change:=-0.19
                  ( -0.84 %)
Bid:=22.36 x400
Trade Time:=4:35 PM EST
Ask:=22.50 x200
Prev Close:=22.55
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=-0.19

(pbny)
Open:=8.34
Change:=+0.02
                  (+0.24 %)
Bid:=8.31 x400
Trade Time:=4:00 PM EST
Ask:=8.50 x200
Prev Close:=8.38
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=+0.02

(pby)
Open:=11.19
Change:=-0.09
                  ( -0.80 %)
Bid:=11.11 x400
Trade Time:=4:25 PM EST
Ask:=11.23 x200
Prev Close:=11.26
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=-0.09

(pcar)
Open:=50.52
Change:=+0.12
                  (+0.24 %)
Bid:=50.54 x400
Trade Time:=4:00 PM EST
Ask:=50.74 x200
Prev Close:=50.45
Last Trade:=50.57
Updating Price:=$
            50.57
Updating Change:=+0.12

(pccc)
Open:=8.38
Change:=-0.11
                  ( -1.30 %)
Bid:=7.58 x400
Trade Time:=4:08 PM EST
Ask:=8.52 x200
Prev Close:=8.45
Last Trade:=8.34
Updating Price:=$
            8.34
Updating Change:=-0.11

(pch)
Open:=36.07
Change:=+0.19
                  (+0.53 %)
Bid:=36.33 x400
Trade Time:=4:18 PM EST
Ask:=36.54 x200
Prev Close:=36.13
Last Trade:=36.32
Updating Price:=$
            36.32
Updating Change:=+0.19

(pcln)
Open:=534.58
Change:=-8.01
                  ( -1.49 %)
Bid:=528.50 x400
Trade Time:=4:00 PM EST
Ask:=529.79 x200
Prev Close:=536.55
Last Trade:=528.54
Updating Price:=$
            528.54
Updating Change:=-8.01

(pcs)
Open:=17.18
Change:=-0.35
                  ( -2.02 %)
Bid:=16.89 x400
Trade Time:=4:22 PM EST
Ask:=16.99 x200
Prev Close:=17.31
Last Trade:=16.96
Updating Price:=$
            16.96
Updating Change:=-0.35

(pdm)
Open:=20.83
Change:=+0.11
                  (+0.53 %)
Bid:=20.42 x400
Trade Time:=4:33 PM EST
Ask:=21.53 x200
Prev Close:=20.93
Last Trade:=21.04
Updating Price:=$
            21.04
Updating Change:=+0.11

(peb)
Open:=20.21
Change:=+0.03
                  (+0.15 %)
Bid:=19.73 x400
Trade Time:=4:10 PM EST
Ask:=20.76 x200
Prev Close:=20.20
Last Trade:=20.23
Updating Price:=$
            20.23
Updating Change:=+0.03

(peet)
Open:=60.74
Change:=-1.11
                  ( -1.82 %)
Bid:=59.64 x400
Trade Time:=4:11 PM EST
Ask:=60.32 x200
Prev Close:=61.07
Last Trade:=59.96
Updating Price:=$
            59.96
Updating Change:=-1.11

(pei)
Open:=15.81
Change:=-0.02
                  ( -0.13 %)
Bid:=15.47 x400
Trade Time:=4:03 PM EST
Ask:=16.30 x200
Prev Close:=15.93
Last Trade:=15.91
Updating Price:=$
            15.91
Updating Change:=-0.02

(petm)
Open:=45.69
Change:=-0.05
                  ( -0.11 %)
Bid:=45.49 x400
Trade Time:=4:25 PM EST
Ask:=46.42 x200
Prev Close:=45.54
Last Trade:=45.49
Updating Price:=$
            45.49
Updating Change:=-0.05

(pfcb)
Open:=40.25
Change:=-0.04
                  ( -0.10 %)
Bid:=40.39 x400
Trade Time:=4:11 PM EST
Ask:=40.53 x200
Prev Close:=40.52
Last Trade:=40.48
Updating Price:=$
            40.48
Updating Change:=-0.04

(pfe)
Open:=20.01
Change:=-0.03
                  ( -0.15 %)
Bid:=20.00 x400
Trade Time:=4:00 PM EST
Ask:=20.01 x200
Prev Close:=20.04
Last Trade:=20.01
Updating Price:=$
            20.01
Updating Change:=-0.03

(pg)
Open:=64.48
Change:=-0.19
                  ( -0.29 %)
Bid:=64.55 x400
Trade Time:=4:00 PM EST
Ask:=64.56 x200
Prev Close:=64.72
Last Trade:=64.53
Updating Price:=$
            64.53
Updating Change:=-0.19

(pgi)
Open:=7.97
Change:=-0.07
                  ( -0.88 %)
Bid:=7.81 x400
Trade Time:=4:04 PM EST
Ask:=8.48 x200
Prev Close:=7.99
Last Trade:=7.92
Updating Price:=$
            7.92
Updating Change:=-0.07

(pgn)
Open:=47.91
Change:=+0.05
                  (+0.10 %)
Bid:=47.85 x400
Trade Time:=4:22 PM EST
Ask:=48.37 x200
Prev Close:=48.04
Last Trade:=48.09
Updating Price:=$
            48.09
Updating Change:=+0.05

(pgnx)
Open:=7.57
Change:=+0.15
                  (+1.98 %)
Bid:=7.74 x400
Trade Time:=4:22 PM EST
Ask:=8.39 x200
Prev Close:=7.58
Last Trade:=7.73
Updating Price:=$
            7.73
Updating Change:=+0.15

(pgti)
Open:=1.84
Change:=
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=2.20 x200
Prev Close:=1.80
Last Trade:=1.80
Updating Price:=$
            1.80
Updating Change:=null

(phh)
Open:=19.77
Change:=+0.16
                  (+0.81 %)
Bid:=19.52 x400
Trade Time:=4:10 PM EST
Ask:=20.58 x200
Prev Close:=19.84
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=+0.16

(phiik)
Open:=22.54
Change:=-0.51
                  ( -2.25 %)
Bid:=21.77 x400
Trade Time:=4:00 PM EST
Ask:=22.59 x200
Prev Close:=22.62
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=-0.51

(phm)
Open:=7.41
Change:=-0.12
                  ( -1.62 %)
Bid:=7.30 x400
Trade Time:=4:33 PM EST
Ask:=7.36 x200
Prev Close:=7.41
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=-0.12

(pike)
Open:=9.22
Change:=+0.06
                  (+0.65 %)
Bid:=8.50 x400
Trade Time:=4:02 PM EST
Ask:=10.16 x200
Prev Close:=9.28
Last Trade:=9.34
Updating Price:=$
            9.34
Updating Change:=+0.06

(pke)
Open:=28.43
Change:=-0.36
                  ( -1.26 %)
Bid:=27.37 x400
Trade Time:=4:08 PM EST
Ask:=29.48 x200
Prev Close:=28.57
Last Trade:=28.21
Updating Price:=$
            28.21
Updating Change:=-0.36

(pki)
Open:=26.48
Change:=-0.23
                  ( -0.87 %)
Bid:=26.14 x400
Trade Time:=4:10 PM EST
Ask:=26.43 x200
Prev Close:=26.53
Last Trade:=26.30
Updating Price:=$
            26.30
Updating Change:=-0.23

(pl)
Open:=22.22
Change:=-0.33
                  ( -1.48 %)
Bid:=21.90 x400
Trade Time:=4:18 PM EST
Ask:=22.16 x200
Prev Close:=22.36
Last Trade:=22.03
Updating Price:=$
            22.03
Updating Change:=-0.33

(plce)
Open:=46.61
Change:=-0.22
                  ( -0.47 %)
Bid:=46.37 x400
Trade Time:=4:02 PM EST
Ask:=46.56 x200
Prev Close:=46.76
Last Trade:=46.54
Updating Price:=$
            46.54
Updating Change:=-0.22

(plcm)
Open:=31.75
Change:=-0.68
                  ( -2.14 %)
Bid:=30.36 x400
Trade Time:=4:25 PM EST
Ask:=31.76 x200
Prev Close:=31.75
Last Trade:=31.07
Updating Price:=$
            31.07
Updating Change:=-0.68

(plfe)
Open:=10.90
Change:=+0.17
                  (+1.55 %)
Bid:=9.38 x400
Trade Time:=4:03 PM EST
Ask:=12.89 x200
Prev Close:=10.95
Last Trade:=11.12
Updating Price:=$
            11.12
Updating Change:=+0.17

(plpc)
Open:=71.05
Change:=-0.71
                  ( -0.99 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=74.89 x200
Prev Close:=72.01
Last Trade:=71.30
Updating Price:=$
            71.30
Updating Change:=-0.71

(pm)
Open:=68.63
Change:=-1.58
                  ( -2.30 %)
Bid:=67.13 x400
Trade Time:=4:33 PM EST
Ask:=67.44 x200
Prev Close:=68.68
Last Trade:=67.10
Updating Price:=$
            67.10
Updating Change:=-1.58

(pnm)
Open:=16.77
Change:=+0.03
                  (+0.18 %)
Bid:=16.51 x400
Trade Time:=4:18 PM EST
Ask:=17.25 x200
Prev Close:=16.81
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=+0.03

(pnra)
Open:=129.52
Change:=+0.09
                  (+0.07 %)
Bid:=130.16 x400
Trade Time:=4:18 PM EST
Ask:=131.79 x200
Prev Close:=130.12
Last Trade:=130.21
Updating Price:=$
            130.21
Updating Change:=+0.09

(pnw)
Open:=44.23
Change:=+0.35
                  (+0.79 %)
Bid:=44.32 x400
Trade Time:=4:13 PM EST
Ask:=44.82 x200
Prev Close:=44.23
Last Trade:=44.58
Updating Price:=$
            44.58
Updating Change:=+0.35

(pnx)
Open:=2.39
Change:=
Bid:=2.31 x400
Trade Time:=4:04 PM EST
Ask:=2.44 x200
Prev Close:=2.40
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=null

(podd)
Open:=22.43
Change:=-0.17
                  ( -0.75 %)
Bid:=22.49 x400
Trade Time:=4:09 PM EST
Ask:=22.98 x200
Prev Close:=22.59
Last Trade:=22.42
Updating Price:=$
            22.42
Updating Change:=-0.17

(powi)
Open:=38.42
Change:=-1.75
                  ( -4.52 %)
Bid:=36.98 x400
Trade Time:=4:07 PM EST
Ask:=37.14 x200
Prev Close:=38.69
Last Trade:=36.94
Updating Price:=$
            36.94
Updating Change:=-1.75

(ppc)
Open:=5.03
Change:=-0.01
                  ( -0.20 %)
Bid:=4.73 x400
Trade Time:=4:03 PM EST
Ask:=5.35 x200
Prev Close:=5.05
Last Trade:=5.04
Updating Price:=$
            5.04
Updating Change:=-0.01

