(aa)
Open:=15.99
Change:=+0.43
                  (+2.71 %)
Bid:=16.29 x400
Trade Time:=3:55 PM EST
Ask:=16.30 x200
Prev Close:=15.86
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=+0.43

(aan)
Open:=28.37
Change:=+0.55
                  (+1.95 %)
Bid:=28.18 x400
Trade Time:=4:42 PM EST
Ask:=29.52 x200
Prev Close:=28.26
Last Trade:=28.81
Updating Price:=$
            28.81
Updating Change:=+0.55

(aapl)
Open:=335.95
Change:=+7.56
                  (+2.25 %)
Bid:=343.23 x400
Trade Time:=3:50 PM EST
Ask:=343.25 x200
Prev Close:=335.67
Last Trade:=343.23
Updating Price:=$
            343.23
Updating Change:=+7.56

(abat)
Open:=1.00
Change:=+0.08
                  (+8.08 %)
Bid:=1.05 x400
Trade Time:=4:00 PM EST
Ask:=1.06 x200
Prev Close:=0.99
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=+0.08

(abax)
Open:=27.30
Change:=+0.52
                  (+1.91 %)
Bid:=27.10 x400
Trade Time:=4:23 PM EST
Ask:=28.40 x200
Prev Close:=27.25
Last Trade:=27.77
Updating Price:=$
            27.77
Updating Change:=+0.52

(abbc)
Open:=10.43
Change:=+0.15
                  (+1.44 %)
Bid:=10.32 x400
Trade Time:=4:56 PM EST
Ask:=10.80 x200
Prev Close:=10.43
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=+0.15

(abcb)
Open:=8.87
Change:=+0.02
                  (+0.23 %)
Bid:=8.77 x400
Trade Time:=4:23 PM EST
Ask:=9.76 x200
Prev Close:=8.87
Last Trade:=8.89
Updating Price:=$
            8.89
Updating Change:=+0.02

(abg)
Open:=18.52
Change:=+0.19
                  (+1.03 %)
Bid:=18.66 x400
Trade Time:=4:02 PM EST
Ask:=18.81 x200
Prev Close:=18.53
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=+0.19

(abmd)
Open:=16.22
Change:=+0.55
                  (+3.40 %)
Bid:=16.62 x400
Trade Time:=4:23 PM EST
Ask:=16.74 x200
Prev Close:=16.20
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=+0.55

(acas)
Open:=9.94
Change:=+0.06
                  (+0.60 %)
Bid:=9.96 x400
Trade Time:=4:42 PM EST
Ask:=10.00 x200
Prev Close:=9.93
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=+0.06

(acet)
Open:=6.74
Change:=+0.02
                  (+0.30 %)
Bid:=6.50 x400
Trade Time:=4:56 PM EST
Ask:=6.98 x200
Prev Close:=6.71
Last Trade:=6.73
Updating Price:=$
            6.73
Updating Change:=+0.02

(aco)
Open:=38.19
Change:=+0.03
                  (+0.08 %)
Bid:=38.14 x400
Trade Time:=4:56 PM EST
Ask:=38.32 x200
Prev Close:=38.16
Last Trade:=38.19
Updating Price:=$
            38.19
Updating Change:=+0.03

(acom)
Open:=41.31
Change:=-0.39
                  ( -0.94 %)
Bid:=40.96 x400
Trade Time:=4:09 PM EST
Ask:=41.76 x200
Prev Close:=41.39
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=-0.39

(actg)
Open:=37.03
Change:=+1.69
                  (+4.61 %)
Bid:=38.14 x400
Trade Time:=4:56 PM EST
Ask:=38.47 x200
Prev Close:=36.69
Last Trade:=38.38
Updating Price:=$
            38.38
Updating Change:=+1.69

(adbe)
Open:=31.33
Change:=+0.11
                  (+0.35 %)
Bid:=31.56 x400
Trade Time:=3:55 PM EST
Ask:=31.57 x200
Prev Close:=31.45
Last Trade:=31.56
Updating Price:=$
            31.56
Updating Change:=+0.11

(adp)
Open:=52.56
Change:=+1.23
                  (+2.33 %)
Bid:=53.90 x400
Trade Time:=3:55 PM EST
Ask:=53.91 x200
Prev Close:=52.68
Last Trade:=53.91
Updating Price:=$
            53.91
Updating Change:=+1.23

(adpi)
Open:=12.95
Change:=+0.06
                  (+0.46 %)
Bid:=12.21 x400
Trade Time:=4:57 PM EST
Ask:=13.30 x200
Prev Close:=12.96
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=+0.06

(adpt)
Open:=3.03
Change:=-0.03
                  ( -0.99 %)
Bid:=0.00 x400
Trade Time:=3:53 PM EST
Ask:=0.00 x200
Prev Close:=3.03
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=-0.03

(adsk)
Open:=38.60
Change:=+0.13
                  (+0.34 %)
Bid:=38.73 x400
Trade Time:=3:55 PM EST
Ask:=38.74 x200
Prev Close:=38.60
Last Trade:=38.73
Updating Price:=$
            38.73
Updating Change:=+0.13

(adtn)
Open:=38.95
Change:=+0.68
                  (+1.76 %)
Bid:=38.60 x400
Trade Time:=4:57 PM EST
Ask:=39.38 x200
Prev Close:=38.71
Last Trade:=39.39
Updating Price:=$
            39.39
Updating Change:=+0.68

(aec)
Open:=16.32
Change:=+0.25
                  (+1.54 %)
Bid:=16.01 x400
Trade Time:=4:57 PM EST
Ask:=16.91 x200
Prev Close:=16.25
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=+0.25

(aeis)
Open:=14.84
Change:=+0.23
                  (+1.56 %)
Bid:=14.96 x400
Trade Time:=4:09 PM EST
Ask:=15.04 x200
Prev Close:=14.79
Last Trade:=15.02
Updating Price:=$
            15.02
Updating Change:=+0.23

(aet)
Open:=44.12
Change:=+1.14
                  (+2.59 %)
Bid:=44.97 x400
Trade Time:=5:06 PM EST
Ask:=45.22 x200
Prev Close:=44.09
Last Trade:=45.23
Updating Price:=$
            45.23
Updating Change:=+1.14

(afce)
Open:=16.48
Change:=+0.45
                  (+2.74 %)
Bid:=16.16 x400
Trade Time:=4:57 PM EST
Ask:=18.35 x200
Prev Close:=16.45
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=+0.45

(agco)
Open:=49.53
Change:=+0.95
                  (+1.92 %)
Bid:=50.00 x400
Trade Time:=4:10 PM EST
Ask:=50.33 x200
Prev Close:=49.36
Last Trade:=50.31
Updating Price:=$
            50.31
Updating Change:=+0.95

(agx)
Open:=10.13
Change:=+0.28
                  (+2.76 %)
Bid:=10.33 x400
Trade Time:=4:00 PM EST
Ask:=10.39 x200
Prev Close:=10.14
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=+0.28

(agys)
Open:=8.28
Change:=-0.01
                  ( -0.12 %)
Bid:=8.27 x400
Trade Time:=4:42 PM EST
Ask:=8.36 x200
Prev Close:=8.34
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=-0.01

(ahc)
Open:=7.47
Change:=-0.09
                  ( -1.21 %)
Bid:=6.57 x400
Trade Time:=4:57 PM EST
Ask:=8.16 x200
Prev Close:=7.44
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=-0.09

(aht)
Open:=12.45
Change:=+0.18
                  (+1.45 %)
Bid:=12.59 x400
Trade Time:=4:10 PM EST
Ask:=12.67 x200
Prev Close:=12.45
Last Trade:=12.63
Updating Price:=$
            12.63
Updating Change:=+0.18

(aig)
Open:=29.25
Change:=+0.66
                  (+2.25 %)
Bid:=29.91 x400
Trade Time:=4:58 PM EST
Ask:=29.97 x200
Prev Close:=29.32
Last Trade:=29.98
Updating Price:=$
            29.98
Updating Change:=+0.66

(airm)
Open:=74.73
Change:=+0.59
                  (+0.79 %)
Bid:=75.26 x400
Trade Time:=4:02 PM EST
Ask:=75.52 x200
Prev Close:=74.74
Last Trade:=75.33
Updating Price:=$
            75.33
Updating Change:=+0.59

(ajg)
Open:=28.52
Change:=+0.19
                  (+0.67 %)
Bid:=28.00 x400
Trade Time:=4:42 PM EST
Ask:=29.32 x200
Prev Close:=28.54
Last Trade:=28.73
Updating Price:=$
            28.73
Updating Change:=+0.19

(akam)
Open:=31.37
Change:=+0.01
                  (+0.03 %)
Bid:=31.47 x400
Trade Time:=3:55 PM EST
Ask:=31.48 x200
Prev Close:=31.47
Last Trade:=31.48
Updating Price:=$
            31.48
Updating Change:=+0.01

(alb)
Open:=69.55
Change:=+1.28
                  (+1.85 %)
Bid:=70.37 x400
Trade Time:=4:10 PM EST
Ask:=70.87 x200
Prev Close:=69.20
Last Trade:=70.48
Updating Price:=$
            70.48
Updating Change:=+1.28

(alc)
Open:=16.79
Change:=-0.03
                  ( -0.18 %)
Bid:=16.08 x400
Trade Time:=4:23 PM EST
Ask:=17.27 x200
Prev Close:=16.78
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.03

(ale)
Open:=41.05
Change:=+0.49
                  (+1.19 %)
Bid:=41.50 x400
Trade Time:=4:23 PM EST
Ask:=41.58 x200
Prev Close:=41.04
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=+0.49

(alex)
Open:=48.16
Change:=+1.96
                  (+4.07 %)
Bid:=49.14 x400
Trade Time:=4:10 PM EST
Ask:=51.13 x200
Prev Close:=48.16
Last Trade:=50.12
Updating Price:=$
            50.12
Updating Change:=+1.96

(alnc)
Open:=30.52
Change:=+0.52
                  (+1.70 %)
Bid:=29.51 x400
Trade Time:=4:57 PM EST
Ask:=31.97 x200
Prev Close:=30.53
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=+0.52

(alth)
Open:=2.15
Change:=+0.01
                  (+0.47 %)
Bid:=2.03 x400
Trade Time:=4:58 PM EST
Ask:=2.19 x200
Prev Close:=2.14
Last Trade:=2.15
Updating Price:=$
            2.15
Updating Change:=+0.01

(altr)
Open:=46.44
Change:=+1.15
                  (+2.48 %)
Bid:=47.49 x400
Trade Time:=3:55 PM EST
Ask:=47.50 x200
Prev Close:=46.35
Last Trade:=47.50
Updating Price:=$
            47.50
Updating Change:=+1.15

(alxa)
Open:=1.85
Change:=+0.04
                  (+2.20 %)
Bid:=1.81 x400
Trade Time:=4:02 PM EST
Ask:=1.87 x200
Prev Close:=1.82
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=+0.04

(alxn)
Open:=46.91
Change:=+0.45
                  (+0.95 %)
Bid:=47.47 x400
Trade Time:=3:55 PM EST
Ask:=47.48 x200
Prev Close:=47.03
Last Trade:=47.48
Updating Price:=$
            47.48
Updating Change:=+0.45

(amat)
Open:=13.01
Change:=+0.26
                  (+2.04 %)
Bid:=13.27 x400
Trade Time:=3:55 PM EST
Ask:=13.28 x200
Prev Close:=13.01
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=+0.26

(amg)
Open:=101.68
Change:=+2.75
                  (+2.71 %)
Bid:=101.01 x400
Trade Time:=4:58 PM EST
Ask:=105.65 x200
Prev Close:=101.45
Last Trade:=104.20
Updating Price:=$
            104.20
Updating Change:=+2.75

(amgn)
Open:=58.44
Change:=-0.13
                  ( -0.22 %)
Bid:=58.22 x400
Trade Time:=3:55 PM EST
Ask:=58.23 x200
Prev Close:=58.35
Last Trade:=58.22
Updating Price:=$
            58.22
Updating Change:=-0.13

(amn)
Open:=65.71
Change:=+0.59
                  (+0.90 %)
Bid:=65.93 x400
Trade Time:=4:23 PM EST
Ask:=66.71 x200
Prev Close:=65.68
Last Trade:=66.27
Updating Price:=$
            66.27
Updating Change:=+0.59

(amp)
Open:=57.62
Change:=+0.71
                  (+1.23 %)
Bid:=58.08 x400
Trade Time:=4:58 PM EST
Ask:=58.49 x200
Prev Close:=57.68
Last Trade:=58.39
Updating Price:=$
            58.39
Updating Change:=+0.71

(amsg)
Open:=26.15
Change:=+0.68
                  (+2.60 %)
Bid:=26.73 x400
Trade Time:=4:58 PM EST
Ask:=26.83 x200
Prev Close:=26.13
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=+0.68

(amt)
Open:=52.60
Change:=+1.95
                  (+3.73 %)
Bid:=54.17 x400
Trade Time:=4:42 PM EST
Ask:=54.47 x200
Prev Close:=52.33
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=+1.95

(amzn)
Open:=205.55
Change:=+4.81
                  (+2.35 %)
Bid:=209.28 x400
Trade Time:=3:55 PM EST
Ask:=209.31 x200
Prev Close:=204.49
Last Trade:=209.30
Updating Price:=$
            209.30
Updating Change:=+4.81

(anf)
Open:=67.27
Change:=+1.80
                  (+2.69 %)
Bid:=68.54 x400
Trade Time:=4:02 PM EST
Ask:=68.92 x200
Prev Close:=66.92
Last Trade:=68.72
Updating Price:=$
            68.72
Updating Change:=+1.80