(ppg)
Open:=90.02
Change:=-0.42
                  ( -0.47 %)
Bid:=89.69 x400
Trade Time:=4:13 PM EST
Ask:=90.34 x200
Prev Close:=90.27
Last Trade:=89.85
Updating Price:=$
            89.85
Updating Change:=-0.42

(pq)
Open:=6.91
Change:=-0.06
                  ( -0.86 %)
Bid:=6.59 x400
Trade Time:=4:02 PM EST
Ask:=7.23 x200
Prev Close:=6.97
Last Trade:=6.91
Updating Price:=$
            6.91
Updating Change:=-0.06

(praa)
Open:=81.81
Change:=-1.06
                  ( -1.29 %)
Bid:=79.14 x400
Trade Time:=4:00 PM EST
Ask:=84.63 x200
Prev Close:=82.37
Last Trade:=81.31
Updating Price:=$
            81.31
Updating Change:=-1.06

(prgo)
Open:=89.63
Change:=+0.55
                  (+0.61 %)
Bid:=90.38 x400
Trade Time:=4:22 PM EST
Ask:=90.93 x200
Prev Close:=89.92
Last Trade:=90.47
Updating Price:=$
            90.47
Updating Change:=+0.55

(prim)
Open:=13.02
Change:=-0.06
                  ( -0.45 %)
Bid:=13.13 x400
Trade Time:=4:00 PM EST
Ask:=13.17 x200
Prev Close:=13.19
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=-0.06

(prm)
Open:=7.09
Change:=+0.01
                  (+0.14 %)
Bid:=7.08 x400
Trade Time:=4:04 PM EST
Ask:=7.11 x200
Prev Close:=7.08
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=+0.01

(prs)
Open:=5.88
Change:=+0.05
                  (+0.85 %)
Bid:=5.33 x400
Trade Time:=4:03 PM EST
Ask:=6.47 x200
Prev Close:=5.88
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=+0.05

(prsp)
Open:=44.75
Change:=+0.06
                  (+0.13 %)
Bid:=43.91 x400
Trade Time:=4:22 PM EST
Ask:=45.74 x200
Prev Close:=44.82
Last Trade:=44.88
Updating Price:=$
            44.88
Updating Change:=+0.06

(prx)
Open:=33.32
Change:=+0.36
                  (+1.08 %)
Bid:=33.13 x400
Trade Time:=4:25 PM EST
Ask:=34.62 x200
Prev Close:=33.47
Last Trade:=33.83
Updating Price:=$
            33.83
Updating Change:=+0.36

(pss)
Open:=14.47
Change:=-0.21
                  ( -1.44 %)
Bid:=13.94 x400
Trade Time:=4:18 PM EST
Ask:=14.82 x200
Prev Close:=14.55
Last Trade:=14.34
Updating Price:=$
            14.34
Updating Change:=-0.21

(pva)
Open:=12.94
Change:=-0.24
                  ( -1.84 %)
Bid:=12.56 x400
Trade Time:=4:22 PM EST
Ask:=12.80 x200
Prev Close:=13.02
Last Trade:=12.78
Updating Price:=$
            12.78
Updating Change:=-0.24

(pvtb)
Open:=13.29
Change:=+0.06
                  (+0.45 %)
Bid:=13.36 x400
Trade Time:=5:00 PM EST
Ask:=13.83 x200
Prev Close:=13.36
Last Trade:=13.42
Updating Price:=$
            13.42
Updating Change:=+0.06

(pzn)
Open:=5.92
Change:=-0.10
                  ( -1.69 %)
Bid:=5.72 x400
Trade Time:=4:04 PM EST
Ask:=5.85 x200
Prev Close:=5.92
Last Trade:=5.82
Updating Price:=$
            5.82
Updating Change:=-0.10

(pzza)
Open:=31.78
Change:=-0.21
                  ( -0.66 %)
Bid:=31.66 x400
Trade Time:=4:11 PM EST
Ask:=32.85 x200
Prev Close:=31.87
Last Trade:=31.66
Updating Price:=$
            31.66
Updating Change:=-0.21

(qcom)
Open:=58.26
Change:=-1.71
                  ( -2.94 %)
Bid:=56.54 x400
Trade Time:=4:00 PM EST
Ask:=56.55 x200
Prev Close:=58.24
Last Trade:=56.53
Updating Price:=$
            56.53
Updating Change:=-1.71

(qcor)
Open:=26.51
Change:=+0.04
                  (+0.15 %)
Bid:=26.34 x400
Trade Time:=4:22 PM EST
Ask:=27.61 x200
Prev Close:=26.92
Last Trade:=26.96
Updating Price:=$
            26.96
Updating Change:=+0.04

(qdel)
Open:=15.54
Change:=-0.03
                  ( -0.19 %)
Bid:=15.30 x400
Trade Time:=4:00 PM EST
Ask:=16.25 x200
Prev Close:=15.73
Last Trade:=15.70
Updating Price:=$
            15.70
Updating Change:=-0.03

(qgen)
Open:=18.33
Change:=-0.26
                  ( -1.41 %)
Bid:=18.01 x400
Trade Time:=4:00 PM EST
Ask:=18.49 x200
Prev Close:=18.48
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=-0.26

(qlty)
Open:=13.07
Change:=-0.15
                  ( -1.14 %)
Bid:=12.82 x400
Trade Time:=4:03 PM EST
Ask:=13.45 x200
Prev Close:=13.13
Last Trade:=12.98
Updating Price:=$
            12.98
Updating Change:=-0.15

(r)
Open:=57.54
Change:=-0.97
                  ( -1.69 %)
Bid:=56.40 x400
Trade Time:=4:02 PM EST
Ask:=56.57 x200
Prev Close:=57.54
Last Trade:=56.57
Updating Price:=$
            56.57
Updating Change:=-0.97

(rad)
Open:=1.28
Change:=-0.01
                  ( -0.78 %)
Bid:=1.27 x400
Trade Time:=4:44 PM EST
Ask:=1.28 x200
Prev Close:=1.28
Last Trade:=1.27
Updating Price:=$
            1.27
Updating Change:=-0.01

(rah)
Open:=86.94
Change:=-0.10
                  ( -0.11 %)
Bid:=84.10 x400
Trade Time:=4:18 PM EST
Ask:=97.00 x200
Prev Close:=87.04
Last Trade:=86.94
Updating Price:=$
            86.94
Updating Change:=-0.10

(ras)
Open:=6.44
Change:=+0.03
                  (+0.47 %)
Bid:=6.34 x400
Trade Time:=4:11 PM EST
Ask:=6.49 x200
Prev Close:=6.44
Last Trade:=6.47
Updating Price:=$
            6.47
Updating Change:=+0.03

(rden)
Open:=30.00
Change:=-0.47
                  ( -1.56 %)
Bid:=29.63 x400
Trade Time:=4:10 PM EST
Ask:=30.32 x200
Prev Close:=30.11
Last Trade:=29.64
Updating Price:=$
            29.64
Updating Change:=-0.47

(recn)
Open:=12.39
Change:=-0.14
                  ( -1.12 %)
Bid:=12.36 x400
Trade Time:=4:11 PM EST
Ask:=12.75 x200
Prev Close:=12.48
Last Trade:=12.34
Updating Price:=$
            12.34
Updating Change:=-0.14

(reg)
Open:=46.27
Change:=+0.40
                  (+0.86 %)
Bid:=46.63 x400
Trade Time:=4:14 PM EST
Ask:=47.14 x200
Prev Close:=46.49
Last Trade:=46.89
Updating Price:=$
            46.89
Updating Change:=+0.40

(ren)
Open:=16.33
Change:=+0.05
                  (+0.31 %)
Bid:=15.92 x400
Trade Time:=4:10 PM EST
Ask:=16.88 x200
Prev Close:=16.35
Last Trade:=16.40
Updating Price:=$
            16.40
Updating Change:=+0.05

(rev)
Open:=18.33
Change:=-0.12
                  ( -0.65 %)
Bid:=18.31 x400
Trade Time:=4:10 PM EST
Ask:=19.03 x200
Prev Close:=18.59
Last Trade:=18.47
Updating Price:=$
            18.47
Updating Change:=-0.12

(revu)
Open:=0.22
Change:=0.00
                  ( -0.05 %)
Bid:=0.19 x400
Trade Time:=3:52 PM EST
Ask:=0.22 x200
Prev Close:=0.21
Last Trade:=0.21
Updating Price:=$
            0.21
Updating Change:=0.00

(rfmd)
Open:=6.41
Change:=-0.32
                  ( -5.04 %)
Bid:=6.13 x400
Trade Time:=4:45 PM EST
Ask:=6.21 x200
Prev Close:=6.45
Last Trade:=6.13
Updating Price:=$
            6.13
Updating Change:=-0.32

(rgr)
Open:=22.95
Change:=+0.06
                  (+0.26 %)
Bid:=22.98 x400
Trade Time:=4:08 PM EST
Ask:=23.23 x200
Prev Close:=23.02
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=+0.06

(rhi)
Open:=25.80
Change:=-0.11
                  ( -0.42 %)
Bid:=25.68 x400
Trade Time:=4:22 PM EST
Ask:=25.96 x200
Prev Close:=25.93
Last Trade:=25.82
Updating Price:=$
            25.82
Updating Change:=-0.11

(rigl)
Open:=9.71
Change:=+0.22
                  (+2.26 %)
Bid:=9.56 x400
Trade Time:=4:22 PM EST
Ask:=10.30 x200
Prev Close:=9.73
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=+0.22

(rimm)
Open:=28.13
Change:=+0.43
                  (+1.53 %)
Bid:=28.45 x400
Trade Time:=4:00 PM EST
Ask:=28.50 x200
Prev Close:=28.05
Last Trade:=28.48
Updating Price:=$
            28.48
Updating Change:=+0.43

(rjet)
Open:=5.17
Change:=+0.01
                  (+0.19 %)
Bid:=5.19 x400
Trade Time:=4:03 PM EST
Ask:=5.28 x200
Prev Close:=5.22
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=+0.01

(rkt)
Open:=61.90
Change:=-0.71
                  ( -1.15 %)
Bid:=61.03 x400
Trade Time:=4:14 PM EST
Ask:=61.38 x200
Prev Close:=61.88
Last Trade:=61.17
Updating Price:=$
            61.17
Updating Change:=-0.71

(rli)
Open:=62.81
Change:=-0.12
                  ( -0.19 %)
Bid:=61.01 x400
Trade Time:=4:05 PM EST
Ask:=65.35 x200
Prev Close:=63.03
Last Trade:=62.91
Updating Price:=$
            62.91
Updating Change:=-0.12

(rloc)
Open:=19.59
Change:=+0.48
                  (+2.48 %)
Bid:=19.29 x400
Trade Time:=4:07 PM EST
Ask:=20.37 x200
Prev Close:=19.33
Last Trade:=19.81
Updating Price:=$
            19.81
Updating Change:=+0.48