(ango)
Open:=14.21
Change:=+0.04
                  (+0.28 %)
Bid:=14.24 x400
Trade Time:=4:58 PM EST
Ask:=15.10 x200
Prev Close:=14.23
Last Trade:=14.27
Updating Price:=$
            14.27
Updating Change:=+0.04

(anr)
Open:=45.37
Change:=+1.31
                  (+2.88 %)
Bid:=46.65 x400
Trade Time:=4:23 PM EST
Ask:=46.99 x200
Prev Close:=45.44
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=+1.31

(anth)
Open:=8.02
Change:=+0.01
                  (+0.12 %)
Bid:=7.46 x400
Trade Time:=4:58 PM EST
Ask:=9.13 x200
Prev Close:=8.17
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=+0.01

(anv)
Open:=34.69
Change:=-0.56
                  ( -1.58 %)
Bid:=33.98 x400
Trade Time:=4:23 PM EST
Ask:=35.11 x200
Prev Close:=35.37
Last Trade:=34.81
Updating Price:=$
            34.81
Updating Change:=-0.56

(aoi)
Open:=3.28
Change:=+0.09
                  (+2.79 %)
Bid:=3.28 x400
Trade Time:=4:23 PM EST
Ask:=3.37 x200
Prev Close:=3.23
Last Trade:=3.32
Updating Price:=$
            3.32
Updating Change:=+0.09

(aon)
Open:=51.37
Change:=+0.41
                  (+0.80 %)
Bid:=51.43 x400
Trade Time:=4:23 PM EST
Ask:=51.97 x200
Prev Close:=51.30
Last Trade:=51.71
Updating Price:=$
            51.71
Updating Change:=+0.41

(apac)
Open:=5.35
Change:=-0.01
                  ( -0.19 %)
Bid:=5.26 x400
Trade Time:=4:23 PM EST
Ask:=5.34 x200
Prev Close:=5.33
Last Trade:=5.32
Updating Price:=$
            5.32
Updating Change:=-0.01

(apd)
Open:=95.47
Change:=+0.87
                  (+0.91 %)
Bid:=96.26 x400
Trade Time:=4:23 PM EST
Ask:=96.94 x200
Prev Close:=95.58
Last Trade:=96.45
Updating Price:=$
            96.45
Updating Change:=+0.87

(apkt)
Open:=70.43
Change:=+1.89
                  (+2.69 %)
Bid:=71.66 x400
Trade Time:=4:23 PM EST
Ask:=71.98 x200
Prev Close:=70.13
Last Trade:=72.02
Updating Price:=$
            72.02
Updating Change:=+1.89

(apol)
Open:=45.98
Change:=+2.77
                  (+6.34 %)
Bid:=46.44 x400
Trade Time:=3:55 PM EST
Ask:=46.45 x200
Prev Close:=43.68
Last Trade:=46.45
Updating Price:=$
            46.45
Updating Change:=+2.77

(aray)
Open:=8.00
Change:=+0.13
                  (+1.62 %)
Bid:=8.08 x400
Trade Time:=4:58 PM EST
Ask:=8.15 x200
Prev Close:=8.01
Last Trade:=8.14
Updating Price:=$
            8.14
Updating Change:=+0.13

(arb)
Open:=41.20
Change:=-0.07
                  ( -0.17 %)
Bid:=40.47 x400
Trade Time:=4:00 PM EST
Ask:=41.30 x200
Prev Close:=41.33
Last Trade:=41.26
Updating Price:=$
            41.26
Updating Change:=-0.07

(are)
Open:=77.62
Change:=+1.59
                  (+2.05 %)
Bid:=78.94 x400
Trade Time:=4:42 PM EST
Ask:=79.21 x200
Prev Close:=77.42
Last Trade:=79.01
Updating Price:=$
            79.01
Updating Change:=+1.59

(ari)
Open:=16.14
Change:=+0.12
                  (+0.74 %)
Bid:=16.14 x400
Trade Time:=4:59 PM EST
Ask:=16.66 x200
Prev Close:=16.12
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=+0.12

(aria)
Open:=11.32
Change:=+0.21
                  (+1.85 %)
Bid:=11.58 x400
Trade Time:=4:23 PM EST
Ask:=11.65 x200
Prev Close:=11.33
Last Trade:=11.54
Updating Price:=$
            11.54
Updating Change:=+0.21

(aro)
Open:=17.53
Change:=+0.06
                  (+0.34 %)
Bid:=17.46 x400
Trade Time:=4:10 PM EST
Ask:=17.66 x200
Prev Close:=17.50
Last Trade:=17.56
Updating Price:=$
            17.56
Updating Change:=+0.06

(arow)
Open:=24.47
Change:=+0.19
                  (+0.78 %)
Bid:=24.16 x400
Trade Time:=4:23 PM EST
Ask:=24.57 x200
Prev Close:=24.47
Last Trade:=24.66
Updating Price:=$
            24.66
Updating Change:=+0.19

(arw)
Open:=41.72
Change:=+0.39
                  (+0.94 %)
Bid:=41.64 x400
Trade Time:=4:42 PM EST
Ask:=42.15 x200
Prev Close:=41.50
Last Trade:=41.89
Updating Price:=$
            41.89
Updating Change:=+0.39

(asca)
Open:=23.77
Change:=+0.04
                  (+0.17 %)
Bid:=23.68 x400
Trade Time:=4:59 PM EST
Ask:=23.78 x200
Prev Close:=23.71
Last Trade:=23.75
Updating Price:=$
            23.75
Updating Change:=+0.04

(asfi)
Open:=8.36
Change:=-0.26
                  ( -3.10 %)
Bid:=7.50 x400
Trade Time:=4:03 PM EST
Ask:=8.64 x200
Prev Close:=8.39
Last Trade:=8.13
Updating Price:=$
            8.13
Updating Change:=-0.26

(atls)
Open:=21.60
Change:=+0.06
                  (+0.28 %)
Bid:=21.15 x400
Trade Time:=4:02 PM EST
Ask:=22.26 x200
Prev Close:=21.73
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=+0.06

(atni)
Open:=38.36
Change:=-0.22
                  ( -0.57 %)
Bid:=37.05 x400
Trade Time:=4:23 PM EST
Ask:=39.52 x200
Prev Close:=38.36
Last Trade:=38.14
Updating Price:=$
            38.14
Updating Change:=-0.22

(atpg)
Open:=15.16
Change:=+0.34
                  (+2.22 %)
Bid:=15.63 x400
Trade Time:=4:23 PM EST
Ask:=15.65 x200
Prev Close:=15.31
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=+0.34

(atsg)
Open:=6.86
Change:=+0.04
                  (+0.58 %)
Bid:=6.83 x400
Trade Time:=4:23 PM EST
Ask:=6.92 x200
Prev Close:=6.85
Last Trade:=6.89
Updating Price:=$
            6.89
Updating Change:=+0.04

(atvi)
Open:=11.71
Change:=+0.14
                  (+1.20 %)
Bid:=11.82 x400
Trade Time:=3:55 PM EST
Ask:=11.83 x200
Prev Close:=11.68
Last Trade:=11.82
Updating Price:=$
            11.82
Updating Change:=+0.14

(auxl)
Open:=19.61
Change:=+0.19
                  (+0.97 %)
Bid:=19.51 x400
Trade Time:=4:23 PM EST
Ask:=19.81 x200
Prev Close:=19.60
Last Trade:=19.79
Updating Price:=$
            19.79
Updating Change:=+0.19

(avid)
Open:=18.88
Change:=+0.56
                  (+2.97 %)
Bid:=19.34 x400
Trade Time:=4:59 PM EST
Ask:=19.43 x200
Prev Close:=18.84
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=+0.56

(avnw)
Open:=3.95
Change:=+0.02
                  (+0.51 %)
Bid:=3.37 x400
Trade Time:=4:02 PM EST
Ask:=4.54 x200
Prev Close:=3.94
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=+0.02

(avx)
Open:=15.27
Change:=+0.31
                  (+2.03 %)
Bid:=15.52 x400
Trade Time:=4:10 PM EST
Ask:=15.60 x200
Prev Close:=15.24
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=+0.31

(avy)
Open:=38.57
Change:=+0.39
                  (+1.01 %)
Bid:=38.78 x400
Trade Time:=4:23 PM EST
Ask:=39.09 x200
Prev Close:=38.63
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=+0.39

(awi)
Open:=45.66
Change:=+1.43
                  (+3.14 %)
Bid:=46.94 x400
Trade Time:=4:10 PM EST
Ask:=47.13 x200
Prev Close:=45.56
Last Trade:=46.99
Updating Price:=$
            46.99
Updating Change:=+1.43

(awr)
Open:=34.79
Change:=+0.36
                  (+1.04 %)
Bid:=34.76 x400
Trade Time:=4:59 PM EST
Ask:=35.18 x200
Prev Close:=34.66
Last Trade:=35.02
Updating Price:=$
            35.02
Updating Change:=+0.36

(axl)
Open:=11.43
Change:=-0.45
                  ( -3.95 %)
Bid:=10.93 x400
Trade Time:=4:23 PM EST
Ask:=11.30 x200
Prev Close:=11.38
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=-0.45

(axp)
Open:=51.69
Change:=+0.69
                  (+1.33 %)
Bid:=52.39 x400
Trade Time:=3:55 PM EST
Ask:=52.40 x200
Prev Close:=51.70
Last Trade:=52.39
Updating Price:=$
            52.39
Updating Change:=+0.69

(axs)
Open:=31.04
Change:=+0.17
                  (+0.55 %)
Bid:=31.10 x400
Trade Time:=4:23 PM EST
Ask:=31.20 x200
Prev Close:=30.96
Last Trade:=31.13
Updating Price:=$
            31.13
Updating Change:=+0.17

(azo)
Open:=295.38
Change:=+2.77
                  (+0.94 %)
Bid:=295.72 x400
Trade Time:=4:23 PM EST
Ask:=299.00 x200
Prev Close:=294.85
Last Trade:=297.62
Updating Price:=$
            297.62
Updating Change:=+2.77

(ba)
Open:=73.81
Change:=+0.31
                  (+0.42 %)
Bid:=74.23 x400
Trade Time:=3:55 PM EST
Ask:=74.24 x200
Prev Close:=73.93
Last Trade:=74.24
Updating Price:=$
            74.24
Updating Change:=+0.31

(bac)
Open:=10.98
Change:=+0.13
                  (+1.19 %)
Bid:=11.08 x400
Trade Time:=3:55 PM EST
Ask:=11.09 x200
Prev Close:=10.96
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=+0.13

(bamm)
Open:=3.43
Change:=-0.03
                  ( -0.86 %)
Bid:=2.88 x400
Trade Time:=3:59 PM EST
Ask:=3.60 x200
Prev Close:=3.47
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=-0.03

(bbbb)
Open:=44.16
Change:=+0.78
                  (+1.80 %)
Bid:=44.15 x400
Trade Time:=4:23 PM EST
Ask:=44.25 x200
Prev Close:=43.39
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=+0.78

(bbby)
Open:=58.48
Change:=+1.03
                  (+1.76 %)
Bid:=59.40 x400
Trade Time:=3:55 PM EST
Ask:=59.41 x200
Prev Close:=58.37
Last Trade:=59.40
Updating Price:=$
            59.40
Updating Change:=+1.03

(bbg)
Open:=46.38
Change:=+0.31
                  (+0.67 %)
Bid:=46.35 x400
Trade Time:=4:10 PM EST
Ask:=46.90 x200
Prev Close:=46.35
Last Trade:=46.66
Updating Price:=$
            46.66
Updating Change:=+0.31

(bbgi)
Open:=4.11
Change:=+0.04
                  (+0.95 %)
Bid:=3.43 x400
Trade Time:=3:59 PM EST
Ask:=4.75 x200
Prev Close:=4.21
Last Trade:=4.25
Updating Price:=$
            4.25
Updating Change:=+0.04

(bbw)
Open:=6.50
Change:=-0.18
                  ( -2.76 %)
Bid:=6.30 x400
Trade Time:=4:23 PM EST
Ask:=6.38 x200
Prev Close:=6.51
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.18

(bc)
Open:=20.37
Change:=+1.00
                  (+4.90 %)
Bid:=20.83 x400
Trade Time:=5:00 PM EST
Ask:=21.58 x200
Prev Close:=20.40
Last Trade:=21.40
Updating Price:=$
            21.40
Updating Change:=+1.00

(bcrx)
Open:=3.82
Change:=-0.04
                  ( -1.05 %)
Bid:=3.73 x400
Trade Time:=5:00 PM EST
Ask:=3.98 x200
Prev Close:=3.82
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=-0.04

(bcsi)
Open:=21.92
Change:=+0.33
                  (+1.51 %)
Bid:=22.11 x400
Trade Time:=5:00 PM EST
Ask:=22.16 x200
Prev Close:=21.86
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=+0.33

(bdge)
Open:=21.36
Change:=+0.39
                  (+1.83 %)
Bid:=20.73 x400
Trade Time:=5:00 PM EST
Ask:=22.85 x200
Prev Close:=21.28
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=+0.39

(beat)
Open:=5.34
Change:=-0.08
                  ( -1.51 %)
Bid:=5.18 x400
Trade Time:=5:00 PM EST
Ask:=5.26 x200
Prev Close:=5.31
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=-0.08

(beav)
Open:=40.83
Change:=+0.48
                  (+1.18 %)
Bid:=41.18 x400
Trade Time:=4:42 PM EST
Ask:=41.33 x200
Prev Close:=40.81
Last Trade:=41.29
Updating Price:=$
            41.29
Updating Change:=+0.48

(belfb)
Open:=21.57
Change:=+0.18
                  (+0.83 %)
Bid:=20.82 x400
Trade Time:=4:03 PM EST
Ask:=23.96 x200
Prev Close:=21.69
Last Trade:=21.87
Updating Price:=$
            21.87
Updating Change:=+0.18