(rnow)
Open:=30.32
Change:=-0.81
                  ( -2.65 %)
Bid:=29.07 x400
Trade Time:=4:09 PM EST
Ask:=30.43 x200
Prev Close:=30.58
Last Trade:=29.77
Updating Price:=$
            29.77
Updating Change:=-0.81

(rnr)
Open:=69.40
Change:=+0.39
                  (+0.56 %)
Bid:=63.42 x400
Trade Time:=4:13 PM EST
Ask:=72.33 x200
Prev Close:=69.72
Last Trade:=70.11
Updating Price:=$
            70.11
Updating Change:=+0.39

(rnst)
Open:=14.76
Change:=+0.09
                  (+0.61 %)
Bid:=13.91 x400
Trade Time:=4:03 PM EST
Ask:=15.85 x200
Prev Close:=14.77
Last Trade:=14.86
Updating Price:=$
            14.86
Updating Change:=+0.09

(roc)
Open:=56.12
Change:=-0.34
                  ( -0.61 %)
Bid:=55.85 x400
Trade Time:=4:22 PM EST
Ask:=56.99 x200
Prev Close:=56.13
Last Trade:=55.79
Updating Price:=$
            55.79
Updating Change:=-0.34

(rocm)
Open:=8.53
Change:=+0.13
                  (+1.47 %)
Bid:=8.86 x400
Trade Time:=3:59 PM EST
Ask:=9.14 x200
Prev Close:=8.84
Last Trade:=8.97
Updating Price:=$
            8.97
Updating Change:=+0.13

(rodm)
Open:=1.44
Change:=+0.04
                  (+2.48 %)
Bid:=1.36 x400
Trade Time:=3:59 PM EST
Ask:=1.75 x200
Prev Close:=1.41
Last Trade:=1.45
Updating Price:=$
            1.45
Updating Change:=+0.04

(roiak)
Open:=1.60
Change:=+0.01
                  (+0.61 %)
Bid:=1.62 x400
Trade Time:=4:00 PM EST
Ask:=1.82 x200
Prev Close:=1.65
Last Trade:=1.66
Updating Price:=$
            1.66
Updating Change:=+0.01

(rok)
Open:=84.98
Change:=-1.88
                  ( -2.20 %)
Bid:=83.28 x400
Trade Time:=4:11 PM EST
Ask:=84.22 x200
Prev Close:=85.58
Last Trade:=83.70
Updating Price:=$
            83.70
Updating Change:=-1.88

(rol)
Open:=20.86
Change:=+0.05
                  (+0.24 %)
Bid:=20.72 x400
Trade Time:=4:25 PM EST
Ask:=21.51 x200
Prev Close:=20.97
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=+0.05

(roll)
Open:=38.11
Change:=+0.54
                  (+1.41 %)
Bid:=36.88 x400
Trade Time:=4:00 PM EST
Ask:=38.85 x200
Prev Close:=38.30
Last Trade:=38.84
Updating Price:=$
            38.84
Updating Change:=+0.54

(rop)
Open:=81.94
Change:=-0.58
                  ( -0.71 %)
Bid:=81.10 x400
Trade Time:=4:33 PM EST
Ask:=81.99 x200
Prev Close:=82.13
Last Trade:=81.55
Updating Price:=$
            81.55
Updating Change:=-0.58

(rose)
Open:=51.46
Change:=+0.01
                  (+0.02 %)
Bid:=51.94 x400
Trade Time:=4:23 PM EST
Ask:=52.98 x200
Prev Close:=51.93
Last Trade:=51.94
Updating Price:=$
            51.94
Updating Change:=+0.01

(rost)
Open:=79.18
Change:=-0.15
                  ( -0.19 %)
Bid:=78.77 x400
Trade Time:=4:00 PM EST
Ask:=78.82 x200
Prev Close:=78.97
Last Trade:=78.82
Updating Price:=$
            78.82
Updating Change:=-0.15

(rt)
Open:=10.53
Change:=-0.10
                  ( -0.95 %)
Bid:=10.50 x400
Trade Time:=4:25 PM EST
Ask:=10.84 x200
Prev Close:=10.57
Last Trade:=10.47
Updating Price:=$
            10.47
Updating Change:=-0.10

(rtec)
Open:=10.52
Change:=-0.17
                  ( -1.62 %)
Bid:=10.36 x400
Trade Time:=4:00 PM EST
Ask:=10.51 x200
Prev Close:=10.52
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=-0.17

(rtix)
Open:=3.10
Change:=+0.05
                  (+1.62 %)
Bid:=3.15 x400
Trade Time:=4:03 PM EST
Ask:=3.18 x200
Prev Close:=3.08
Last Trade:=3.13
Updating Price:=$
            3.13
Updating Change:=+0.05

(rue)
Open:=34.50
Change:=-2.07
                  ( -5.80 %)
Bid:=32.94 x400
Trade Time:=4:45 PM EST
Ask:=34.42 x200
Prev Close:=35.69
Last Trade:=33.62
Updating Price:=$
            33.62
Updating Change:=-2.07

(rwt)
Open:=15.16
Change:=-0.06
                  ( -0.40 %)
Bid:=14.92 x400
Trade Time:=4:12 PM EST
Ask:=15.44 x200
Prev Close:=15.18
Last Trade:=15.12
Updating Price:=$
            15.12
Updating Change:=-0.06

(safm)
Open:=46.08
Change:=+0.35
                  (+0.76 %)
Bid:=46.20 x400
Trade Time:=4:00 PM EST
Ask:=46.30 x200
Prev Close:=45.96
Last Trade:=46.31
Updating Price:=$
            46.31
Updating Change:=+0.35

(saft)
Open:=41.40
Change:=+0.19
                  (+0.46 %)
Bid:=41.34 x400
Trade Time:=4:00 PM EST
Ask:=41.99 x200
Prev Close:=41.50
Last Trade:=41.69
Updating Price:=$
            41.69
Updating Change:=+0.19

(sam)
Open:=89.29
Change:=-0.33
                  ( -0.37 %)
Bid:=88.94 x400
Trade Time:=4:10 PM EST
Ask:=89.95 x200
Prev Close:=89.79
Last Trade:=89.46
Updating Price:=$
            89.46
Updating Change:=-0.33

(sanm)
Open:=9.51
Change:=-0.22
                  ( -2.30 %)
Bid:=9.29 x400
Trade Time:=4:10 PM EST
Ask:=9.37 x200
Prev Close:=9.55
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=-0.22

(sbib)
Open:=7.73
Change:=-0.06
                  ( -0.77 %)
Bid:=7.36 x400
Trade Time:=4:23 PM EST
Ask:=8.04 x200
Prev Close:=7.76
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=-0.06

(sbsi)
Open:=19.92
Change:=+0.21
                  (+1.05 %)
Bid:=18.12 x400
Trade Time:=4:03 PM EST
Ask:=20.49 x200
Prev Close:=19.99
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=+0.21

(sbux)
Open:=39.79
Change:=-0.16
                  ( -0.40 %)
Bid:=39.58 x400
Trade Time:=4:00 PM EST
Ask:=39.68 x200
Prev Close:=39.74
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=-0.16

(scl)
Open:=74.98
Change:=-0.12
                  ( -0.16 %)
Bid:=72.40 x400
Trade Time:=4:08 PM EST
Ask:=75.14 x200
Prev Close:=75.04
Last Trade:=74.92
Updating Price:=$
            74.92
Updating Change:=-0.12

(scmp)
Open:=4.03
Change:=+0.08
                  (+1.99 %)
Bid:=3.41 x400
Trade Time:=4:00 PM EST
Ask:=4.24 x200
Prev Close:=4.02
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=+0.08

(scs)
Open:=10.97
Change:=-0.09
                  ( -0.81 %)
Bid:=10.62 x400
Trade Time:=4:04 PM EST
Ask:=11.40 x200
Prev Close:=11.12
Last Trade:=11.03
Updating Price:=$
            11.03
Updating Change:=-0.09

(scvl)
Open:=32.15
Change:=+0.50
                  (+1.55 %)
Bid:=31.19 x400
Trade Time:=4:10 PM EST
Ask:=34.45 x200
Prev Close:=32.20
Last Trade:=32.70
Updating Price:=$
            32.70
Updating Change:=+0.50

(seb)
Open:=2420.00
Change:=+26.75
                  (+1.11 %)
Bid:=2435.00 x400
Trade Time:=4:00 PM EST
Ask:=2457.96 x200
Prev Close:=2420.25
Last Trade:=2447.00
Updating Price:=$
            2447.00
Updating Change:=+26.75

(see)
Open:=23.85
Change:=+0.48
                  (+2.06 %)
Bid:=23.63 x400
Trade Time:=4:22 PM EST
Ask:=23.90 x200
Prev Close:=23.30
Last Trade:=23.78
Updating Price:=$
            23.78
Updating Change:=+0.48

(sf)
Open:=36.60
Change:=+0.41
                  (+1.12 %)
Bid:=36.78 x400
Trade Time:=4:25 PM EST
Ask:=37.23 x200
Prev Close:=36.60
Last Trade:=37.01
Updating Price:=$
            37.01
Updating Change:=+0.41

(sfsf)
Open:=29.72
Change:=-0.58
                  ( -1.93 %)
Bid:=29.45 x400
Trade Time:=4:25 PM EST
Ask:=30.13 x200
Prev Close:=30.00
Last Trade:=29.42
Updating Price:=$
            29.42
Updating Change:=-0.58

(shld)
Open:=73.94
Change:=+2.11
                  (+2.91 %)
Bid:=74.66 x400
Trade Time:=4:00 PM EST
Ask:=74.71 x200
Prev Close:=72.54
Last Trade:=74.65
Updating Price:=$
            74.65
Updating Change:=+2.11

(shoo)
Open:=39.90
Change:=+0.02
                  (+0.05 %)
Bid:=40.27 x400
Trade Time:=4:25 PM EST
Ask:=41.10 x200
Prev Close:=40.23
Last Trade:=40.25
Updating Price:=$
            40.25
Updating Change:=+0.02

(shw)
Open:=83.99
Change:=-0.45
                  ( -0.53 %)
Bid:=83.28 x400
Trade Time:=4:33 PM EST
Ask:=84.21 x200
Prev Close:=84.21
Last Trade:=83.76
Updating Price:=$
            83.76
Updating Change:=-0.45

(sial)
Open:=73.92
Change:=-0.04
                  ( -0.05 %)
Bid:=73.70 x400
Trade Time:=4:00 PM EST
Ask:=74.54 x200
Prev Close:=73.74
Last Trade:=73.70
Updating Price:=$
            73.70
Updating Change:=-0.04

(simg)
Open:=6.55
Change:=-0.25
                  ( -3.77 %)
Bid:=6.08 x400
Trade Time:=4:10 PM EST
Ask:=6.72 x200
Prev Close:=6.64
Last Trade:=6.39
Updating Price:=$
            6.39
Updating Change:=-0.25

(siro)
Open:=54.20
Change:=+0.23
                  (+0.42 %)
Bid:=53.23 x400
Trade Time:=4:10 PM EST
Ask:=60.00 x200
Prev Close:=54.68
Last Trade:=54.91
Updating Price:=$
            54.91
Updating Change:=+0.23

(sivb)
Open:=60.13
Change:=-0.36
                  ( -0.60 %)
Bid:=60.08 x400
Trade Time:=5:00 PM EST
Ask:=60.43 x200
Prev Close:=60.41
Last Trade:=60.05
Updating Price:=$
            60.05
Updating Change:=-0.36

(sji)
Open:=53.78
Change:=+0.21
                  (+0.39 %)
Bid:=53.85 x400
Trade Time:=4:11 PM EST
Ask:=54.45 x200
Prev Close:=53.96
Last Trade:=54.17
Updating Price:=$
            54.17
Updating Change:=+0.21

(sjm)
Open:=75.62
Change:=+0.37
                  (+0.49 %)
Bid:=76.08 x400
Trade Time:=4:33 PM EST
Ask:=76.95 x200
Prev Close:=76.13
Last Trade:=76.50
Updating Price:=$
            76.50
Updating Change:=+0.37

(sjw)
Open:=24.34
Change:=-0.26
                  ( -1.07 %)
Bid:=23.46 x400
Trade Time:=4:04 PM EST
Ask:=25.38 x200
Prev Close:=24.36
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=-0.26

(slh)
Open:=59.81
Change:=-0.49
                  ( -0.82 %)
Bid:=57.82 x400
Trade Time:=4:25 PM EST
Ask:=61.32 x200
Prev Close:=59.98
Last Trade:=59.49
Updating Price:=$
            59.49
Updating Change:=-0.49

(slrc)
Open:=24.70
Change:=+0.02
                  (+0.08 %)
Bid:=24.56 x400
Trade Time:=4:07 PM EST
Ask:=25.03 x200
Prev Close:=24.74
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=+0.02

(smg)
Open:=51.43
Change:=+0.01
                  (+0.02 %)
Bid:=51.39 x400
Trade Time:=4:18 PM EST
Ask:=51.95 x200
Prev Close:=51.69
Last Trade:=51.70
Updating Price:=$
            51.70
Updating Change:=+0.01

(smod)
Open:=9.18
Change:=+0.01
                  (+0.11 %)
Bid:=9.17 x400
Trade Time:=4:01 PM EST
Ask:=9.18 x200
Prev Close:=9.17
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=+0.01

(smrt)
Open:=9.64
Change:=+0.23
                  (+2.37 %)
Bid:=9.94 x400
Trade Time:=4:03 PM EST
Ask:=9.99 x200
Prev Close:=9.71
Last Trade:=9.94
Updating Price:=$
            9.94
Updating Change:=+0.23

(smsi)
Open:=3.90
Change:=-0.01
                  ( -0.26 %)
Bid:=3.89 x400
Trade Time:=4:08 PM EST
Ask:=4.08 x200
Prev Close:=3.92
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.01

(sndk)
Open:=41.60
Change:=-0.62
                  ( -1.48 %)
Bid:=41.15 x400
Trade Time:=3:55 PM EST
Ask:=41.16 x200
Prev Close:=41.77
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=-0.62

(snh)
Open:=23.32
Change:=+0.49
                  (+2.10 %)
Bid:=23.25 x400
Trade Time:=4:33 PM EST
Ask:=23.96 x200
Prev Close:=23.32
Last Trade:=23.81
Updating Price:=$
            23.81
Updating Change:=+0.49

(solr)
Open:=15.55
Change:=-1.43
                  ( -9.04 %)
Bid:=14.22 x400
Trade Time:=4:54 PM EST
Ask:=14.35 x200
Prev Close:=15.82
Last Trade:=14.39
Updating Price:=$
            14.39
Updating Change:=-1.43

(sonc)
Open:=10.51
Change:=+0.03
                  (+0.28 %)
Bid:=10.52 x400
Trade Time:=4:08 PM EST
Ask:=10.57 x200
Prev Close:=10.54
Last Trade:=10.57
Updating Price:=$
            10.57
Updating Change:=+0.03

(sone)
Open:=7.35
Change:=-0.16
                  ( -2.17 %)
Bid:=7.17 x400
Trade Time:=4:00 PM EST
Ask:=7.26 x200
Prev Close:=7.37
Last Trade:=7.21
Updating Price:=$
            7.21
Updating Change:=-0.16

(spls)
Open:=15.29
Change:=+0.16
                  (+1.05 %)
Bid:=15.41 x400
Trade Time:=4:00 PM EST
Ask:=15.45 x200
Prev Close:=15.27
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=+0.16

(spmd)
Open:=3.95
Change:=+0.03
                  (+0.77 %)
Bid:=3.40 x400
Trade Time:=4:00 PM EST
Ask:=4.17 x200
Prev Close:=3.90
Last Trade:=3.93
Updating Price:=$
            3.93
Updating Change:=+0.03

(spn)
Open:=37.98
Change:=-0.03
                  ( -0.08 %)
Bid:=37.30 x400
Trade Time:=4:22 PM EST
Ask:=38.83 x200
Prev Close:=38.21
Last Trade:=38.18
Updating Price:=$
            38.18
Updating Change:=-0.03

(sptn)
Open:=20.36
Change:=-0.08
                  ( -0.39 %)
Bid:=19.87 x400
Trade Time:=4:11 PM EST
Ask:=20.33 x200
Prev Close:=20.39
Last Trade:=20.31
Updating Price:=$
            20.31
Updating Change:=-0.08

(spw)
Open:=82.66
Change:=-1.04
                  ( -1.25 %)
Bid:=81.52 x400
Trade Time:=4:18 PM EST
Ask:=82.50 x200
Prev Close:=83.04
Last Trade:=82.00
Updating Price:=$
            82.00
Updating Change:=-1.04

(srcl)
Open:=91.47
Change:=-0.07
                  ( -0.08 %)
Bid:=91.23 x400
Trade Time:=4:00 PM EST
Ask:=91.35 x200
Prev Close:=91.40
Last Trade:=91.33
Updating Price:=$
            91.33
Updating Change:=-0.07

(srdx)
Open:=11.24
Change:=+0.24
                  (+2.13 %)
Bid:=10.63 x400
Trade Time:=4:03 PM EST
Ask:=12.17 x200
Prev Close:=11.25
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=+0.24

(sri)
Open:=14.95
Change:=-0.05
                  ( -0.33 %)
Bid:=14.53 x400
Trade Time:=4:08 PM EST
Ask:=15.31 x200
Prev Close:=15.02
Last Trade:=14.97
Updating Price:=$
            14.97
Updating Change:=-0.05

(srsl)
Open:=9.79
Change:=+0.09
                  (+0.91 %)
Bid:=9.61 x400
Trade Time:=4:06 PM EST
Ask:=10.75 x200
Prev Close:=9.86
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=+0.09

(srx)
Open:=31.10
Change:=+0.07
                  (+0.22 %)
Bid:=31.13 x400
Trade Time:=4:25 PM EST
Ask:=31.22 x200
Prev Close:=31.12
Last Trade:=31.19
Updating Price:=$
            31.19
Updating Change:=+0.07

(srz)
Open:=9.38
Change:=+0.03
                  (+0.32 %)
Bid:=9.13 x400
Trade Time:=4:11 PM EST
Ask:=9.85 x200
Prev Close:=9.47
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=+0.03

(ssp)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(stba)
Open:=17.87
Change:=+0.01
                  (+0.06 %)
Bid:=17.92 x400
Trade Time:=4:00 PM EST
Ask:=17.99 x200
Prev Close:=17.90
Last Trade:=17.91
Updating Price:=$
            17.91
Updating Change:=+0.01

(stfc)
Open:=17.04
Change:=-0.01
                  ( -0.06 %)
Bid:=17.10 x400
Trade Time:=4:03 PM EST
Ask:=18.11 x200
Prev Close:=17.05
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=-0.01

(sti)
Open:=24.72
Change:=+0.09
                  (+0.36 %)
Bid:=24.84 x400
Trade Time:=4:42 PM EST
Ask:=25.06 x200
Prev Close:=24.85
Last Trade:=24.94
Updating Price:=$
            24.94
Updating Change:=+0.09

(stnr)
Open:=48.93
Change:=+0.97
                  (+1.98 %)
Bid:=46.78 x400
Trade Time:=4:08 PM EST
Ask:=51.82 x200
Prev Close:=49.04
Last Trade:=50.01
Updating Price:=$
            50.01
Updating Change:=+0.97

(stwd)
Open:=20.71
Change:=-0.08
                  ( -0.38 %)
Bid:=20.34 x400
Trade Time:=4:33 PM EST
Ask:=21.21 x200
Prev Close:=20.78
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=-0.08

(stx)
Open:=16.66
Change:=-0.11
                  ( -0.66 %)
Bid:=16.53 x400
Trade Time:=4:00 PM EST
Ask:=16.65 x200
Prev Close:=16.71
Last Trade:=16.60
Updating Price:=$
            16.60
Updating Change:=-0.11

(sui)
Open:=38.04
Change:=+0.25
                  (+0.66 %)
Bid:=37.21 x400
Trade Time:=4:03 PM EST
Ask:=40.14 x200
Prev Close:=38.12
Last Trade:=38.37
Updating Price:=$
            38.37
Updating Change:=+0.25

(sumr)
Open:=8.49
Change:=-0.01
                  ( -0.12 %)
Bid:=8.42 x400
Trade Time:=4:00 PM EST
Ask:=8.51 x200
Prev Close:=8.48
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.01

(supx)
Open:=21.84
Change:=-0.41
                  ( -1.87 %)
Bid:=20.85 x400
Trade Time:=4:03 PM EST
Ask:=22.58 x200
Prev Close:=21.98
Last Trade:=21.57
Updating Price:=$
            21.57
Updating Change:=-0.41

(svvs)
Open:=39.72
Change:=-0.12
                  ( -0.30 %)
Bid:=38.88 x400
Trade Time:=4:45 PM EST
Ask:=40.57 x200
Prev Close:=39.78
Last Trade:=39.66
Updating Price:=$
            39.66
Updating Change:=-0.12

(swk)
Open:=72.23
Change:=-1.29
                  ( -1.78 %)
Bid:=70.95 x400
Trade Time:=4:33 PM EST
Ask:=71.44 x200
Prev Close:=72.44
Last Trade:=71.15
Updating Price:=$
            71.15
Updating Change:=-1.29

(swm)
Open:=55.97
Change:=+0.15
                  (+0.27 %)
Bid:=56.24 x400
Trade Time:=4:11 PM EST
Ask:=56.89 x200
Prev Close:=56.39
Last Trade:=56.54
Updating Price:=$
            56.54
Updating Change:=+0.15