(bfs)
Open:=39.36
Change:=+0.45
                  (+1.14 %)
Bid:=38.13 x400
Trade Time:=4:23 PM EST
Ask:=40.89 x200
Prev Close:=39.37
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=+0.45

(bgcp)
Open:=7.76
Change:=+0.09
                  (+1.16 %)
Bid:=7.71 x400
Trade Time:=5:00 PM EST
Ask:=7.94 x200
Prev Close:=7.73
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=+0.09

(bgs)
Open:=20.68
Change:=+0.07
                  (+0.34 %)
Bid:=20.30 x400
Trade Time:=4:42 PM EST
Ask:=20.99 x200
Prev Close:=20.62
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=+0.07

(bh)
Open:=392.50
Change:=+8.62
                  (+2.20 %)
Bid:=378.07 x400
Trade Time:=4:23 PM EST
Ask:=406.92 x200
Prev Close:=391.05
Last Trade:=399.67
Updating Price:=$
            399.67
Updating Change:=+8.62

(bidu)
Open:=139.44
Change:=+2.97
                  (+2.12 %)
Bid:=143.10 x400
Trade Time:=3:55 PM EST
Ask:=143.12 x200
Prev Close:=140.13
Last Trade:=143.10
Updating Price:=$
            143.10
Updating Change:=+2.97

(biib)
Open:=107.35
Change:=+1.55
                  (+1.45 %)
Bid:=108.46 x400
Trade Time:=3:55 PM EST
Ask:=108.49 x200
Prev Close:=106.92
Last Trade:=108.47
Updating Price:=$
            108.47
Updating Change:=+1.55

(bio)
Open:=119.69
Change:=+2.18
                  (+1.83 %)
Bid:=120.91 x400
Trade Time:=4:10 PM EST
Ask:=122.35 x200
Prev Close:=119.36
Last Trade:=121.54
Updating Price:=$
            121.54
Updating Change:=+2.18

(bj)
Open:=50.35
Change:=+0.01
                  (+0.02 %)
Bid:=50.36 x400
Trade Time:=4:10 PM EST
Ask:=50.40 x200
Prev Close:=50.35
Last Trade:=50.36
Updating Price:=$
            50.36
Updating Change:=+0.01

(bkmu)
Open:=3.68
Change:=+0.01
                  (+0.27 %)
Bid:=3.61 x400
Trade Time:=4:23 PM EST
Ask:=3.70 x200
Prev Close:=3.67
Last Trade:=3.68
Updating Price:=$
            3.68
Updating Change:=+0.01

(bldr)
Open:=2.16
Change:=+0.03
                  (+1.40 %)
Bid:=2.13 x400
Trade Time:=5:01 PM EST
Ask:=2.27 x200
Prev Close:=2.15
Last Trade:=2.18
Updating Price:=$
            2.18
Updating Change:=+0.03

(blk)
Open:=192.05
Change:=+4.61
                  (+2.40 %)
Bid:=187.23 x400
Trade Time:=4:16 PM EST
Ask:=199.20 x200
Prev Close:=191.81
Last Trade:=196.42
Updating Price:=$
            196.42
Updating Change:=+4.61

(bll)
Open:=38.58
Change:=+0.68
                  (+1.77 %)
Bid:=39.11 x400
Trade Time:=4:23 PM EST
Ask:=39.22 x200
Prev Close:=38.46
Last Trade:=39.14
Updating Price:=$
            39.14
Updating Change:=+0.68

(bmc)
Open:=54.84
Change:=+1.11
                  (+2.03 %)
Bid:=55.80 x400
Trade Time:=3:55 PM EST
Ask:=55.81 x200
Prev Close:=54.70
Last Trade:=55.81
Updating Price:=$
            55.81
Updating Change:=+1.11

(bmi)
Open:=36.98
Change:=+0.50
                  (+1.35 %)
Bid:=37.43 x400
Trade Time:=5:01 PM EST
Ask:=37.66 x200
Prev Close:=36.99
Last Trade:=37.49
Updating Price:=$
            37.49
Updating Change:=+0.50

(bmrn)
Open:=27.13
Change:=+0.65
                  (+2.39 %)
Bid:=27.19 x400
Trade Time:=4:23 PM EST
Ask:=28.51 x200
Prev Close:=27.21
Last Trade:=27.86
Updating Price:=$
            27.86
Updating Change:=+0.65

(bmtc)
Open:=20.33
Change:=+0.13
                  (+0.64 %)
Bid:=20.11 x400
Trade Time:=4:23 PM EST
Ask:=21.09 x200
Prev Close:=20.25
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=+0.13

(bokf)
Open:=54.61
Change:=+0.96
                  (+1.75 %)
Bid:=53.38 x400
Trade Time:=4:23 PM EST
Ask:=57.00 x200
Prev Close:=54.77
Last Trade:=55.73
Updating Price:=$
            55.73
Updating Change:=+0.96

(boom)
Open:=22.50
Change:=+0.61
                  (+2.72 %)
Bid:=22.00 x400
Trade Time:=4:23 PM EST
Ask:=24.23 x200
Prev Close:=22.42
Last Trade:=23.03
Updating Price:=$
            23.03
Updating Change:=+0.61

(bpop)
Open:=2.76
Change:=-0.02
                  ( -0.69 %)
Bid:=2.75 x400
Trade Time:=4:14 PM EST
Ask:=2.76 x200
Prev Close:=2.76
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=-0.02

(brc)
Open:=32.08
Change:=+0.87
                  (+2.71 %)
Bid:=32.74 x400
Trade Time:=4:42 PM EST
Ask:=33.13 x200
Prev Close:=32.06
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=+0.87

(brcm)
Open:=33.82
Change:=+0.79
                  (+2.35 %)
Bid:=34.43 x400
Trade Time:=3:55 PM EST
Ask:=34.44 x200
Prev Close:=33.64
Last Trade:=34.43
Updating Price:=$
            34.43
Updating Change:=+0.79

(bre)
Open:=49.89
Change:=+1.04
                  (+2.08 %)
Bid:=50.57 x400
Trade Time:=4:42 PM EST
Ask:=51.18 x200
Prev Close:=49.88
Last Trade:=50.92
Updating Price:=$
            50.92
Updating Change:=+1.04

(brli)
Open:=20.90
Change:=-0.05
                  ( -0.24 %)
Bid:=20.41 x400
Trade Time:=4:23 PM EST
Ask:=21.42 x200
Prev Close:=20.90
Last Trade:=20.85
Updating Price:=$
            20.85
Updating Change:=-0.05

(brs)
Open:=51.16
Change:=-0.20
                  ( -0.39 %)
Bid:=50.49 x400
Trade Time:=4:23 PM EST
Ask:=51.10 x200
Prev Close:=51.02
Last Trade:=50.82
Updating Price:=$
            50.82
Updating Change:=-0.20

(bsrr)
Open:=11.35
Change:=-0.06
                  ( -0.53 %)
Bid:=11.11 x400
Trade Time:=5:01 PM EST
Ask:=11.72 x200
Prev Close:=11.32
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=-0.06

(bstc)
Open:=22.32
Change:=-0.73
                  ( -3.26 %)
Bid:=21.51 x400
Trade Time:=4:23 PM EST
Ask:=23.09 x200
Prev Close:=22.40
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=-0.73

(btn)
Open:=4.69
Change:=+0.08
                  (+1.71 %)
Bid:=4.51 x400
Trade Time:=4:10 PM EST
Ask:=4.92 x200
Prev Close:=4.69
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=+0.08

(buse)
Open:=5.26
Change:=-0.02
                  ( -0.38 %)
Bid:=5.28 x400
Trade Time:=4:10 PM EST
Ask:=5.58 x200
Prev Close:=5.29
Last Trade:=5.27
Updating Price:=$
            5.27
Updating Change:=-0.02

(bxg)
Open:=2.89
Change:=-0.02
                  ( -0.68 %)
Bid:=2.85 x400
Trade Time:=4:10 PM EST
Ask:=2.89 x200
Prev Close:=2.93
Last Trade:=2.91
Updating Price:=$
            2.91
Updating Change:=-0.02

(bxs)
Open:=12.43
Change:=+0.16
                  (+1.29 %)
Bid:=12.16 x400
Trade Time:=5:02 PM EST
Ask:=12.99 x200
Prev Close:=12.41
Last Trade:=12.57
Updating Price:=$
            12.57
Updating Change:=+0.16

(byi)
Open:=40.39
Change:=+0.47
                  (+1.16 %)
Bid:=41.10 x400
Trade Time:=4:42 PM EST
Ask:=41.29 x200
Prev Close:=40.68
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=+0.47

(bz)
Open:=7.72
Change:=+0.11
                  (+1.41 %)
Bid:=7.51 x400
Trade Time:=4:23 PM EST
Ask:=8.19 x200
Prev Close:=7.79
Last Trade:=7.90
Updating Price:=$
            7.90
Updating Change:=+0.11

(c)
Open:=41.53
Change:=+1.24
                  (+2.98 %)
Bid:=42.84 x400
Trade Time:=4:31 PM EST
Ask:=42.85 x200
Prev Close:=41.64
Last Trade:=42.88
Updating Price:=$
            42.88
Updating Change:=+1.24

(ca)
Open:=22.87
Change:=+0.31
                  (+1.36 %)
Bid:=23.15 x400
Trade Time:=3:55 PM EST
Ask:=23.16 x200
Prev Close:=22.84
Last Trade:=23.15
Updating Price:=$
            23.15
Updating Change:=+0.31

(cag)
Open:=25.75
Change:=+0.09
                  (+0.35 %)
Bid:=25.74 x400
Trade Time:=4:23 PM EST
Ask:=25.98 x200
Prev Close:=25.81
Last Trade:=25.90
Updating Price:=$
            25.90
Updating Change:=+0.09

(cah)
Open:=45.50
Change:=+0.90
                  (+1.98 %)
Bid:=46.19 x400
Trade Time:=4:23 PM EST
Ask:=46.45 x200
Prev Close:=45.42
Last Trade:=46.32
Updating Price:=$
            46.32
Updating Change:=+0.90

(cake)
Open:=31.63
Change:=+1.46
                  (+4.65 %)
Bid:=32.45 x400
Trade Time:=4:42 PM EST
Ask:=33.11 x200
Prev Close:=31.37
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=+1.46

(cap)
Open:=20.73
Change:=+0.05
                  (+0.24 %)
Bid:=20.66 x400
Trade Time:=5:02 PM EST
Ask:=20.86 x200
Prev Close:=20.66
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=+0.05

(cas)
Open:=16.63
Change:=+0.44
                  (+2.65 %)
Bid:=16.57 x400
Trade Time:=4:23 PM EST
Ask:=17.52 x200
Prev Close:=16.61
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=+0.44

(casc)
Open:=47.85
Change:=+1.43
                  (+3.01 %)
Bid:=48.51 x400
Trade Time:=5:02 PM EST
Ask:=49.97 x200
Prev Close:=47.57
Last Trade:=49.00
Updating Price:=$
            49.00
Updating Change:=+1.43

(cat)
Open:=106.15
Change:=+2.08
                  (+1.95 %)
Bid:=108.53 x400
Trade Time:=3:55 PM EST
Ask:=108.54 x200
Prev Close:=106.46
Last Trade:=108.54
Updating Price:=$
            108.54
Updating Change:=+2.08

(caty)
Open:=16.46
Change:=+0.27
                  (+1.65 %)
Bid:=16.20 x400
Trade Time:=5:02 PM EST
Ask:=16.87 x200
Prev Close:=16.39
Last Trade:=16.66
Updating Price:=$
            16.66
Updating Change:=+0.27

(cavm)
Open:=43.57
Change:=+0.78
                  (+1.79 %)
Bid:=44.17 x400
Trade Time:=4:09 PM EST
Ask:=44.36 x200
Prev Close:=43.59
Last Trade:=44.37
Updating Price:=$
            44.37
Updating Change:=+0.78

(cb)
Open:=62.78
Change:=+0.42
                  (+0.67 %)
Bid:=62.82 x400
Trade Time:=4:58 PM EST
Ask:=63.32 x200
Prev Close:=62.61
Last Trade:=63.03
Updating Price:=$
            63.03
Updating Change:=+0.42

(cbb)
Open:=3.33
Change:=-0.03
                  ( -0.90 %)
Bid:=3.27 x400
Trade Time:=5:02 PM EST
Ask:=3.36 x200
Prev Close:=3.32
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=-0.03

(cbg)
Open:=25.06
Change:=+0.28
                  (+1.12 %)
Bid:=25.21 x400
Trade Time:=4:42 PM EST
Ask:=25.53 x200
Prev Close:=25.11
Last Trade:=25.39
Updating Price:=$
            25.39
Updating Change:=+0.28

(cbr)
Open:=5.53
Change:=+0.05
                  (+0.90 %)
Bid:=5.57 x400
Trade Time:=4:42 PM EST
Ask:=5.65 x200
Prev Close:=5.55
Last Trade:=5.60
Updating Price:=$
            5.60
Updating Change:=+0.05

(cbu)
Open:=24.82
Change:=+0.35
                  (+1.41 %)
Bid:=25.12 x400
Trade Time:=5:02 PM EST
Ask:=25.21 x200
Prev Close:=24.79
Last Trade:=25.14
Updating Price:=$
            25.14
Updating Change:=+0.35

(ccbg)
Open:=10.27
Change:=+0.01
                  (+0.10 %)
Bid:=9.67 x400
Trade Time:=4:23 PM EST
Ask:=10.45 x200
Prev Close:=10.26
Last Trade:=10.27
Updating Price:=$
            10.27
Updating Change:=+0.01