(sxt)
Open:=38.23
Change:=-0.19
                  ( -0.50 %)
Bid:=37.34 x400
Trade Time:=4:25 PM EST
Ask:=38.96 x200
Prev Close:=38.32
Last Trade:=38.13
Updating Price:=$
            38.13
Updating Change:=-0.19

(syke)
Open:=21.38
Change:=-0.37
                  ( -1.73 %)
Bid:=20.92 x400
Trade Time:=4:08 PM EST
Ask:=21.01 x200
Prev Close:=21.38
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=-0.37

(symc)
Open:=19.40
Change:=-0.13
                  ( -0.67 %)
Bid:=19.21 x400
Trade Time:=4:00 PM EST
Ask:=19.24 x200
Prev Close:=19.36
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.13

(symm)
Open:=6.00
Change:=+0.05
                  (+0.83 %)
Bid:=6.01 x400
Trade Time:=4:00 PM EST
Ask:=6.09 x200
Prev Close:=6.01
Last Trade:=6.06
Updating Price:=$
            6.06
Updating Change:=+0.05

(synm)
Open:=1.34
Change:=+0.05
                  (+3.76 %)
Bid:=1.32 x400
Trade Time:=4:00 PM EST
Ask:=1.43 x200
Prev Close:=1.33
Last Trade:=1.38
Updating Price:=$
            1.38
Updating Change:=+0.05

(syno)
Open:=17.61
Change:=-0.17
                  ( -0.96 %)
Bid:=16.85 x400
Trade Time:=4:00 PM EST
Ask:=17.47 x200
Prev Close:=17.62
Last Trade:=17.45
Updating Price:=$
            17.45
Updating Change:=-0.17

(synt)
Open:=58.93
Change:=-1.12
                  ( -1.89 %)
Bid:=56.19 x400
Trade Time:=4:09 PM EST
Ask:=59.97 x200
Prev Close:=59.31
Last Trade:=58.19
Updating Price:=$
            58.19
Updating Change:=-1.12

(syx)
Open:=15.58
Change:=+0.22
                  (+1.41 %)
Bid:=14.83 x400
Trade Time:=4:08 PM EST
Ask:=16.46 x200
Prev Close:=15.63
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=+0.22

(t)
Open:=30.69
Change:=
Bid:=30.80 x400
Trade Time:=3:55 PM EST
Ask:=30.81 x200
Prev Close:=30.80
Last Trade:=30.80
Updating Price:=$
            30.80
Updating Change:=null

(tal)
Open:=33.46
Change:=-0.39
                  ( -1.16 %)
Bid:=33.01 x400
Trade Time:=4:09 PM EST
Ask:=33.64 x200
Prev Close:=33.63
Last Trade:=33.24
Updating Price:=$
            33.24
Updating Change:=-0.39

(tap)
Open:=43.25
Change:=+0.21
                  (+0.48 %)
Bid:=43.68 x400
Trade Time:=4:13 PM EST
Ask:=43.81 x200
Prev Close:=43.50
Last Trade:=43.71
Updating Price:=$
            43.71
Updating Change:=+0.21

(tasr)
Open:=4.42
Change:=-0.05
                  ( -1.13 %)
Bid:=4.39 x400
Trade Time:=4:03 PM EST
Ask:=4.57 x200
Prev Close:=4.43
Last Trade:=4.38
Updating Price:=$
            4.38
Updating Change:=-0.05

(tast)
Open:=10.07
Change:=+0.12
                  (+1.18 %)
Bid:=10.33 x400
Trade Time:=4:03 PM EST
Ask:=10.35 x200
Prev Close:=10.16
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.12

(tat)
Open:=1.65
Change:=+0.01
                  (+0.60 %)
Bid:=1.67 x400
Trade Time:=4:01 PM EST
Ask:=1.69 x200
Prev Close:=1.67
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=+0.01

(tayc)
Open:=8.89
Change:=+0.25
                  (+2.81 %)
Bid:=7.98 x400
Trade Time:=4:00 PM EST
Ask:=9.93 x200
Prev Close:=8.90
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=+0.25

(tbnk)
Open:=20.47
Change:=+0.10
                  (+0.49 %)
Bid:=20.21 x400
Trade Time:=4:00 PM EST
Ask:=21.00 x200
Prev Close:=20.50
Last Trade:=20.60
Updating Price:=$
            20.60
Updating Change:=+0.10

(tc)
Open:=9.88
Change:=-0.06
                  ( -0.60 %)
Bid:=9.81 x400
Trade Time:=4:04 PM EST
Ask:=10.27 x200
Prev Close:=9.94
Last Trade:=9.88
Updating Price:=$
            9.88
Updating Change:=-0.06

(tcb)
Open:=13.43
Change:=+0.08
                  (+0.59 %)
Bid:=13.24 x400
Trade Time:=4:22 PM EST
Ask:=14.04 x200
Prev Close:=13.49
Last Trade:=13.57
Updating Price:=$
            13.57
Updating Change:=+0.08

(tco)
Open:=null
Change:=null
Bid:=null
Trade Time:=null
Ask:=null
Prev Close:=null
Last Trade:=null
Updating Price:=null
Updating Change:=null

(tcrd)
Open:=13.21
Change:=-0.13
                  ( -0.98 %)
Bid:=12.61 x400
Trade Time:=4:03 PM EST
Ask:=13.59 x200
Prev Close:=13.21
Last Trade:=13.08
Updating Price:=$
            13.08
Updating Change:=-0.13

(tdy)
Open:=49.51
Change:=+0.25
                  (+0.51 %)
Bid:=49.65 x400
Trade Time:=4:25 PM EST
Ask:=49.91 x200
Prev Close:=49.39
Last Trade:=49.64
Updating Price:=$
            49.64
Updating Change:=+0.25

(te)
Open:=18.76
Change:=+0.04
                  (+0.21 %)
Bid:=18.76 x400
Trade Time:=4:08 PM EST
Ask:=18.97 x200
Prev Close:=18.83
Last Trade:=18.87
Updating Price:=$
            18.87
Updating Change:=+0.04

(tecua)
Open:=10.09
Change:=+0.26
                  (+2.56 %)
Bid:=10.25 x400
Trade Time:=4:00 PM EST
Ask:=11.80 x200
Prev Close:=10.15
Last Trade:=10.41
Updating Price:=$
            10.41
Updating Change:=+0.26

(ten)
Open:=43.07
Change:=-0.54
                  ( -1.24 %)
Bid:=42.40 x400
Trade Time:=4:02 PM EST
Ask:=44.08 x200
Prev Close:=43.65
Last Trade:=43.11
Updating Price:=$
            43.11
Updating Change:=-0.54

(ter)
Open:=14.22
Change:=-0.68
                  ( -4.72 %)
Bid:=13.76 x400
Trade Time:=4:45 PM EST
Ask:=13.84 x200
Prev Close:=14.42
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-0.68

(teva)
Open:=49.17
Change:=-0.24
                  ( -0.49 %)
Bid:=49.07 x400
Trade Time:=4:00 PM EST
Ask:=49.19 x200
Prev Close:=49.30
Last Trade:=49.06
Updating Price:=$
            49.06
Updating Change:=-0.24

(tfx)
Open:=61.95
Change:=+0.37
                  (+0.60 %)
Bid:=62.21 x400
Trade Time:=4:14 PM EST
Ask:=62.63 x200
Prev Close:=62.18
Last Trade:=62.55
Updating Price:=$
            62.55
Updating Change:=+0.37

(tg)
Open:=19.01
Change:=+0.14
                  (+0.73 %)
Bid:=18.46 x400
Trade Time:=4:08 PM EST
Ask:=19.83 x200
Prev Close:=19.13
Last Trade:=19.27
Updating Price:=$
            19.27
Updating Change:=+0.14

(tgh)
Open:=29.76
Change:=-0.22
                  ( -0.74 %)
Bid:=28.80 x400
Trade Time:=4:02 PM EST
Ask:=31.03 x200
Prev Close:=29.85
Last Trade:=29.63
Updating Price:=$
            29.63
Updating Change:=-0.22

(tgi)
Open:=100.49
Change:=+0.38
                  (+0.38 %)
Bid:=96.29 x400
Trade Time:=4:18 PM EST
Ask:=104.56 x200
Prev Close:=100.55
Last Trade:=100.93
Updating Price:=$
            100.93
Updating Change:=+0.38

(thff)
Open:=33.03
Change:=+0.23
                  (+0.70 %)
Bid:=32.77 x400
Trade Time:=4:00 PM EST
Ask:=33.87 x200
Prev Close:=33.01
Last Trade:=33.24
Updating Price:=$
            33.24
Updating Change:=+0.23

(tho)
Open:=27.67
Change:=-0.02
                  ( -0.07 %)
Bid:=27.12 x400
Trade Time:=4:18 PM EST
Ask:=28.44 x200
Prev Close:=27.81
Last Trade:=27.79
Updating Price:=$
            27.79
Updating Change:=-0.02

(thrx)
Open:=24.07
Change:=+0.27
                  (+1.11 %)
Bid:=23.93 x400
Trade Time:=4:22 PM EST
Ask:=25.13 x200
Prev Close:=24.25
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=+0.27

(tie)
Open:=17.73
Change:=-0.09
                  ( -0.51 %)
Bid:=17.61 x400
Trade Time:=4:25 PM EST
Ask:=17.74 x200
Prev Close:=17.75
Last Trade:=17.66
Updating Price:=$
            17.66
Updating Change:=-0.09

(tif)
Open:=80.00
Change:=-0.08
                  ( -0.10 %)
Bid:=80.14 x400
Trade Time:=4:28 PM EST
Ask:=80.96 x200
Prev Close:=80.58
Last Trade:=80.50
Updating Price:=$
            80.50
Updating Change:=-0.08

(tiny)
Open:=5.30
Change:=+0.13
                  (+2.43 %)
Bid:=5.20 x400
Trade Time:=4:00 PM EST
Ask:=5.80 x200
Prev Close:=5.34
Last Trade:=5.47
Updating Price:=$
            5.47
Updating Change:=+0.13

(tisi)
Open:=23.31
Change:=+0.09
                  (+0.39 %)
Bid:=23.49 x400
Trade Time:=5:00 PM EST
Ask:=24.11 x200
Prev Close:=23.37
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=+0.09

(tjx)
Open:=55.22
Change:=-0.23
                  ( -0.41 %)
Bid:=55.10 x400
Trade Time:=4:13 PM EST
Ask:=55.40 x200
Prev Close:=55.44
Last Trade:=55.21
Updating Price:=$
            55.21
Updating Change:=-0.23

(tklc)
Open:=8.88
Change:=-0.19
                  ( -2.13 %)
Bid:=8.34 x400
Trade Time:=4:25 PM EST
Ask:=9.04 x200
Prev Close:=8.91
Last Trade:=8.72
Updating Price:=$
            8.72
Updating Change:=-0.19

(tkr)
Open:=50.39
Change:=-0.65
                  ( -1.29 %)
Bid:=49.56 x400
Trade Time:=4:25 PM EST
Ask:=49.90 x200
Prev Close:=50.57
Last Trade:=49.92
Updating Price:=$
            49.92
Updating Change:=-0.65

(tmp)
Open:=40.69
Change:=-0.04
                  ( -0.10 %)
Bid:=40.45 x400
Trade Time:=4:02 PM EST
Ask:=40.50 x200
Prev Close:=40.49
Last Trade:=40.45
Updating Price:=$
            40.45
Updating Change:=-0.04

(tnc)
Open:=40.64
Change:=-0.22
                  ( -0.54 %)
Bid:=39.17 x400
Trade Time:=4:08 PM EST
Ask:=42.09 x200
Prev Close:=40.84
Last Trade:=40.62
Updating Price:=$
            40.62
Updating Change:=-0.22

(tnk)
Open:=8.93
Change:=-0.08
                  ( -0.89 %)
Bid:=8.84 x400
Trade Time:=4:01 PM EST
Ask:=9.29 x200
Prev Close:=8.94
Last Trade:=8.86
Updating Price:=$
            8.86
Updating Change:=-0.08

(tpgi)
Open:=3.30
Change:=+0.11
                  (+3.34 %)
Bid:=3.10 x400
Trade Time:=4:03 PM EST
Ask:=4.02 x200
Prev Close:=3.29
Last Trade:=3.40
Updating Price:=$
            3.40
Updating Change:=+0.11

(trak)
Open:=23.41
Change:=-0.28
                  ( -1.19 %)
Bid:=22.60 x400
Trade Time:=4:25 PM EST
Ask:=23.78 x200
Prev Close:=23.46
Last Trade:=23.18
Updating Price:=$
            23.18
Updating Change:=-0.28

(trex)
Open:=20.26
Change:=-3.51
                  ( -14.65 %)
Bid:=17.11 x400
Trade Time:=4:11 PM EST
Ask:=23.97 x200
Prev Close:=23.96
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=-3.51

(trmk)
Open:=23.29
Change:=+0.18
                  (+0.77 %)
Bid:=23.48 x400
Trade Time:=4:03 PM EST
Ask:=23.52 x200
Prev Close:=23.29
Last Trade:=23.47
Updating Price:=$
            23.47
Updating Change:=+0.18

(trow)
Open:=58.50
Change:=+0.20
                  (+0.34 %)
Bid:=58.72 x400
Trade Time:=4:09 PM EST
Ask:=59.06 x200
Prev Close:=58.54
Last Trade:=58.74
Updating Price:=$
            58.74
Updating Change:=+0.20

(trv)
Open:=58.35
Change:=+0.09
                  (+0.15 %)
Bid:=58.27 x400
Trade Time:=4:00 PM EST
Ask:=58.46 x200
Prev Close:=58.25
Last Trade:=58.34
Updating Price:=$
            58.34
Updating Change:=+0.09

(tsn)
Open:=18.34
Change:=+0.21
                  (+1.14 %)
Bid:=18.51 x400
Trade Time:=4:14 PM EST
Ask:=18.72 x200
Prev Close:=18.42
Last Trade:=18.63
Updating Price:=$
            18.63
Updating Change:=+0.21

(tsra)
Open:=16.10
Change:=-0.40
                  ( -2.47 %)
Bid:=15.66 x400
Trade Time:=4:42 PM EST
Ask:=16.29 x200
Prev Close:=16.22
Last Trade:=15.82
Updating Price:=$
            15.82
Updating Change:=-0.40

(ttec)
Open:=22.04
Change:=-0.40
                  ( -1.81 %)
Bid:=21.71 x400
Trade Time:=4:25 PM EST
Ask:=22.23 x200
Prev Close:=22.10
Last Trade:=21.70
Updating Price:=$
            21.70
Updating Change:=-0.40

(ttek)
Open:=22.69
Change:=-0.45
                  ( -1.97 %)
Bid:=22.34 x400
Trade Time:=4:25 PM EST
Ask:=22.43 x200
Prev Close:=22.85
Last Trade:=22.40
Updating Price:=$
            22.40
Updating Change:=-0.45

(tti)
Open:=12.09
Change:=-0.04
                  ( -0.33 %)
Bid:=11.79 x400
Trade Time:=4:10 PM EST
Ask:=12.61 x200
Prev Close:=12.18
Last Trade:=12.14
Updating Price:=$
            12.14
Updating Change:=-0.04

(tues)
Open:=4.64
Change:=-0.12
                  ( -2.58 %)
Bid:=4.41 x400
Trade Time:=4:00 PM EST
Ask:=4.99 x200
Prev Close:=4.66
Last Trade:=4.54
Updating Price:=$
            4.54
Updating Change:=-0.12

(tvl)
Open:=4.50
Change:=-0.05
                  ( -1.10 %)
Bid:=3.57 x400
Trade Time:=4:02 PM EST
Ask:=5.20 x200
Prev Close:=4.53
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.05

(tw)
Open:=62.95
Change:=-0.20
                  ( -0.32 %)
Bid:=60.97 x400
Trade Time:=4:18 PM EST
Ask:=64.80 x200
Prev Close:=62.98
Last Trade:=62.78
Updating Price:=$
            62.78
Updating Change:=-0.20

(twin)
Open:=38.36
Change:=-0.87
                  ( -2.23 %)
Bid:=37.91 x400
Trade Time:=4:08 PM EST
Ask:=38.08 x200
Prev Close:=38.95
Last Trade:=38.08
Updating Price:=$
            38.08
Updating Change:=-0.87

(two)
Open:=10.85
Change:=-0.21
                  ( -1.94 %)
Bid:=10.61 x400
Trade Time:=4:10 PM EST
Ask:=10.69 x200
Prev Close:=10.85
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=-0.21

(twx)
Open:=35.78
Change:=-0.53
                  ( -1.48 %)
Bid:=35.35 x400
Trade Time:=4:55 PM EST
Ask:=35.63 x200
Prev Close:=35.93
Last Trade:=35.40
Updating Price:=$
            35.40
Updating Change:=-0.53

(txn)
Open:=31.33
Change:=-1.19
                  ( -3.67 %)
Bid:=31.20 x400
Trade Time:=4:45 PM EST
Ask:=31.36 x200
Prev Close:=32.44
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=-1.19

(txt)
Open:=22.06
Change:=-0.13
                  ( -0.59 %)
Bid:=21.94 x400
Trade Time:=4:22 PM EST
Ask:=22.19 x200
Prev Close:=22.20
Last Trade:=22.07
Updating Price:=$
            22.07
Updating Change:=-0.13

(tyl)
Open:=26.58
Change:=-0.08
                  ( -0.30 %)
Bid:=25.95 x400
Trade Time:=4:03 PM EST
Ask:=27.21 x200
Prev Close:=26.66
Last Trade:=26.58
Updating Price:=$
            26.58
Updating Change:=-0.08

(ueic)
Open:=25.35
Change:=-0.20
                  ( -0.79 %)
Bid:=24.39 x400
Trade Time:=4:00 PM EST
Ask:=26.31 x200
Prev Close:=25.44
Last Trade:=25.24
Updating Price:=$
            25.24
Updating Change:=-0.20

(ufcs)
Open:=17.73
Change:=+0.06
                  (+0.34 %)
Bid:=17.85 x400
Trade Time:=4:03 PM EST
Ask:=18.47 x200
Prev Close:=17.77
Last Trade:=17.83
Updating Price:=$
            17.83
Updating Change:=+0.06

(ufpi)
Open:=23.98
Change:=+0.10
                  (+0.42 %)
Bid:=19.75 x400
Trade Time:=4:11 PM EST
Ask:=34.50 x200
Prev Close:=24.04
Last Trade:=24.14
Updating Price:=$
            24.14
Updating Change:=+0.10

(ufs)
Open:=95.50
Change:=-0.73
                  ( -0.76 %)
Bid:=92.64 x400
Trade Time:=4:25 PM EST
Ask:=98.54 x200
Prev Close:=95.91
Last Trade:=95.18
Updating Price:=$
            95.18
Updating Change:=-0.73

(ugi)
Open:=32.02
Change:=+0.03
                  (+0.09 %)
Bid:=31.34 x400
Trade Time:=4:18 PM EST
Ask:=32.79 x200
Prev Close:=32.05
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=+0.03

(uhs)
Open:=52.41
Change:=+0.25
                  (+0.47 %)
Bid:=51.30 x400
Trade Time:=4:18 PM EST
Ask:=54.64 x200
Prev Close:=52.68
Last Trade:=52.93
Updating Price:=$
            52.93
Updating Change:=+0.25

(uil)
Open:=32.47
Change:=+0.28
                  (+0.86 %)
Bid:=32.14 x400
Trade Time:=4:11 PM EST
Ask:=33.10 x200
Prev Close:=32.58
Last Trade:=32.86
Updating Price:=$
            32.86
Updating Change:=+0.28

(ulta)
Open:=64.10
Change:=-0.67
                  ( -1.03 %)
Bid:=62.51 x400
Trade Time:=4:10 PM EST
Ask:=64.29 x200
Prev Close:=64.96
Last Trade:=64.29
Updating Price:=$
            64.29
Updating Change:=-0.67

(ulti)
Open:=55.97
Change:=-0.44
                  ( -0.79 %)
Bid:=48.23 x400
Trade Time:=4:09 PM EST
Ask:=60.00 x200
Prev Close:=55.97
Last Trade:=55.53
Updating Price:=$
            55.53
Updating Change:=-0.44

(umbf)
Open:=44.08
Change:=+0.03
                  (+0.07 %)
Bid:=44.23 x400
Trade Time:=4:22 PM EST
Ask:=44.60 x200
Prev Close:=44.19
Last Trade:=44.22
Updating Price:=$
            44.22
Updating Change:=+0.03

(umh)
Open:=11.11
Change:=-0.32
                  ( -2.88 %)
Bid:=10.41 x400
Trade Time:=4:00 PM EST
Ask:=11.22 x200
Prev Close:=11.10
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=-0.32

(umpq)
Open:=11.55
Change:=+0.11
                  (+0.95 %)
Bid:=11.26 x400
Trade Time:=4:22 PM EST
Ask:=11.72 x200
Prev Close:=11.57
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=+0.11

(unfi)
Open:=43.30
Change:=+0.24
                  (+0.55 %)
Bid:=43.84 x400
Trade Time:=4:03 PM EST
Ask:=43.96 x200
Prev Close:=43.56
Last Trade:=43.80
Updating Price:=$
            43.80
Updating Change:=+0.24

(unp)
Open:=102.32
Change:=-0.99
                  ( -0.97 %)
Bid:=101.06 x400
Trade Time:=4:16 PM EST
Ask:=101.63 x200
Prev Close:=102.28
Last Trade:=101.29
Updating Price:=$
            101.29
Updating Change:=-0.99