(ccc)
Open:=17.01
Change:=+0.05
                  (+0.29 %)
Bid:=16.55 x400
Trade Time:=5:02 PM EST
Ask:=17.44 x200
Prev Close:=17.00
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=+0.05

(cce)
Open:=29.23
Change:=+0.63
                  (+2.16 %)
Bid:=29.77 x400
Trade Time:=4:23 PM EST
Ask:=29.87 x200
Prev Close:=29.18
Last Trade:=29.81
Updating Price:=$
            29.81
Updating Change:=+0.63

(ccmp)
Open:=46.57
Change:=+1.55
                  (+3.34 %)
Bid:=47.90 x400
Trade Time:=4:02 PM EST
Ask:=47.99 x200
Prev Close:=46.47
Last Trade:=48.02
Updating Price:=$
            48.02
Updating Change:=+1.55

(ccne)
Open:=13.96
Change:=-0.03
                  ( -0.22 %)
Bid:=11.41 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=13.89
Last Trade:=13.86
Updating Price:=$
            13.86
Updating Change:=-0.03

(ccoi)
Open:=16.97
Change:=+0.04
                  (+0.24 %)
Bid:=16.58 x400
Trade Time:=4:23 PM EST
Ask:=17.51 x200
Prev Close:=17.01
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=+0.04

(cdzi)
Open:=10.88
Change:=+0.32
                  (+2.95 %)
Bid:=10.71 x400
Trade Time:=4:23 PM EST
Ask:=11.62 x200
Prev Close:=10.86
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=+0.32

(cec)
Open:=40.18
Change:=+1.83
                  (+4.56 %)
Bid:=41.87 x400
Trade Time:=4:23 PM EST
Ask:=42.06 x200
Prev Close:=40.11
Last Trade:=41.94
Updating Price:=$
            41.94
Updating Change:=+1.83

(ceco)
Open:=21.20
Change:=+0.49
                  (+2.32 %)
Bid:=21.59 x400
Trade Time:=4:11 PM EST
Ask:=21.68 x200
Prev Close:=21.15
Last Trade:=21.64
Updating Price:=$
            21.64
Updating Change:=+0.49

(celg)
Open:=60.75
Change:=+0.47
                  (+0.78 %)
Bid:=60.78 x400
Trade Time:=3:55 PM EST
Ask:=60.80 x200
Prev Close:=60.32
Last Trade:=60.79
Updating Price:=$
            60.79
Updating Change:=+0.47

(ceph)
Open:=79.95
Change:=+0.30
                  (+0.38 %)
Bid:=80.19 x400
Trade Time:=3:54 PM EST
Ask:=80.20 x200
Prev Close:=79.90
Last Trade:=80.20
Updating Price:=$
            80.20
Updating Change:=+0.30

(cern)
Open:=61.36
Change:=+1.43
                  (+2.34 %)
Bid:=62.53 x400
Trade Time:=3:55 PM EST
Ask:=62.54 x200
Prev Close:=61.11
Last Trade:=62.54
Updating Price:=$
            62.54
Updating Change:=+1.43

(cers)
Open:=3.02
Change:=+0.02
                  (+0.67 %)
Bid:=2.96 x400
Trade Time:=4:23 PM EST
Ask:=3.02 x200
Prev Close:=3.00
Last Trade:=3.02
Updating Price:=$
            3.02
Updating Change:=+0.02

(cffn)
Open:=11.77
Change:=+0.09
                  (+0.72 %)
Bid:=11.88 x400
Trade Time:=5:04 PM EST
Ask:=11.89 x200
Prev Close:=11.76
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=+0.09

(cfnb)
Open:=15.33
Change:=+0.05
                  (+0.33 %)
Bid:=15.11 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=15.32
Last Trade:=15.37
Updating Price:=$
            15.37
Updating Change:=+0.05

(cfnl)
Open:=10.96
Change:=+0.13
                  (+1.19 %)
Bid:=10.86 x400
Trade Time:=5:03 PM EST
Ask:=11.76 x200
Prev Close:=10.95
Last Trade:=11.08
Updating Price:=$
            11.08
Updating Change:=+0.13

(cgx)
Open:=54.84
Change:=+0.59
                  (+1.07 %)
Bid:=55.19 x400
Trade Time:=4:23 PM EST
Ask:=55.96 x200
Prev Close:=54.95
Last Trade:=55.54
Updating Price:=$
            55.54
Updating Change:=+0.59

(chdx)
Open:=13.65
Change:=-0.12
                  ( -0.88 %)
Bid:=13.10 x400
Trade Time:=5:03 PM EST
Ask:=13.98 x200
Prev Close:=13.62
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.12

(chg)
Open:=53.35
Change:=+0.75
                  (+1.41 %)
Bid:=53.94 x400
Trade Time:=4:42 PM EST
Ask:=54.31 x200
Prev Close:=53.26
Last Trade:=54.01
Updating Price:=$
            54.01
Updating Change:=+0.75

(chh)
Open:=33.45
Change:=+1.07
                  (+3.21 %)
Bid:=34.37 x400
Trade Time:=4:01 PM EST
Ask:=34.57 x200
Prev Close:=33.36
Last Trade:=34.43
Updating Price:=$
            34.43
Updating Change:=+1.07

(chkp)
Open:=56.64
Change:=-0.13
                  ( -0.24 %)
Bid:=56.71 x400
Trade Time:=3:55 PM EST
Ask:=56.72 x200
Prev Close:=56.85
Last Trade:=56.72
Updating Price:=$
            56.72
Updating Change:=-0.13

(chrs)
Open:=4.16
Change:=+0.04
                  (+0.96 %)
Bid:=4.15 x400
Trade Time:=4:03 PM EST
Ask:=4.21 x200
Prev Close:=4.16
Last Trade:=4.20
Updating Price:=$
            4.20
Updating Change:=+0.04

(chrw)
Open:=79.10
Change:=+1.78
                  (+2.26 %)
Bid:=80.61 x400
Trade Time:=3:55 PM EST
Ask:=80.62 x200
Prev Close:=78.84
Last Trade:=80.62
Updating Price:=$
            80.62
Updating Change:=+1.78

(chs)
Open:=15.27
Change:=+0.23
                  (+1.51 %)
Bid:=15.43 x400
Trade Time:=4:42 PM EST
Ask:=15.52 x200
Prev Close:=15.23
Last Trade:=15.46
Updating Price:=$
            15.46
Updating Change:=+0.23

(chsp)
Open:=17.05
Change:=-0.35
                  ( -2.05 %)
Bid:=16.10 x400
Trade Time:=4:02 PM EST
Ask:=17.19 x200
Prev Close:=17.06
Last Trade:=16.71
Updating Price:=$
            16.71
Updating Change:=-0.35

(cix)
Open:=13.18
Change:=
Bid:=12.98 x400
Trade Time:=4:23 PM EST
Ask:=13.18 x200
Prev Close:=13.18
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=null

(ckh)
Open:=100.08
Change:=+1.91
                  (+1.91 %)
Bid:=85.04 x400
Trade Time:=4:03 PM EST
Ask:=104.02 x200
Prev Close:=99.96
Last Trade:=101.87
Updating Price:=$
            101.87
Updating Change:=+1.91

(ckp)
Open:=17.87
Change:=+0.27
                  (+1.51 %)
Bid:=17.32 x400
Trade Time:=4:42 PM EST
Ask:=18.96 x200
Prev Close:=17.88
Last Trade:=18.15
Updating Price:=$
            18.15
Updating Change:=+0.27

(clc)
Open:=47.23
Change:=+0.63
                  (+1.33 %)
Bid:=47.84 x400
Trade Time:=4:10 PM EST
Ask:=48.02 x200
Prev Close:=47.28
Last Trade:=47.91
Updating Price:=$
            47.91
Updating Change:=+0.63

(cldt)
Open:=16.11
Change:=+0.33
                  (+2.05 %)
Bid:=16.00 x400
Trade Time:=4:23 PM EST
Ask:=16.81 x200
Prev Close:=16.11
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=+0.33

(clh)
Open:=103.32
Change:=+1.57
                  (+1.52 %)
Bid:=101.02 x400
Trade Time:=4:42 PM EST
Ask:=104.88 x200
Prev Close:=103.25
Last Trade:=104.82
Updating Price:=$
            104.82
Updating Change:=+1.57

(clne)
Open:=13.09
Change:=+0.12
                  (+0.91 %)
Bid:=13.20 x400
Trade Time:=5:03 PM EST
Ask:=13.47 x200
Prev Close:=13.15
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.12

(clny)
Open:=18.03
Change:=+0.10
                  (+0.55 %)
Bid:=17.67 x400
Trade Time:=4:23 PM EST
Ask:=18.67 x200
Prev Close:=18.07
Last Trade:=18.17
Updating Price:=$
            18.17
Updating Change:=+0.10

(clp)
Open:=20.44
Change:=+0.32
                  (+1.57 %)
Bid:=20.22 x400
Trade Time:=4:23 PM EST
Ask:=21.20 x200
Prev Close:=20.40
Last Trade:=20.72
Updating Price:=$
            20.72
Updating Change:=+0.32

(clr)
Open:=64.57
Change:=+1.02
                  (+1.57 %)
Bid:=62.77 x400
Trade Time:=4:23 PM EST
Ask:=66.73 x200
Prev Close:=64.91
Last Trade:=65.93
Updating Price:=$
            65.93
Updating Change:=+1.02

(clw)
Open:=68.18
Change:=+2.18
                  (+3.19 %)
Bid:=66.62 x400
Trade Time:=4:23 PM EST
Ask:=72.98 x200
Prev Close:=68.28
Last Trade:=70.46
Updating Price:=$
            70.46
Updating Change:=+2.18

(cmcsa)
Open:=25.30
Change:=+0.38
                  (+1.48 %)
Bid:=25.71 x400
Trade Time:=3:55 PM EST
Ask:=25.72 x200
Prev Close:=25.34
Last Trade:=25.72
Updating Price:=$
            25.72
Updating Change:=+0.38

(cmls)
Open:=3.51
Change:=+0.09
                  (+2.57 %)
Bid:=3.00 x400
Trade Time:=4:23 PM EST
Ask:=3.59 x200
Prev Close:=3.50
Last Trade:=3.59
Updating Price:=$
            3.59
Updating Change:=+0.09

(cmn)
Open:=26.83
Change:=+0.09
                  (+0.33 %)
Bid:=26.04 x400
Trade Time:=5:03 PM EST
Ask:=28.19 x200
Prev Close:=26.91
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.09

(cmo)
Open:=13.42
Change:=+0.03
                  (+0.22 %)
Bid:=13.42 x400
Trade Time:=4:23 PM EST
Ask:=13.50 x200
Prev Close:=13.40
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=+0.03

(cmp)
Open:=86.08
Change:=+0.51
                  (+0.59 %)
Bid:=86.00 x400
Trade Time:=4:42 PM EST
Ask:=87.03 x200
Prev Close:=86.07
Last Trade:=86.58
Updating Price:=$
            86.58
Updating Change:=+0.51

(cmtl)
Open:=28.10
Change:=+0.37
                  (+1.32 %)
Bid:=28.23 x400
Trade Time:=5:04 PM EST
Ask:=28.58 x200
Prev Close:=28.04
Last Trade:=28.41
Updating Price:=$
            28.41
Updating Change:=+0.37

(cnbka)
Open:=26.47
Change:=+0.49
                  (+1.85 %)
Bid:=24.29 x400
Trade Time:=4:23 PM EST
Ask:=28.70 x200
Prev Close:=26.46
Last Trade:=26.95
Updating Price:=$
            26.95
Updating Change:=+0.49

(cnc)
Open:=35.60
Change:=+0.40
                  (+1.13 %)
Bid:=35.88 x400
Trade Time:=5:04 PM EST
Ask:=36.08 x200
Prev Close:=35.53
Last Trade:=35.93
Updating Price:=$
            35.93
Updating Change:=+0.40

(cnk)
Open:=20.82
Change:=+0.41
                  (+1.98 %)
Bid:=21.12 x400
Trade Time:=4:23 PM EST
Ask:=21.20 x200
Prev Close:=20.71
Last Trade:=21.12
Updating Price:=$
            21.12
Updating Change:=+0.41

(cnsl)
Open:=19.45
Change:=+0.09
                  (+0.46 %)
Bid:=19.48 x400
Trade Time:=4:23 PM EST
Ask:=19.57 x200
Prev Close:=19.44
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=+0.09

(cog)
Open:=66.31
Change:=+0.90
                  (+1.36 %)
Bid:=66.97 x400
Trade Time:=4:23 PM EST
Ask:=67.52 x200
Prev Close:=66.31
Last Trade:=67.21
Updating Price:=$
            67.21
Updating Change:=+0.90

(colb)
Open:=17.25
Change:=+0.08
                  (+0.46 %)
Bid:=17.24 x400
Trade Time:=5:04 PM EST
Ask:=17.32 x200
Prev Close:=17.22
Last Trade:=17.30
Updating Price:=$
            17.30
Updating Change:=+0.08

(comv)
Open:=3.01
Change:=+0.01
                  (+0.34 %)
Bid:=2.92 x400
Trade Time:=4:00 PM EST
Ask:=3.13 x200
Prev Close:=2.97
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=+0.01

(coo)
Open:=79.38
Change:=+1.05
                  (+1.33 %)
Bid:=76.11 x400
Trade Time:=4:42 PM EST
Ask:=81.69 x200
Prev Close:=79.24
Last Trade:=80.29
Updating Price:=$
            80.29
Updating Change:=+1.05

(cost)
Open:=81.50
Change:=+0.33
                  (+0.41 %)
Bid:=81.56 x400
Trade Time:=3:55 PM EST
Ask:=81.57 x200
Prev Close:=81.24
Last Trade:=81.57
Updating Price:=$
            81.57
Updating Change:=+0.33