(untd)
Open:=6.18
Change:=-0.01
                  ( -0.16 %)
Bid:=6.12 x400
Trade Time:=4:25 PM EST
Ask:=6.20 x200
Prev Close:=6.18
Last Trade:=6.17
Updating Price:=$
            6.17
Updating Change:=-0.01

(upl)
Open:=44.28
Change:=+0.36
                  (+0.81 %)
Bid:=44.20 x400
Trade Time:=4:39 PM EST
Ask:=45.75 x200
Prev Close:=44.54
Last Trade:=44.90
Updating Price:=$
            44.90
Updating Change:=+0.36

(ups)
Open:=73.50
Change:=-0.49
                  ( -0.66 %)
Bid:=73.09 x400
Trade Time:=4:22 PM EST
Ask:=73.51 x200
Prev Close:=73.74
Last Trade:=73.25
Updating Price:=$
            73.25
Updating Change:=-0.49

(urbn)
Open:=31.50
Change:=+0.40
                  (+1.28 %)
Bid:=31.66 x400
Trade Time:=4:00 PM EST
Ask:=31.70 x200
Prev Close:=31.30
Last Trade:=31.70
Updating Price:=$
            31.70
Updating Change:=+0.40

(uri)
Open:=24.78
Change:=-0.24
                  ( -0.97 %)
Bid:=24.51 x400
Trade Time:=4:25 PM EST
Ask:=24.79 x200
Prev Close:=24.86
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.24

(urs)
Open:=44.27
Change:=-0.59
                  ( -1.32 %)
Bid:=43.70 x400
Trade Time:=4:25 PM EST
Ask:=44.19 x200
Prev Close:=44.55
Last Trade:=43.96
Updating Price:=$
            43.96
Updating Change:=-0.59

(usap)
Open:=48.38
Change:=+0.88
                  (+1.82 %)
Bid:=48.88 x400
Trade Time:=4:13 PM EST
Ask:=49.30 x200
Prev Close:=48.42
Last Trade:=49.30
Updating Price:=$
            49.30
Updating Change:=+0.88

(usb)
Open:=24.75
Change:=+0.09
                  (+0.36 %)
Bid:=24.88 x400
Trade Time:=4:42 PM EST
Ask:=25.09 x200
Prev Close:=24.87
Last Trade:=24.96
Updating Price:=$
            24.96
Updating Change:=+0.09

(usph)
Open:=24.15
Change:=+0.17
                  (+0.70 %)
Bid:=20.26 x400
Trade Time:=4:03 PM EST
Ask:=25.94 x200
Prev Close:=24.14
Last Trade:=24.31
Updating Price:=$
            24.31
Updating Change:=+0.17

(utek)
Open:=26.68
Change:=-2.79
                  ( -10.38 %)
Bid:=24.15 x400
Trade Time:=4:18 PM EST
Ask:=24.75 x200
Prev Close:=26.87
Last Trade:=24.08
Updating Price:=$
            24.08
Updating Change:=-2.79

(uti)
Open:=19.82
Change:=+0.51
                  (+2.56 %)
Bid:=19.94 x400
Trade Time:=4:03 PM EST
Ask:=21.01 x200
Prev Close:=19.96
Last Trade:=20.47
Updating Price:=$
            20.47
Updating Change:=+0.51

(utr)
Open:=28.83
Change:=+0.32
                  (+1.10 %)
Bid:=28.59 x400
Trade Time:=4:18 PM EST
Ask:=29.94 x200
Prev Close:=28.98
Last Trade:=29.30
Updating Price:=$
            29.30
Updating Change:=+0.32

(utx)
Open:=89.44
Change:=-0.65
                  ( -0.73 %)
Bid:=88.47 x400
Trade Time:=4:00 PM EST
Ask:=88.48 x200
Prev Close:=89.13
Last Trade:=88.48
Updating Price:=$
            88.48
Updating Change:=-0.65

(uve)
Open:=4.75
Change:=-0.02
                  ( -0.42 %)
Bid:=4.71 x400
Trade Time:=4:00 PM EST
Ask:=4.80 x200
Prev Close:=4.73
Last Trade:=4.71
Updating Price:=$
            4.71
Updating Change:=-0.02

(uvv)
Open:=37.20
Change:=-0.38
                  ( -1.02 %)
Bid:=36.82 x400
Trade Time:=4:18 PM EST
Ask:=37.58 x200
Prev Close:=37.20
Last Trade:=36.82
Updating Price:=$
            36.82
Updating Change:=-0.38

(vcbi)
Open:=5.92
Change:=-0.03
                  ( -0.51 %)
Bid:=5.37 x400
Trade Time:=4:03 PM EST
Ask:=6.55 x200
Prev Close:=5.92
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.03

(vci)
Open:=29.88
Change:=+0.22
                  (+0.73 %)
Bid:=29.55 x400
Trade Time:=4:02 PM EST
Ask:=30.93 x200
Prev Close:=30.05
Last Trade:=30.27
Updating Price:=$
            30.27
Updating Change:=+0.22

(vgr)
Open:=17.81
Change:=-0.18
                  ( -1.01 %)
Bid:=17.64 x400
Trade Time:=4:04 PM EST
Ask:=17.77 x200
Prev Close:=17.90
Last Trade:=17.72
Updating Price:=$
            17.72
Updating Change:=-0.18

(vlccf)
Open:=21.82
Change:=+0.30
                  (+1.37 %)
Bid:=22.07 x400
Trade Time:=4:00 PM EST
Ask:=22.17 x200
Prev Close:=21.83
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=+0.30

(vlgea)
Open:=28.00
Change:=-0.01
                  ( -0.04 %)
Bid:=26.26 x400
Trade Time:=4:00 PM EST
Ask:=29.70 x200
Prev Close:=28.01
Last Trade:=28.00
Updating Price:=$
            28.00
Updating Change:=-0.01

(vmed)
Open:=27.91
Change:=-0.25
                  ( -0.90 %)
Bid:=27.64 x400
Trade Time:=4:00 PM EST
Ask:=27.66 x200
Prev Close:=27.91
Last Trade:=27.66
Updating Price:=$
            27.66
Updating Change:=-0.25

(vnda)
Open:=7.02
Change:=+0.09
                  (+1.27 %)
Bid:=7.20 x400
Trade Time:=4:10 PM EST
Ask:=7.29 x200
Prev Close:=7.10
Last Trade:=7.19
Updating Price:=$
            7.19
Updating Change:=+0.09

(vocs)
Open:=31.72
Change:=-0.45
                  ( -1.42 %)
Bid:=30.53 x400
Trade Time:=4:00 PM EST
Ask:=31.94 x200
Prev Close:=31.78
Last Trade:=31.33
Updating Price:=$
            31.33
Updating Change:=-0.45

(vod)
Open:=26.03
Change:=-0.30
                  ( -1.15 %)
Bid:=25.90 x400
Trade Time:=4:00 PM EST
Ask:=25.96 x200
Prev Close:=26.19
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=-0.30

(volc)
Open:=31.86
Change:=+0.08
                  (+0.25 %)
Bid:=31.99 x400
Trade Time:=4:00 PM EST
Ask:=32.68 x200
Prev Close:=31.88
Last Trade:=31.96
Updating Price:=$
            31.96
Updating Change:=+0.08

(vpfg)
Open:=13.74
Change:=+0.15
                  (+1.09 %)
Bid:=13.85 x400
Trade Time:=4:08 PM EST
Ask:=13.93 x200
Prev Close:=13.74
Last Trade:=13.89
Updating Price:=$
            13.89
Updating Change:=+0.15

(vphm)
Open:=19.29
Change:=-0.11
                  ( -0.57 %)
Bid:=18.81 x400
Trade Time:=4:22 PM EST
Ask:=19.85 x200
Prev Close:=19.41
Last Trade:=19.30
Updating Price:=$
            19.30
Updating Change:=-0.11

(vrsn)
Open:=33.74
Change:=-0.26
                  ( -0.77 %)
Bid:=33.54 x400
Trade Time:=4:00 PM EST
Ask:=33.60 x200
Prev Close:=33.82
Last Trade:=33.56
Updating Price:=$
            33.56
Updating Change:=-0.26

(vrtx)
Open:=50.15
Change:=+1.16
                  (+2.31 %)
Bid:=51.40 x400
Trade Time:=4:00 PM EST
Ask:=51.41 x200
Prev Close:=50.27
Last Trade:=51.43
Updating Price:=$
            51.43
Updating Change:=+1.16

(vrx)
Open:=52.38
Change:=+0.03
                  (+0.06 %)
Bid:=52.10 x400
Trade Time:=4:11 PM EST
Ask:=54.09 x200
Prev Close:=52.28
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=+0.03

(vsec)
Open:=23.82
Change:=-0.19
                  ( -0.77 %)
Bid:=22.98 x400
Trade Time:=4:03 PM EST
Ask:=25.58 x200
Prev Close:=24.04
Last Trade:=23.86
Updating Price:=$
            23.86
Updating Change:=-0.19

(vz)
Open:=37.05
Change:=+0.01
                  (+0.01 %)
Bid:=37.11 x400
Trade Time:=4:00 PM EST
Ask:=37.11 x200
Prev Close:=37.12
Last Trade:=37.13
Updating Price:=$
            37.13
Updating Change:=+0.01

(wab)
Open:=64.88
Change:=-0.63
                  ( -0.97 %)
Bid:=64.22 x400
Trade Time:=4:18 PM EST
Ask:=64.95 x200
Prev Close:=65.25
Last Trade:=64.62
Updating Price:=$
            64.62
Updating Change:=-0.63

(wash)
Open:=22.97
Change:=-0.10
                  ( -0.44 %)
Bid:=22.52 x400
Trade Time:=4:00 PM EST
Ask:=23.45 x200
Prev Close:=22.96
Last Trade:=22.86
Updating Price:=$
            22.86
Updating Change:=-0.10

(wat)
Open:=94.85
Change:=-0.64
                  ( -0.67 %)
Bid:=93.87 x400
Trade Time:=4:16 PM EST
Ask:=94.87 x200
Prev Close:=95.05
Last Trade:=94.41
Updating Price:=$
            94.41
Updating Change:=-0.64

(wbc)
Open:=68.50
Change:=-0.83
                  ( -1.21 %)
Bid:=66.21 x400
Trade Time:=4:11 PM EST
Ask:=71.26 x200
Prev Close:=68.64
Last Trade:=67.81
Updating Price:=$
            67.81
Updating Change:=-0.83

(wbsn)
Open:=26.95
Change:=-0.18
                  ( -0.67 %)
Bid:=26.18 x400
Trade Time:=4:25 PM EST
Ask:=26.87 x200
Prev Close:=27.04
Last Trade:=26.86
Updating Price:=$
            26.86
Updating Change:=-0.18

(wcrx)
Open:=24.07
Change:=+0.19
                  (+0.79 %)
Bid:=23.89 x400
Trade Time:=4:00 PM EST
Ask:=24.19 x200
Prev Close:=24.01
Last Trade:=24.20
Updating Price:=$
            24.20
Updating Change:=+0.19