(cov)
Open:=53.28
Change:=+0.99
                  (+1.86 %)
Bid:=52.37 x400
Trade Time:=4:23 PM EST
Ask:=54.98 x200
Prev Close:=53.23
Last Trade:=54.22
Updating Price:=$
            54.22
Updating Change:=+0.99

(cown)
Open:=3.78
Change:=+0.18
                  (+4.79 %)
Bid:=3.79 x400
Trade Time:=5:04 PM EST
Ask:=4.21 x200
Prev Close:=3.76
Last Trade:=3.94
Updating Price:=$
            3.94
Updating Change:=+0.18

(cpa)
Open:=67.04
Change:=+1.11
                  (+1.66 %)
Bid:=64.86 x400
Trade Time:=4:23 PM EST
Ask:=69.91 x200
Prev Close:=66.74
Last Trade:=67.85
Updating Price:=$
            67.85
Updating Change:=+1.11

(cpe)
Open:=6.99
Change:=+0.03
                  (+0.43 %)
Bid:=6.68 x400
Trade Time:=5:04 PM EST
Ask:=7.09 x200
Prev Close:=7.02
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=+0.03

(cpn)
Open:=16.18
Change:=+0.19
                  (+1.18 %)
Bid:=15.88 x400
Trade Time:=4:23 PM EST
Ask:=16.49 x200
Prev Close:=16.13
Last Trade:=16.32
Updating Price:=$
            16.32
Updating Change:=+0.19

(cprt)
Open:=46.72
Change:=+0.59
                  (+1.27 %)
Bid:=47.18 x400
Trade Time:=4:23 PM EST
Ask:=47.49 x200
Prev Close:=46.60
Last Trade:=47.19
Updating Price:=$
            47.19
Updating Change:=+0.59

(cpst)
Open:=1.55
Change:=+0.03
                  (+1.96 %)
Bid:=1.54 x400
Trade Time:=5:04 PM EST
Ask:=1.60 x200
Prev Close:=1.53
Last Trade:=1.56
Updating Price:=$
            1.56
Updating Change:=+0.03

(cpy)
Open:=13.12
Change:=+0.14
                  (+1.06 %)
Bid:=13.26 x400
Trade Time:=4:03 PM EST
Ask:=13.38 x200
Prev Close:=13.15
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=+0.14

(cr)
Open:=49.67
Change:=+1.17
                  (+2.37 %)
Bid:=50.51 x400
Trade Time:=4:42 PM EST
Ask:=50.75 x200
Prev Close:=49.41
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=+1.17

(crai)
Open:=27.12
Change:=+0.90
                  (+3.32 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=30.68 x200
Prev Close:=27.09
Last Trade:=27.99
Updating Price:=$
            27.99
Updating Change:=+0.90

(crbc)
Open:=0.69
Change:=
Bid:=0.69 x400
Trade Time:=4:03 PM EST
Ask:=0.72 x200
Prev Close:=0.69
Last Trade:=0.69
Updating Price:=$
            0.69
Updating Change:=null

(crdn)
Open:=38.98
Change:=-0.75
                  ( -1.92 %)
Bid:=38.12 x400
Trade Time:=4:07 PM EST
Ask:=38.30 x200
Prev Close:=38.99
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=-0.75

(cree)
Open:=33.48
Change:=+0.27
                  (+0.80 %)
Bid:=33.80 x400
Trade Time:=4:42 PM EST
Ask:=33.95 x200
Prev Close:=33.59
Last Trade:=33.86
Updating Price:=$
            33.86
Updating Change:=+0.27

(crmt)
Open:=32.97
Change:=+0.58
                  (+1.76 %)
Bid:=32.91 x400
Trade Time:=4:23 PM EST
Ask:=34.41 x200
Prev Close:=33.00
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=+0.58

(crrc)
Open:=11.09
Change:=
Bid:=10.39 x400
Trade Time:=5:05 PM EST
Ask:=11.82 x200
Prev Close:=11.05
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=null

(crs)
Open:=57.74
Change:=+0.23
                  (+0.40 %)
Bid:=57.57 x400
Trade Time:=4:42 PM EST
Ask:=58.62 x200
Prev Close:=57.68
Last Trade:=57.91
Updating Price:=$
            57.91
Updating Change:=+0.23

(csco)
Open:=15.63
Change:=+0.26
                  (+1.67 %)
Bid:=15.87 x400
Trade Time:=3:55 PM EST
Ask:=15.88 x200
Prev Close:=15.61
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=+0.26

(csgp)
Open:=59.38
Change:=-0.03
                  ( -0.05 %)
Bid:=56.63 x400
Trade Time:=4:23 PM EST
Ask:=59.20 x200
Prev Close:=59.28
Last Trade:=59.25
Updating Price:=$
            59.25
Updating Change:=-0.03

(cstr)
Open:=54.50
Change:=+0.80
                  (+1.47 %)
Bid:=55.18 x400
Trade Time:=4:15 PM EST
Ask:=55.50 x200
Prev Close:=54.54
Last Trade:=55.34
Updating Price:=$
            55.34
Updating Change:=+0.80

(csu)
Open:=9.30
Change:=+0.36
                  (+3.88 %)
Bid:=9.69 x400
Trade Time:=5:05 PM EST
Ask:=9.70 x200
Prev Close:=9.29
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=+0.36

(cswc)
Open:=93.73
Change:=+1.87
                  (+2.03 %)
Bid:=89.24 x400
Trade Time:=5:05 PM EST
Ask:=96.34 x200
Prev Close:=92.27
Last Trade:=94.14
Updating Price:=$
            94.14
Updating Change:=+1.87

(ctas)
Open:=33.08
Change:=+0.94
                  (+2.85 %)
Bid:=33.81 x400
Trade Time:=4:12 PM EST
Ask:=33.97 x200
Prev Close:=33.03
Last Trade:=33.97
Updating Price:=$
            33.97
Updating Change:=+0.94

(ctgx)
Open:=13.20
Change:=-0.70
                  ( -5.32 %)
Bid:=0.00 x400
Trade Time:=5:05 PM EST
Ask:=13.45 x200
Prev Close:=13.17
Last Trade:=12.47
Updating Price:=$
            12.47
Updating Change:=-0.70

(ctl)
Open:=40.44
Change:=+0.60
                  (+1.48 %)
Bid:=40.90 x400
Trade Time:=4:58 PM EST
Ask:=41.00 x200
Prev Close:=40.43
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=+0.60

(ctrp)
Open:=43.24
Change:=+0.96
                  (+2.23 %)
Bid:=44.04 x400
Trade Time:=3:55 PM EST
Ask:=44.05 x200
Prev Close:=43.08
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=+0.96

(ctsh)
Open:=73.48
Change:=+1.46
                  (+1.99 %)
Bid:=74.80 x400
Trade Time:=3:55 PM EST
Ask:=74.81 x200
Prev Close:=73.34
Last Trade:=74.80
Updating Price:=$
            74.80
Updating Change:=+1.46

(ctxs)
Open:=80.31
Change:=+0.78
                  (+0.98 %)
Bid:=80.78 x400
Trade Time:=3:55 PM EST
Ask:=80.80 x200
Prev Close:=80.00
Last Trade:=80.78
Updating Price:=$
            80.78
Updating Change:=+0.78

(cvo)
Open:=6.43
Change:=+0.04
                  (+0.62 %)
Bid:=6.22 x400
Trade Time:=4:01 PM EST
Ask:=6.77 x200
Prev Close:=6.40
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=+0.04

(cvx)
Open:=102.71
Change:=+1.17
                  (+1.14 %)
Bid:=104.03 x400
Trade Time:=3:55 PM EST
Ask:=104.04 x200
Prev Close:=102.84
Last Trade:=104.01
Updating Price:=$
            104.01
Updating Change:=+1.17

(cxs)
Open:=11.15
Change:=+0.17
                  (+1.53 %)
Bid:=11.16 x400
Trade Time:=4:23 PM EST
Ask:=11.39 x200
Prev Close:=11.11
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=+0.17

(cyh)
Open:=25.56
Change:=+0.52
                  (+2.02 %)
Bid:=26.17 x400
Trade Time:=4:42 PM EST
Ask:=26.88 x200
Prev Close:=25.68
Last Trade:=26.20
Updating Price:=$
            26.20
Updating Change:=+0.52

(cyn)
Open:=54.38
Change:=+1.19
                  (+2.19 %)
Bid:=55.09 x400
Trade Time:=4:42 PM EST
Ask:=55.76 x200
Prev Close:=54.25
Last Trade:=55.44
Updating Price:=$
            55.44
Updating Change:=+1.19

(cytk)
Open:=1.24
Change:=-0.04
                  ( -3.20 %)
Bid:=1.21 x400
Trade Time:=4:00 PM EST
Ask:=1.24 x200
Prev Close:=1.25
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.04

(cytr)
Open:=0.71
Change:=-0.04
                  ( -5.56 %)
Bid:=0.53 x400
Trade Time:=4:00 PM EST
Ask:=0.73 x200
Prev Close:=0.72
Last Trade:=0.68
Updating Price:=$
            0.68
Updating Change:=-0.04

(dakt)
Open:=10.75
Change:=+0.13
                  (+1.20 %)
Bid:=10.86 x400
Trade Time:=5:06 PM EST
Ask:=10.94 x200
Prev Close:=10.79
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=+0.13

(dal)
Open:=9.24
Change:=+0.12
                  (+1.31 %)
Bid:=9.29 x400
Trade Time:=4:45 PM EST
Ask:=9.31 x200
Prev Close:=9.17
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=+0.12

(dar)
Open:=17.18
Change:=-0.73
                  ( -4.12 %)
Bid:=16.59 x400
Trade Time:=5:06 PM EST
Ask:=17.09 x200
Prev Close:=17.70
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=-0.73

(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:=53.60
Change:=+0.39
                  (+0.72 %)
Bid:=54.44 x400
Trade Time:=3:55 PM EST
Ask:=54.45 x200
Prev Close:=54.05
Last Trade:=54.44
Updating Price:=$
            54.44
Updating Change:=+0.39

(ddic)
Open:=9.48
Change:=+0.03
                  (+0.31 %)
Bid:=9.52 x400
Trade Time:=5:06 PM EST
Ask:=9.60 x200
Prev Close:=9.54
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=+0.03

(de)
Open:=82.20
Change:=+2.09
                  (+2.53 %)
Bid:=84.53 x400
Trade Time:=4:14 PM EST
Ask:=84.77 x200
Prev Close:=82.45
Last Trade:=84.54
Updating Price:=$
            84.54
Updating Change:=+2.09

(deck)
Open:=87.94
Change:=+1.89
                  (+2.14 %)
Bid:=89.89 x400
Trade Time:=4:06 PM EST
Ask:=90.21 x200
Prev Close:=88.14
Last Trade:=90.03
Updating Price:=$
            90.03
Updating Change:=+1.89

(dei)
Open:=19.96
Change:=+0.37
                  (+1.86 %)
Bid:=19.78 x400
Trade Time:=4:23 PM EST
Ask:=20.61 x200
Prev Close:=19.89
Last Trade:=20.26
Updating Price:=$
            20.26
Updating Change:=+0.37

(dell)
Open:=16.70
Change:=+0.32
                  (+1.89 %)
Bid:=16.98 x400
Trade Time:=3:55 PM EST
Ask:=16.99 x200
Prev Close:=16.67
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=+0.32

(dest)
Open:=19.91
Change:=+0.50
                  (+2.50 %)
Bid:=20.45 x400
Trade Time:=4:23 PM EST
Ask:=20.93 x200
Prev Close:=19.98
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=+0.50

(dfz)
Open:=11.34
Change:=+0.16
                  (+1.42 %)
Bid:=11.26 x400
Trade Time:=5:06 PM EST
Ask:=12.13 x200
Prev Close:=11.28
Last Trade:=11.44
Updating Price:=$
            11.44
Updating Change:=+0.16

(dgi)
Open:=25.43
Change:=+0.35
                  (+1.38 %)
Bid:=25.20 x400
Trade Time:=4:23 PM EST
Ask:=26.30 x200
Prev Close:=25.41
Last Trade:=25.76
Updating Price:=$
            25.76
Updating Change:=+0.35

(dhil)
Open:=81.65
Change:=+1.29
                  (+1.59 %)
Bid:=73.35 x400
Trade Time:=4:00 PM EST
Ask:=85.70 x200
Prev Close:=81.29
Last Trade:=82.58
Updating Price:=$
            82.58
Updating Change:=+1.29

(dhr)
Open:=52.96
Change:=+1.53
                  (+2.89 %)
Bid:=54.39 x400
Trade Time:=4:23 PM EST
Ask:=54.49 x200
Prev Close:=52.99
Last Trade:=54.52
Updating Price:=$
            54.52
Updating Change:=+1.53

(dis)
Open:=39.15
Change:=+0.69
                  (+1.77 %)
Bid:=39.73 x400
Trade Time:=3:55 PM EST
Ask:=39.74 x200
Prev Close:=39.04
Last Trade:=39.73
Updating Price:=$
            39.73
Updating Change:=+0.69

(dk)
Open:=15.70
Change:=+0.06
                  (+0.38 %)
Bid:=15.33 x400
Trade Time:=4:23 PM EST
Ask:=15.99 x200
Prev Close:=15.70
Last Trade:=15.76
Updating Price:=$
            15.76
Updating Change:=+0.06

(dlb)
Open:=42.50
Change:=+0.69
                  (+1.63 %)
Bid:=43.11 x400
Trade Time:=4:23 PM EST
Ask:=43.25 x200
Prev Close:=42.46
Last Trade:=43.15
Updating Price:=$
            43.15
Updating Change:=+0.69