(wern)
Open:=25.46
Change:=-0.16
                  ( -0.63 %)
Bid:=24.79 x400
Trade Time:=4:18 PM EST
Ask:=25.85 x200
Prev Close:=25.47
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=-0.16

(weys)
Open:=24.96
Change:=+0.21
                  (+0.84 %)
Bid:=24.52 x400
Trade Time:=4:00 PM EST
Ask:=26.22 x200
Prev Close:=24.94
Last Trade:=25.15
Updating Price:=$
            25.15
Updating Change:=+0.21

(wfd)
Open:=8.28
Change:=+0.16
                  (+1.93 %)
Bid:=8.27 x400
Trade Time:=4:00 PM EST
Ask:=8.75 x200
Prev Close:=8.28
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=+0.16

(wfm)
Open:=64.68
Change:=+0.23
                  (+0.36 %)
Bid:=64.80 x400
Trade Time:=4:05 PM EST
Ask:=64.92 x200
Prev Close:=64.66
Last Trade:=64.89
Updating Price:=$
            64.89
Updating Change:=+0.23

(wgo)
Open:=8.88
Change:=+0.23
                  (+2.59 %)
Bid:=9.07 x400
Trade Time:=4:03 PM EST
Ask:=9.51 x200
Prev Close:=8.87
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=+0.23

(win)
Open:=12.91
Change:=-0.04
                  ( -0.31 %)
Bid:=12.86 x400
Trade Time:=4:23 PM EST
Ask:=12.99 x200
Prev Close:=12.92
Last Trade:=12.88
Updating Price:=$
            12.88
Updating Change:=-0.04

(wina)
Open:=42.80
Change:=-0.30
                  ( -0.70 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=42.74
Last Trade:=42.44
Updating Price:=$
            42.44
Updating Change:=-0.30

(wlk)
Open:=51.78
Change:=-1.29
                  ( -2.47 %)
Bid:=46.23 x400
Trade Time:=4:11 PM EST
Ask:=53.71 x200
Prev Close:=52.15
Last Trade:=50.86
Updating Price:=$
            50.86
Updating Change:=-1.29

(wll)
Open:=55.72
Change:=-0.21
                  ( -0.38 %)
Bid:=54.31 x400
Trade Time:=4:02 PM EST
Ask:=57.74 x200
Prev Close:=55.78
Last Trade:=55.57
Updating Price:=$
            55.57
Updating Change:=-0.21

(wlt)
Open:=110.95
Change:=+0.47
                  (+0.42 %)
Bid:=111.46 x400
Trade Time:=4:22 PM EST
Ask:=112.18 x200
Prev Close:=111.09
Last Trade:=111.56
Updating Price:=$
            111.56
Updating Change:=+0.47

(wmt)
Open:=53.86
Change:=+0.09
                  (+0.16 %)
Bid:=53.94 x400
Trade Time:=4:00 PM EST
Ask:=53.95 x200
Prev Close:=53.87
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=+0.09

(wnr)
Open:=19.45
Change:=-0.02
                  ( -0.10 %)
Bid:=19.52 x400
Trade Time:=4:11 PM EST
Ask:=19.61 x200
Prev Close:=19.56
Last Trade:=19.54
Updating Price:=$
            19.54
Updating Change:=-0.02

(wor)
Open:=22.35
Change:=-0.33
                  ( -1.47 %)
Bid:=22.03 x400
Trade Time:=4:04 PM EST
Ask:=22.18 x200
Prev Close:=22.39
Last Trade:=22.06
Updating Price:=$
            22.06
Updating Change:=-0.33

(wr)
Open:=26.72
Change:=+0.15
                  (+0.56 %)
Bid:=26.30 x400
Trade Time:=4:18 PM EST
Ask:=27.43 x200
Prev Close:=26.81
Last Trade:=26.96
Updating Price:=$
            26.96
Updating Change:=+0.15

(wrc)
Open:=52.84
Change:=-0.47
                  ( -0.88 %)
Bid:=52.42 x400
Trade Time:=4:18 PM EST
Ask:=52.99 x200
Prev Close:=53.22
Last Trade:=52.75
Updating Price:=$
            52.75
Updating Change:=-0.47

(wri)
Open:=25.97
Change:=+0.11
                  (+0.42 %)
Bid:=25.55 x400
Trade Time:=4:33 PM EST
Ask:=26.75 x200
Prev Close:=26.07
Last Trade:=26.18
Updating Price:=$
            26.18
Updating Change:=+0.11

(wsbc)
Open:=19.25
Change:=-0.04
                  ( -0.21 %)
Bid:=18.65 x400
Trade Time:=4:00 PM EST
Ask:=20.17 x200
Prev Close:=19.26
Last Trade:=19.22
Updating Price:=$
            19.22
Updating Change:=-0.04

(wso)
Open:=66.62
Change:=-0.41
                  ( -0.61 %)
Bid:=66.36 x400
Trade Time:=4:18 PM EST
Ask:=68.39 x200
Prev Close:=66.76
Last Trade:=66.35
Updating Price:=$
            66.35
Updating Change:=-0.41

(wts)
Open:=36.11
Change:=+0.02
                  (+0.06 %)
Bid:=36.16 x400
Trade Time:=4:10 PM EST
Ask:=36.55 x200
Prev Close:=36.31
Last Trade:=36.33
Updating Price:=$
            36.33
Updating Change:=+0.02

(wtsla)
Open:=4.84
Change:=+0.05
                  (+1.04 %)
Bid:=4.81 x400
Trade Time:=4:03 PM EST
Ask:=5.14 x200
Prev Close:=4.83
Last Trade:=4.88
Updating Price:=$
            4.88
Updating Change:=+0.05

(wwon)
Open:=5.74
Change:=+0.15
                  (+2.67 %)
Bid:=4.62 x400
Trade Time:=4:00 PM EST
Ask:=6.83 x200
Prev Close:=5.61
Last Trade:=5.76
Updating Price:=$
            5.76
Updating Change:=+0.15

(wynn)
Open:=157.19
Change:=+0.06
                  (+0.04 %)
Bid:=156.83 x400
Trade Time:=4:03 PM EST
Ask:=156.90 x200
Prev Close:=156.81
Last Trade:=156.87
Updating Price:=$
            156.87
Updating Change:=+0.06

(xco)
Open:=15.13
Change:=+0.53
                  (+3.48 %)
Bid:=15.75 x400
Trade Time:=4:37 PM EST
Ask:=16.25 x200
Prev Close:=15.21
Last Trade:=15.74
Updating Price:=$
            15.74
Updating Change:=+0.53

(xec)
Open:=84.61
Change:=+0.12
                  (+0.14 %)
Bid:=84.50 x400
Trade Time:=4:22 PM EST
Ask:=85.52 x200
Prev Close:=84.88
Last Trade:=85.00
Updating Price:=$
            85.00
Updating Change:=+0.12

(xlnx)
Open:=35.61
Change:=-1.35
                  ( -3.79 %)
Bid:=34.22 x400
Trade Time:=4:05 PM EST
Ask:=34.33 x200
Prev Close:=35.66
Last Trade:=34.31
Updating Price:=$
            34.31
Updating Change:=-1.35

(xnpt)
Open:=7.46
Change:=+0.17
                  (+2.26 %)
Bid:=7.33 x400
Trade Time:=4:22 PM EST
Ask:=7.68 x200
Prev Close:=7.51
Last Trade:=7.68
Updating Price:=$
            7.68
Updating Change:=+0.17

(xom)
Open:=81.51
Change:=+0.10
                  (+0.12 %)
Bid:=82.00 x400
Trade Time:=3:55 PM EST
Ask:=82.01 x200
Prev Close:=81.90
Last Trade:=82.00
Updating Price:=$
            82.00
Updating Change:=+0.10

(xprt)
Open:=0.03
Change:=+0.01
                  (+16.67 %)
Bid:=0.00 x400
Trade Time:=1:03 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=+0.01

(xray)
Open:=38.90
Change:=+0.11
                  (+0.27 %)
Bid:=39.02 x400
Trade Time:=3:55 PM EST
Ask:=39.03 x200
Prev Close:=38.92
Last Trade:=39.03
Updating Price:=$
            39.03
Updating Change:=+0.11

(xrit)
Open:=4.89
Change:=-0.05
                  ( -1.01 %)
Bid:=4.86 x400
Trade Time:=4:00 PM EST
Ask:=4.94 x200
Prev Close:=4.95
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=-0.05

(xtxi)
Open:=12.31
Change:=
Bid:=12.35 x400
Trade Time:=4:11 PM EST
Ask:=12.76 x200
Prev Close:=12.36
Last Trade:=12.36
Updating Price:=$
            12.36
Updating Change:=null

(xxia)
Open:=9.68
Change:=+0.20
                  (+2.06 %)
Bid:=9.76 x400
Trade Time:=4:03 PM EST
Ask:=9.91 x200
Prev Close:=9.70
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=+0.20

(yhoo)
Open:=15.01
Change:=-0.18
                  ( -1.20 %)
Bid:=14.86 x400
Trade Time:=4:00 PM EST
Ask:=14.87 x200
Prev Close:=15.05
Last Trade:=14.87
Updating Price:=$
            14.87
Updating Change:=-0.18

(ysi)
Open:=10.51
Change:=+0.03
                  (+0.28 %)
Bid:=10.23 x400
Trade Time:=4:11 PM EST
Ask:=10.99 x200
Prev Close:=10.55
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=+0.03

(yum)
Open:=55.36
Change:=-0.28
                  ( -0.50 %)
Bid:=55.20 x400
Trade Time:=4:23 PM EST
Ask:=55.27 x200
Prev Close:=55.51
Last Trade:=55.23
Updating Price:=$
            55.23
Updating Change:=-0.28

(zbra)
Open:=42.14
Change:=-0.20
                  ( -0.47 %)
Bid:=41.94 x400
Trade Time:=4:18 PM EST
Ask:=42.09 x200
Prev Close:=42.21
Last Trade:=42.01
Updating Price:=$
            42.01
Updating Change:=-0.20

(ziop)
Open:=5.89
Change:=+0.01
                  (+0.17 %)
Bid:=5.90 x400
Trade Time:=4:03 PM EST
Ask:=6.01 x200
Prev Close:=5.90
Last Trade:=5.91
Updating Price:=$
            5.91
Updating Change:=+0.01

(zixi)
Open:=3.90
Change:=+0.08
                  (+2.05 %)
Bid:=3.52 x400
Trade Time:=4:11 PM EST
Ask:=4.21 x200
Prev Close:=3.91
Last Trade:=3.99
Updating Price:=$
            3.99
Updating Change:=+0.08

(zoll)
Open:=56.47
Change:=+0.55
                  (+0.97 %)
Bid:=53.00 x400
Trade Time:=4:00 PM EST
Ask:=59.68 x200
Prev Close:=56.66
Last Trade:=57.21
Updating Price:=$
            57.21
Updating Change:=+0.55