(dllr)
Open:=21.79
Change:=-0.05
                  ( -0.23 %)
Bid:=21.55 x400
Trade Time:=4:23 PM EST
Ask:=21.63 x200
Prev Close:=21.65
Last Trade:=21.60
Updating Price:=$
            21.60
Updating Change:=-0.05

(dltr)
Open:=67.02
Change:=+1.58
                  (+2.37 %)
Bid:=68.20 x400
Trade Time:=3:54 PM EST
Ask:=68.21 x200
Prev Close:=66.62
Last Trade:=68.20
Updating Price:=$
            68.20
Updating Change:=+1.58

(dm)
Open:=8.50
Change:=-0.07
                  ( -0.83 %)
Bid:=8.37 x400
Trade Time:=4:42 PM EST
Ask:=8.45 x200
Prev Close:=8.47
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.07

(dmrc)
Open:=35.00
Change:=+0.98
                  (+2.80 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=35.03
Last Trade:=36.01
Updating Price:=$
            36.01
Updating Change:=+0.98

(dnbk)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=21.77
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=null

(dndn)
Open:=40.89
Change:=+1.96
                  (+4.97 %)
Bid:=41.35 x400
Trade Time:=4:28 PM EST
Ask:=41.41 x200
Prev Close:=39.44
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=+1.96

(dnr)
Open:=20.00
Change:=+0.05
                  (+0.25 %)
Bid:=19.89 x400
Trade Time:=4:12 PM EST
Ask:=20.27 x200
Prev Close:=20.00
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=+0.05

(drc)
Open:=53.76
Change:=+0.67
                  (+1.25 %)
Bid:=52.20 x400
Trade Time:=4:42 PM EST
Ask:=55.46 x200
Prev Close:=53.75
Last Trade:=54.42
Updating Price:=$
            54.42
Updating Change:=+0.67

(dri)
Open:=49.82
Change:=+3.03
                  (+6.09 %)
Bid:=52.57 x400
Trade Time:=4:04 PM EST
Ask:=52.75 x200
Prev Close:=49.76
Last Trade:=52.79
Updating Price:=$
            52.79
Updating Change:=+3.03

(driv)
Open:=32.17
Change:=+0.40
                  (+1.24 %)
Bid:=32.44 x400
Trade Time:=4:23 PM EST
Ask:=32.54 x200
Prev Close:=32.16
Last Trade:=32.56
Updating Price:=$
            32.56
Updating Change:=+0.40

(drl)
Open:=1.96
Change:=+0.12
                  (+6.12 %)
Bid:=2.06 x400
Trade Time:=4:02 PM EST
Ask:=2.08 x200
Prev Close:=1.96
Last Trade:=2.08
Updating Price:=$
            2.08
Updating Change:=+0.12

(dtsi)
Open:=40.64
Change:=+0.21
                  (+0.52 %)
Bid:=39.94 x400
Trade Time:=5:07 PM EST
Ask:=41.64 x200
Prev Close:=40.55
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=+0.21

(dtv)
Open:=51.11
Change:=+0.93
                  (+1.83 %)
Bid:=51.74 x400
Trade Time:=3:55 PM EST
Ask:=51.75 x200
Prev Close:=50.82
Last Trade:=51.75
Updating Price:=$
            51.75
Updating Change:=+0.93

(dva)
Open:=86.67
Change:=+0.59
                  (+0.68 %)
Bid:=86.67 x400
Trade Time:=4:23 PM EST
Ask:=87.73 x200
Prev Close:=86.61
Last Trade:=87.20
Updating Price:=$
            87.20
Updating Change:=+0.59

(dvn)
Open:=78.86
Change:=-0.05
                  ( -0.06 %)
Bid:=78.57 x400
Trade Time:=4:23 PM EST
Ask:=79.01 x200
Prev Close:=78.81
Last Trade:=78.76
Updating Price:=$
            78.76
Updating Change:=-0.05

(dvox)
Open:=7.60
Change:=-0.10
                  ( -1.32 %)
Bid:=7.43 x400
Trade Time:=5:07 PM EST
Ask:=8.29 x200
Prev Close:=7.60
Last Trade:=7.50
Updating Price:=$
            7.50
Updating Change:=-0.10

(dw)
Open:=24.68
Change:=+0.39
                  (+1.58 %)
Bid:=24.03 x400
Trade Time:=5:07 PM EST
Ask:=25.85 x200
Prev Close:=24.72
Last Trade:=25.11
Updating Price:=$
            25.11
Updating Change:=+0.39

(dwa)
Open:=20.13
Change:=+0.66
                  (+3.28 %)
Bid:=20.74 x400
Trade Time:=4:42 PM EST
Ask:=20.84 x200
Prev Close:=20.10
Last Trade:=20.76
Updating Price:=$
            20.76
Updating Change:=+0.66

(dxpe)
Open:=25.44
Change:=+0.70
                  (+2.76 %)
Bid:=25.26 x400
Trade Time:=5:07 PM EST
Ask:=27.11 x200
Prev Close:=25.35
Last Trade:=26.05
Updating Price:=$
            26.05
Updating Change:=+0.70

(dy)
Open:=16.31
Change:=+0.14
                  (+0.86 %)
Bid:=16.44 x400
Trade Time:=4:00 PM EST
Ask:=16.54 x200
Prev Close:=16.34
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=+0.14

(dyn)
Open:=6.20
Change:=+0.06
                  (+0.97 %)
Bid:=5.96 x400
Trade Time:=4:23 PM EST
Ask:=6.29 x200
Prev Close:=6.19
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=+0.06

(ebay)
Open:=32.26
Change:=+0.45
                  (+1.39 %)
Bid:=32.71 x400
Trade Time:=3:55 PM EST
Ask:=32.72 x200
Prev Close:=32.27
Last Trade:=32.72
Updating Price:=$
            32.72
Updating Change:=+0.45

(ebsb)
Open:=13.63
Change:=+0.01
                  (+0.07 %)
Bid:=12.43 x400
Trade Time:=4:23 PM EST
Ask:=14.48 x200
Prev Close:=13.69
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=+0.01

(ecpg)
Open:=30.78
Change:=+0.37
                  (+1.20 %)
Bid:=30.99 x400
Trade Time:=4:03 PM EST
Ask:=31.14 x200
Prev Close:=30.72
Last Trade:=31.09
Updating Price:=$
            31.09
Updating Change:=+0.37

(edr)
Open:=8.60
Change:=+0.19
                  (+2.22 %)
Bid:=8.72 x400
Trade Time:=4:10 PM EST
Ask:=8.81 x200
Prev Close:=8.57
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=+0.19

(eeft)
Open:=15.44
Change:=+0.28
                  (+1.82 %)
Bid:=15.29 x400
Trade Time:=5:07 PM EST
Ask:=16.09 x200
Prev Close:=15.41
Last Trade:=15.69
Updating Price:=$
            15.69
Updating Change:=+0.28

(egn)
Open:=56.54
Change:=+0.90
                  (+1.59 %)
Bid:=57.29 x400
Trade Time:=4:02 PM EST
Ask:=57.52 x200
Prev Close:=56.50
Last Trade:=57.40
Updating Price:=$
            57.40
Updating Change:=+0.90

(egov)
Open:=13.49
Change:=+0.06
                  (+0.45 %)
Bid:=13.46 x400
Trade Time:=5:07 PM EST
Ask:=13.54 x200
Prev Close:=13.46
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=+0.06

(egy)
Open:=6.02
Change:=+0.13
                  (+2.16 %)
Bid:=6.15 x400
Trade Time:=5:07 PM EST
Ask:=6.30 x200
Prev Close:=6.02
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=+0.13

(ek)
Open:=3.05
Change:=-0.51
                  ( -14.25 %)
Bid:=3.05 x400
Trade Time:=4:54 PM EST
Ask:=3.06 x200
Prev Close:=3.58
Last Trade:=3.07
Updating Price:=$
            3.07
Updating Change:=-0.51

(elos)
Open:=12.07
Change:=+0.05
                  (+0.41 %)
Bid:=12.13 x400
Trade Time:=4:01 PM EST
Ask:=12.20 x200
Prev Close:=12.13
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=+0.05

(els)
Open:=62.58
Change:=+1.40
                  (+2.24 %)
Bid:=0.00 x400
Trade Time:=5:08 PM EST
Ask:=64.72 x200
Prev Close:=62.44
Last Trade:=63.84
Updating Price:=$
            63.84
Updating Change:=+1.40

(endp)
Open:=40.20
Change:=+0.49
                  (+1.22 %)
Bid:=40.62 x400
Trade Time:=4:00 PM EST
Ask:=40.64 x200
Prev Close:=40.17
Last Trade:=40.66
Updating Price:=$
            40.66
Updating Change:=+0.49

(enh)
Open:=41.47
Change:=+0.17
                  (+0.41 %)
Bid:=41.47 x400
Trade Time:=4:23 PM EST
Ask:=41.59 x200
Prev Close:=41.33
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=+0.17

(enoc)
Open:=15.70
Change:=+0.16
                  (+1.02 %)
Bid:=15.86 x400
Trade Time:=5:08 PM EST
Ask:=15.92 x200
Prev Close:=15.74
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=+0.16

(ens)
Open:=34.48
Change:=+0.79
                  (+2.30 %)
Bid:=35.14 x400
Trade Time:=4:23 PM EST
Ask:=35.38 x200
Prev Close:=34.42
Last Trade:=35.21
Updating Price:=$
            35.21
Updating Change:=+0.79

(ep)
Open:=20.25
Change:=+0.23
                  (+1.14 %)
Bid:=20.38 x400
Trade Time:=4:42 PM EST
Ask:=20.48 x200
Prev Close:=20.20
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+0.23

(epax)
Open:=8.83
Change:=+0.05
                  (+0.57 %)
Bid:=8.81 x400
Trade Time:=4:00 PM EST
Ask:=8.91 x200
Prev Close:=8.83
Last Trade:=8.88
Updating Price:=$
            8.88
Updating Change:=+0.05

(epl)
Open:=14.78
Change:=+0.24
                  (+1.62 %)
Bid:=14.67 x400
Trade Time:=4:23 PM EST
Ask:=15.35 x200
Prev Close:=14.81
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=+0.24

(epm)
Open:=7.12
Change:=-0.05
                  ( -0.70 %)
Bid:=7.01 x400
Trade Time:=4:23 PM EST
Ask:=7.02 x200
Prev Close:=7.10
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=-0.05

(eqy)
Open:=18.67
Change:=+0.39
                  (+2.09 %)
Bid:=18.54 x400
Trade Time:=5:08 PM EST
Ask:=19.34 x200
Prev Close:=18.64
Last Trade:=19.03
Updating Price:=$
            19.03
Updating Change:=+0.39

(erie)
Open:=70.12
Change:=-0.03
                  ( -0.04 %)
Bid:=68.41 x400
Trade Time:=4:23 PM EST
Ask:=70.63 x200
Prev Close:=70.72
Last Trade:=70.69
Updating Price:=$
            70.69
Updating Change:=-0.03

(erts)
Open:=23.57
Change:=+0.58
                  (+2.46 %)
Bid:=24.17 x400
Trade Time:=3:55 PM EST
Ask:=24.18 x200
Prev Close:=23.60
Last Trade:=24.18
Updating Price:=$
            24.18
Updating Change:=+0.58

(ese)
Open:=36.87
Change:=+0.57
                  (+1.55 %)
Bid:=35.17 x400
Trade Time:=4:23 PM EST
Ask:=39.55 x200
Prev Close:=36.80
Last Trade:=37.37
Updating Price:=$
            37.37
Updating Change:=+0.57

(esgr)
Open:=104.82
Change:=+1.55
                  (+1.48 %)
Bid:=98.36 x400
Trade Time:=4:23 PM EST
Ask:=111.81 x200
Prev Close:=104.49
Last Trade:=106.04
Updating Price:=$
            106.04
Updating Change:=+1.55

(esl)
Open:=76.51
Change:=+1.61
                  (+2.11 %)
Bid:=77.60 x400
Trade Time:=4:10 PM EST
Ask:=78.54 x200
Prev Close:=76.40
Last Trade:=78.01
Updating Price:=$
            78.01
Updating Change:=+1.61

(esrx)
Open:=54.08
Change:=-0.03
                  ( -0.06 %)
Bid:=53.99 x400
Trade Time:=4:00 PM EST
Ask:=54.11 x200
Prev Close:=53.98
Last Trade:=53.95
Updating Price:=$
            53.95
Updating Change:=-0.03

(ess)
Open:=135.52
Change:=+2.30
                  (+1.70 %)
Bid:=132.08 x400
Trade Time:=4:42 PM EST
Ask:=140.52 x200
Prev Close:=135.29
Last Trade:=137.59
Updating Price:=$
            137.59
Updating Change:=+2.30

(etm)
Open:=8.71
Change:=+0.54
                  (+6.22 %)
Bid:=9.20 x400
Trade Time:=4:23 PM EST
Ask:=9.29 x200
Prev Close:=8.68
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=+0.54

(evr)
Open:=33.25
Change:=+0.28
                  (+0.84 %)
Bid:=32.98 x400
Trade Time:=5:08 PM EST
Ask:=34.47 x200
Prev Close:=33.32
Last Trade:=33.60
Updating Price:=$
            33.60
Updating Change:=+0.28

(exas)
Open:=8.60
Change:=-0.12
                  ( -1.40 %)
Bid:=8.23 x400
Trade Time:=4:23 PM EST
Ask:=8.83 x200
Prev Close:=8.60
Last Trade:=8.48
Updating Price:=$
            8.48
Updating Change:=-0.12

(exbd)
Open:=43.71
Change:=+0.51
                  (+1.17 %)
Bid:=43.28 x400
Trade Time:=4:23 PM EST
Ask:=45.09 x200
Prev Close:=43.65
Last Trade:=44.16
Updating Price:=$
            44.16
Updating Change:=+0.51

(exls)
Open:=23.19
Change:=+0.47
                  (+2.03 %)
Bid:=23.56 x400
Trade Time:=4:00 PM EST
Ask:=24.17 x200
Prev Close:=23.10
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=+0.47

(exp)
Open:=27.87
Change:=+0.44
                  (+1.58 %)
Bid:=28.13 x400
Trade Time:=4:42 PM EST
Ask:=28.39 x200
Prev Close:=27.87
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=+0.44

(expd)
Open:=51.21
Change:=+1.20
                  (+2.34 %)
Bid:=52.39 x400
Trade Time:=3:55 PM EST
Ask:=52.40 x200
Prev Close:=51.19
Last Trade:=52.39
Updating Price:=$
            52.39
Updating Change:=+1.20

(expe)
Open:=28.96
Change:=+0.59
                  (+2.04 %)
Bid:=29.57 x400
Trade Time:=3:55 PM EST
Ask:=29.58 x200
Prev Close:=28.99
Last Trade:=29.58
Updating Price:=$
            29.58
Updating Change:=+0.59

(exxi)
Open:=33.34
Change:=+0.86
                  (+2.59 %)
Bid:=33.35 x400
Trade Time:=5:09 PM EST
Ask:=34.29 x200
Prev Close:=33.22
Last Trade:=34.08
Updating Price:=$
            34.08
Updating Change:=+0.86

(fast)
Open:=36.04
Change:=+0.66
                  (+1.83 %)
Bid:=36.62 x400
Trade Time:=4:00 PM EST
Ask:=36.64 x200
Prev Close:=35.99
Last Trade:=36.65
Updating Price:=$
            36.65
Updating Change:=+0.66

(fbn)
Open:=4.13
Change:=+0.05
                  (+1.21 %)
Bid:=4.16 x400
Trade Time:=4:23 PM EST
Ask:=4.24 x200
Prev Close:=4.14
Last Trade:=4.19
Updating Price:=$
            4.19
Updating Change:=+0.05

(fbnc)
Open:=10.29
Change:=+0.18
                  (+1.76 %)
Bid:=10.26 x400
Trade Time:=4:23 PM EST
Ask:=11.02 x200
Prev Close:=10.24
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=+0.18

(fbp)
Open:=4.39
Change:=-0.04
                  ( -0.93 %)
Bid:=4.26 x400
Trade Time:=4:42 PM EST
Ask:=4.36 x200
Prev Close:=4.31
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=-0.04

(fcel)
Open:=1.32
Change:=+0.03
                  (+2.29 %)
Bid:=1.34 x400
Trade Time:=4:00 PM EST
Ask:=1.35 x200
Prev Close:=1.31
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=+0.03

(fcnca)
Open:=186.48
Change:=+2.95
                  (+1.58 %)
Bid:=170.72 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=187.22
Last Trade:=190.17
Updating Price:=$
            190.17
Updating Change:=+2.95

(fcs)
Open:=16.90
Change:=+0.67
                  (+4.01 %)
Bid:=17.35 x400
Trade Time:=4:42 PM EST
Ask:=17.46 x200
Prev Close:=16.71
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=+0.67

(fcx)
Open:=52.85
Change:=+0.60
                  (+1.13 %)
Bid:=53.40 x400
Trade Time:=5:03 PM EST
Ask:=53.48 x200
Prev Close:=52.90
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=+0.60

(fdx)
Open:=94.68
Change:=+1.67
                  (+1.76 %)
Bid:=96.38 x400
Trade Time:=4:23 PM EST
Ask:=96.50 x200
Prev Close:=94.85
Last Trade:=96.52
Updating Price:=$
            96.52
Updating Change:=+1.67

(feic)
Open:=38.39
Change:=+0.67
                  (+1.75 %)
Bid:=38.82 x400
Trade Time:=4:53 PM EST
Ask:=38.93 x200
Prev Close:=38.19
Last Trade:=38.86
Updating Price:=$
            38.86
Updating Change:=+0.67

(ffic)
Open:=13.04
Change:=+0.12
                  (+0.92 %)
Bid:=12.21 x400
Trade Time:=5:09 PM EST
Ask:=13.81 x200
Prev Close:=13.00
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=+0.12

(ffiv)
Open:=110.83
Change:=+2.90
                  (+2.63 %)
Bid:=113.08 x400
Trade Time:=4:00 PM EST
Ask:=113.15 x200
Prev Close:=110.25
Last Trade:=113.15
Updating Price:=$
            113.15
Updating Change:=+2.90

(fisv)
Open:=62.77
Change:=+1.11
                  (+1.78 %)
Bid:=63.71 x400
Trade Time:=4:00 PM EST
Ask:=63.76 x200
Prev Close:=62.63
Last Trade:=63.75
Updating Price:=$
            63.75
Updating Change:=+1.11

(flex)
Open:=6.45
Change:=+0.17
                  (+2.73 %)
Bid:=6.60 x400
Trade Time:=4:00 PM EST
Ask:=6.61 x200
Prev Close:=6.42
Last Trade:=6.60
Updating Price:=$
            6.60
Updating Change:=+0.17

(flir)
Open:=33.58
Change:=+0.49
                  (+1.45 %)
Bid:=34.17 x400
Trade Time:=4:00 PM EST
Ask:=34.22 x200
Prev Close:=33.71
Last Trade:=34.20
Updating Price:=$
            34.20
Updating Change:=+0.49

(flo)
Open:=22.06
Change:=+0.21
                  (+0.95 %)
Bid:=22.25 x400
Trade Time:=4:23 PM EST
Ask:=22.64 x200
Prev Close:=22.04
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=+0.21

(flr)
Open:=64.76
Change:=-0.57
                  ( -0.88 %)
Bid:=64.13 x400
Trade Time:=4:23 PM EST
Ask:=64.41 x200
Prev Close:=64.66
Last Trade:=64.09
Updating Price:=$
            64.09
Updating Change:=-0.57

(fls)
Open:=109.84
Change:=+1.08
                  (+0.98 %)
Bid:=110.52 x400
Trade Time:=4:23 PM EST
Ask:=111.35 x200
Prev Close:=109.89
Last Trade:=110.97
Updating Price:=$
            110.97
Updating Change:=+1.08

(flws)
Open:=3.12
Change:=+0.04
                  (+1.29 %)
Bid:=3.13 x400
Trade Time:=4:23 PM EST
Ask:=3.49 x200
Prev Close:=3.10
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=+0.04

(fmbi)
Open:=12.29
Change:=+0.24
                  (+1.95 %)
Bid:=12.21 x400
Trade Time:=4:42 PM EST
Ask:=12.69 x200
Prev Close:=12.29
Last Trade:=12.53
Updating Price:=$
            12.53
Updating Change:=+0.24

(fmc)
Open:=86.03
Change:=+1.51
                  (+1.76 %)
Bid:=86.99 x400
Trade Time:=4:23 PM EST
Ask:=88.02 x200
Prev Close:=86.02
Last Trade:=87.53
Updating Price:=$
            87.53
Updating Change:=+1.51

(fmd)
Open:=1.77
Change:=+0.01
                  (+0.56 %)
Bid:=1.50 x400
Trade Time:=5:10 PM EST
Ask:=1.88 x200
Prev Close:=1.77
Last Trade:=1.78
Updating Price:=$
            1.78
Updating Change:=+0.01

(fnsr)
Open:=18.15
Change:=+0.80
                  (+4.44 %)
Bid:=18.73 x400
Trade Time:=5:10 PM EST
Ask:=18.85 x200
Prev Close:=18.03
Last Trade:=18.83
Updating Price:=$
            18.83
Updating Change:=+0.80

(fosl)
Open:=117.51
Change:=+4.24
                  (+3.60 %)
Bid:=121.91 x400
Trade Time:=4:42 PM EST
Ask:=122.50 x200
Prev Close:=117.72
Last Trade:=121.96
Updating Price:=$
            121.96
Updating Change:=+4.24

(frx)
Open:=39.57
Change:=+0.83
                  (+2.11 %)
Bid:=39.94 x400
Trade Time:=4:23 PM EST
Ask:=40.38 x200
Prev Close:=39.34
Last Trade:=40.17
Updating Price:=$
            40.17
Updating Change:=+0.83

(fsii)
Open:=2.75
Change:=+0.14
                  (+5.11 %)
Bid:=2.82 x400
Trade Time:=4:23 PM EST
Ask:=2.87 x200
Prev Close:=2.74
Last Trade:=2.88
Updating Price:=$
            2.88
Updating Change:=+0.14

(fslr)
Open:=130.66
Change:=+0.78
                  (+0.59 %)
Bid:=132.93 x400
Trade Time:=4:00 PM EST
Ask:=133.10 x200
Prev Close:=132.27
Last Trade:=133.05
Updating Price:=$
            133.05
Updating Change:=+0.78

(fsp)
Open:=12.95
Change:=+0.32
                  (+2.48 %)
Bid:=12.83 x400
Trade Time:=4:42 PM EST
Ask:=13.68 x200
Prev Close:=12.91
Last Trade:=13.23
Updating Price:=$
            13.23
Updating Change:=+0.32

(fst)
Open:=26.60
Change:=+0.47
                  (+1.76 %)
Bid:=27.01 x400
Trade Time:=4:11 PM EST
Ask:=27.33 x200
Prev Close:=26.71
Last Trade:=27.18
Updating Price:=$
            27.18
Updating Change:=+0.47

(fsys)
Open:=24.93
Change:=+0.32
                  (+1.28 %)
Bid:=24.70 x400
Trade Time:=5:10 PM EST
Ask:=25.46 x200
Prev Close:=24.95
Last Trade:=25.27
Updating Price:=$
            25.27
Updating Change:=+0.32

(ftr)
Open:=8.08
Change:=+0.13
                  (+1.61 %)
Bid:=8.18 x400
Trade Time:=4:23 PM EST
Ask:=8.20 x200
Prev Close:=8.07
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=+0.13

(fwrd)
Open:=33.84
Change:=+0.65
                  (+1.92 %)
Bid:=34.36 x400
Trade Time:=4:23 PM EST
Ask:=34.48 x200
Prev Close:=33.79
Last Trade:=34.44
Updating Price:=$
            34.44
Updating Change:=+0.65

(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:=7.18
Change:=+0.08
                  (+1.12 %)
Bid:=7.18 x400
Trade Time:=4:00 PM EST
Ask:=7.25 x200
Prev Close:=7.14
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=+0.08

(gbdc)
Open:=14.98
Change:=+0.18
                  (+1.21 %)
Bid:=14.90 x400
Trade Time:=5:11 PM EST
Ask:=15.59 x200
Prev Close:=14.93
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=+0.18

(gbl)
Open:=46.36
Change:=+0.56
                  (+1.21 %)
Bid:=46.74 x400
Trade Time:=4:23 PM EST
Ask:=46.75 x200
Prev Close:=46.29
Last Trade:=46.85
Updating Price:=$
            46.85
Updating Change:=+0.56

(gd)
Open:=74.44
Change:=+1.29
                  (+1.73 %)
Bid:=75.70 x400
Trade Time:=4:04 PM EST
Ask:=75.92 x200
Prev Close:=74.52
Last Trade:=75.81
Updating Price:=$
            75.81
Updating Change:=+1.29

(ge)
Open:=18.86
Change:=+0.34
                  (+1.83 %)
Bid:=19.20 x400
Trade Time:=3:55 PM EST
Ask:=19.21 x200
Prev Close:=18.86
Last Trade:=19.21
Updating Price:=$
            19.21
Updating Change:=+0.34

(gef)
Open:=65.23
Change:=+0.73
                  (+1.12 %)
Bid:=65.68 x400
Trade Time:=4:10 PM EST
Ask:=65.88 x200
Prev Close:=65.03
Last Trade:=65.76
Updating Price:=$
            65.76
Updating Change:=+0.73

(geoi)
Open:=22.42
Change:=+0.67
                  (+2.98 %)
Bid:=22.59 x400
Trade Time:=5:11 PM EST
Ask:=23.14 x200
Prev Close:=22.49
Last Trade:=23.16
Updating Price:=$
            23.16
Updating Change:=+0.67

(get)
Open:=30.00
Change:=+1.41
                  (+4.70 %)
Bid:=31.33 x400
Trade Time:=5:11 PM EST
Ask:=31.63 x200
Prev Close:=30.00
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+1.41

(ggp)
Open:=16.74
Change:=+0.03
                  (+0.18 %)
Bid:=16.31 x400
Trade Time:=4:23 PM EST
Ask:=16.88 x200
Prev Close:=16.69
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=+0.03

(ggs)
Open:=17.70
Change:=-0.18
                  ( -1.01 %)
Bid:=17.14 x400
Trade Time:=4:23 PM EST
Ask:=18.12 x200
Prev Close:=17.80
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=-0.18

(gild)
Open:=41.44
Change:=+0.49
                  (+1.18 %)
Bid:=41.98 x400
Trade Time:=4:00 PM EST
Ask:=41.98 x200
Prev Close:=41.41
Last Trade:=41.90
Updating Price:=$
            41.90
Updating Change:=+0.49

(gksr)
Open:=33.90
Change:=+0.70
                  (+2.07 %)
Bid:=33.14 x400
Trade Time:=4:10 PM EST
Ask:=35.57 x200
Prev Close:=33.86
Last Trade:=34.56
Updating Price:=$
            34.56
Updating Change:=+0.70

(glad)
Open:=9.27
Change:=+0.10
                  (+1.08 %)
Bid:=9.17 x400
Trade Time:=5:11 PM EST
Ask:=9.51 x200
Prev Close:=9.24
Last Trade:=9.34
Updating Price:=$
            9.34
Updating Change:=+0.10

(glng)
Open:=34.98
Change:=+1.31
                  (+3.75 %)
Bid:=35.99 x400
Trade Time:=4:23 PM EST
Ask:=36.92 x200
Prev Close:=34.89
Last Trade:=36.20
Updating Price:=$
            36.20
Updating Change:=+1.31

(gmcr)
Open:=89.61
Change:=+1.09
                  (+1.22 %)
Bid:=90.33 x400
Trade Time:=4:00 PM EST
Ask:=90.40 x200
Prev Close:=89.26
Last Trade:=90.35
Updating Price:=$
            90.35
Updating Change:=+1.09

(gmt)
Open:=37.10
Change:=+1.43
                  (+3.85 %)
Bid:=38.48 x400
Trade Time:=4:10 PM EST
Ask:=38.65 x200
Prev Close:=37.12
Last Trade:=38.55
Updating Price:=$
            38.55
Updating Change:=+1.43

(gntx)
Open:=30.30
Change:=+0.55
                  (+1.82 %)
Bid:=30.00 x400
Trade Time:=4:42 PM EST
Ask:=30.99 x200
Prev Close:=30.23
Last Trade:=30.78
Updating Price:=$
            30.78
Updating Change:=+0.55

(goog)
Open:=506.74
Change:=+14.69
                  (+2.90 %)
Bid:=521.04 x400
Trade Time:=4:00 PM EST
Ask:=521.17 x200
Prev Close:=506.38
Last Trade:=521.07
Updating Price:=$
            521.07
Updating Change:=+14.69

(gps)
Open:=18.06
Change:=+0.18
                  (+0.99 %)
Bid:=18.22 x400
Trade Time:=4:42 PM EST
Ask:=18.33 x200
Prev Close:=18.10
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=+0.18

(grb)
Open:=11.12
Change:=+0.04
                  (+0.36 %)
Bid:=11.14 x400
Trade Time:=4:23 PM EST
Ask:=11.22 x200
Prev Close:=11.13
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=+0.04

(grmn)
Open:=33.12
Change:=+0.55
                  (+1.67 %)
Bid:=33.57 x400
Trade Time:=4:00 PM EST
Ask:=33.58 x200
Prev Close:=33.03
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=+0.55

(gsat)
Open:=1.24
Change:=-0.01
                  ( -0.81 %)
Bid:=1.18 x400
Trade Time:=4:23 PM EST
Ask:=1.56 x200
Prev Close:=1.23
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=-0.01

(gsbc)
Open:=19.02
Change:=-0.15
                  ( -0.79 %)
Bid:=18.65 x400
Trade Time:=5:12 PM EST
Ask:=20.02 x200
Prev Close:=18.95
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=-0.15

(gsm)
Open:=22.51
Change:=+1.12
                  (+5.00 %)
Bid:=23.54 x400
Trade Time:=4:23 PM EST
Ask:=23.99 x200
Prev Close:=22.42
Last Trade:=23.54
Updating Price:=$
            23.54
Updating Change:=+1.12

(gti)
Open:=20.35
Change:=+0.74
                  (+3.65 %)
Bid:=21.02 x400
Trade Time:=4:23 PM EST
Ask:=21.38 x200
Prev Close:=20.27
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=+0.74

(gty)
Open:=25.17
Change:=+0.02
                  (+0.08 %)
Bid:=25.01 x400
Trade Time:=5:12 PM EST
Ask:=26.04 x200
Prev Close:=25.23
Last Trade:=25.25
Updating Price:=$
            25.25
Updating Change:=+0.02

(hafc)
Open:=1.05
Change:=+0.11
                  (+10.28 %)
Bid:=1.09 x400
Trade Time:=4:00 PM EST
Ask:=1.22 x200
Prev Close:=1.07
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=+0.11

(hal)
Open:=50.99
Change:=+0.29
                  (+0.57 %)
Bid:=51.17 x400
Trade Time:=4:10 PM EST
Ask:=51.27 x200
Prev Close:=51.00
Last Trade:=51.29
Updating Price:=$
            51.29
Updating Change:=+0.29

(halo)
Open:=6.91
Change:=+0.11
                  (+1.59 %)
Bid:=6.70 x400
Trade Time:=4:23 PM EST
Ask:=7.36 x200
Prev Close:=6.91
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=+0.11

(hans)
Open:=81.12
Change:=+2.68
                  (+3.31 %)
Bid:=83.61 x400
Trade Time:=4:23 PM EST
Ask:=83.84 x200
Prev Close:=80.95
Last Trade:=83.63
Updating Price:=$
            83.63
Updating Change:=+2.68

(hbcp)
Open:=14.63
Change:=-0.09
                  ( -0.61 %)
Bid:=14.51 x400
Trade Time:=4:00 PM EST
Ask:=15.62 x200
Prev Close:=14.79
Last Trade:=14.70
Updating Price:=$
            14.70
Updating Change:=-0.09

(hckt)
Open:=5.10
Change:=-0.01
                  ( -0.20 %)
Bid:=5.02 x400
Trade Time:=5:12 PM EST
Ask:=5.10 x200
Prev Close:=5.09
Last Trade:=5.08
Updating Price:=$
            5.08
Updating Change:=-0.01

(hcp)
Open:=36.77
Change:=+0.54
                  (+1.47 %)
Bid:=37.00 x400
Trade Time:=4:15 PM EST
Ask:=37.38 x200
Prev Close:=36.69
Last Trade:=37.23
Updating Price:=$
            37.23
Updating Change:=+0.54

(hd)
Open:=36.29
Change:=+0.50
                  (+1.38 %)
Bid:=36.72 x400
Trade Time:=3:55 PM EST
Ask:=36.73 x200
Prev Close:=36.22
Last Trade:=36.72
Updating Price:=$
            36.72
Updating Change:=+0.50

(he)
Open:=24.15
Change:=+0.46
                  (+1.91 %)
Bid:=24.16 x400
Trade Time:=4:42 PM EST
Ask:=25.10 x200
Prev Close:=24.06
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=+0.46

(hees)
Open:=14.06
Change:=+0.58
                  (+4.15 %)
Bid:=14.47 x400
Trade Time:=4:23 PM EST
Ask:=15.06 x200
Prev Close:=13.99
Last Trade:=14.57
Updating Price:=$
            14.57
Updating Change:=+0.58

(hele)
Open:=34.50
Change:=+0.46
                  (+1.33 %)
Bid:=34.22 x400
Trade Time:=4:42 PM EST
Ask:=35.75 x200
Prev Close:=34.53
Last Trade:=34.99
Updating Price:=$
            34.99
Updating Change:=+0.46

(hgr)
Open:=24.48
Change:=+0.69
                  (+2.82 %)
Bid:=24.60 x400
Trade Time:=4:42 PM EST
Ask:=25.78 x200
Prev Close:=24.47
Last Trade:=25.16
Updating Price:=$
            25.16
Updating Change:=+0.69

(hgsi)
Open:=24.58
Change:=+0.42
                  (+1.71 %)
Bid:=24.62 x400
Trade Time:=4:23 PM EST
Ask:=25.09 x200
Prev Close:=24.54
Last Trade:=24.96
Updating Price:=$
            24.96
Updating Change:=+0.42

(hhgp)
Open:=5.36
Change:=+0.02
                  (+0.37 %)
Bid:=5.32 x400
Trade Time:=4:23 PM EST
Ask:=5.40 x200
Prev Close:=5.35
Last Trade:=5.37
Updating Price:=$
            5.37
Updating Change:=+0.02

(hibb)
Open:=40.98
Change:=+0.86
                  (+2.11 %)
Bid:=41.45 x400
Trade Time:=4:23 PM EST
Ask:=41.63 x200
Prev Close:=40.71
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=+0.86

(hig)
Open:=26.40
Change:=+0.68
                  (+2.58 %)
Bid:=27.00 x400
Trade Time:=4:11 PM EST
Ask:=27.09 x200
Prev Close:=26.37
Last Trade:=27.05
Updating Price:=$
            27.05
Updating Change:=+0.68

(hk)
Open:=24.67
Change:=+0.69
                  (+2.80 %)
Bid:=25.22 x400
Trade Time:=4:58 PM EST
Ask:=25.48 x200
Prev Close:=24.67
Last Trade:=25.36
Updating Price:=$
            25.36
Updating Change:=+0.69

(hls)
Open:=26.32
Change:=+0.59
                  (+2.25 %)
Bid:=26.78 x400
Trade Time:=4:23 PM EST
Ask:=26.98 x200
Prev Close:=26.25
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=+0.59

(hma)
Open:=10.80
Change:=+0.18
                  (+1.67 %)
Bid:=10.55 x400
Trade Time:=4:23 PM EST
Ask:=11.00 x200
Prev Close:=10.78
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=+0.18

(hme)
Open:=60.99
Change:=+1.91
                  (+3.14 %)
Bid:=62.48 x400
Trade Time:=5:13 PM EST
Ask:=63.25 x200
Prev Close:=60.88
Last Trade:=62.79
Updating Price:=$
            62.79
Updating Change:=+1.91

(hmsy)
Open:=77.13
Change:=+1.11
                  (+1.44 %)
Bid:=77.94 x400
Trade Time:=4:23 PM EST
Ask:=78.99 x200
Prev Close:=76.87
Last Trade:=77.98
Updating Price:=$
            77.98
Updating Change:=+1.11

(hog)
Open:=41.08
Change:=+1.12
                  (+2.73 %)
Bid:=41.95 x400
Trade Time:=4:42 PM EST
Ask:=42.16 x200
Prev Close:=40.97
Last Trade:=42.09
Updating Price:=$
            42.09
Updating Change:=+1.12

(hott)
Open:=7.42
Change:=+0.17
                  (+2.28 %)
Bid:=7.55 x400
Trade Time:=4:42 PM EST
Ask:=7.64 x200
Prev Close:=7.44
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=+0.17

(hp)
Open:=66.23
Change:=+1.35
                  (+2.04 %)
Bid:=67.50 x400
Trade Time:=4:23 PM EST
Ask:=67.70 x200
Prev Close:=66.12
Last Trade:=67.47
Updating Price:=$
            67.47
Updating Change:=+1.35

(hpq)
Open:=36.55
Change:=+0.66
                  (+1.81 %)
Bid:=37.06 x400
Trade Time:=3:55 PM EST
Ask:=37.07 x200
Prev Close:=36.40
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=+0.66

(hpt)
Open:=24.36
Change:=+0.60
                  (+2.47 %)
Bid:=24.77 x400
Trade Time:=4:42 PM EST
Ask:=24.83 x200
Prev Close:=24.25
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.60

(hpy)
Open:=20.60
Change:=+0.28
                  (+1.36 %)
Bid:=20.37 x400
Trade Time:=5:13 PM EST
Ask:=21.37 x200
Prev Close:=20.60
Last Trade:=20.88
Updating Price:=$
            20.88
Updating Change:=+0.28

(hrg)
Open:=6.12
Change:=-0.03
                  ( -0.49 %)
Bid:=5.09 x400
Trade Time:=4:23 PM EST
Ask:=7.10 x200
Prev Close:=6.11
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=-0.03

(hrs)
Open:=45.23
Change:=+0.49
                  (+1.09 %)
Bid:=45.28 x400
Trade Time:=4:23 PM EST
Ask:=45.79 x200
Prev Close:=45.06
Last Trade:=45.55
Updating Price:=$
            45.55
Updating Change:=+0.49

(hrz)
Open:=1.25
Change:=-0.05
                  ( -4.13 %)
Bid:=1.19 x400
Trade Time:=4:03 PM EST
Ask:=1.20 x200
Prev Close:=1.21
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=-0.05

(hsic)
Open:=71.73
Change:=+1.36
                  (+1.90 %)
Bid:=72.92 x400
Trade Time:=4:00 PM EST
Ask:=72.95 x200
Prev Close:=71.59
Last Trade:=72.95
Updating Price:=$
            72.95
Updating Change:=+1.36

(hsp)
Open:=56.86
Change:=-0.99
                  ( -1.75 %)
Bid:=53.01 x400
Trade Time:=4:58 PM EST
Ask:=60.00 x200
Prev Close:=56.66
Last Trade:=55.67
Updating Price:=$
            55.67
Updating Change:=-0.99

(ht)
Open:=5.59
Change:=+0.17
                  (+3.05 %)
Bid:=5.71 x400
Trade Time:=4:23 PM EST
Ask:=5.80 x200
Prev Close:=5.57
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=+0.17

(htgc)
Open:=10.54
Change:=+0.03
                  (+0.29 %)
Bid:=10.49 x400
Trade Time:=4:23 PM EST
Ask:=10.58 x200
Prev Close:=10.52
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=+0.03

(hts)
Open:=28.32
Change:=+0.48
                  (+1.70 %)
Bid:=28.63 x400
Trade Time:=4:23 PM EST
Ask:=28.74 x200
Prev Close:=28.23
Last Trade:=28.71
Updating Price:=$
            28.71
Updating Change:=+0.48

(hurn)
Open:=30.22
Change:=+0.29
                  (+0.96 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=31.73 x200
Prev Close:=30.21
Last Trade:=30.50
Updating Price:=$
            30.50
Updating Change:=+0.29

(hwkn)
Open:=36.22
Change:=+0.75
                  (+2.07 %)
Bid:=34.35 x400
Trade Time:=5:14 PM EST
Ask:=0.00 x200
Prev Close:=36.22
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=+0.75

(iaci)
Open:=37.03
Change:=-0.13
                  ( -0.34 %)
Bid:=37.94 x400
Trade Time:=4:23 PM EST
Ask:=38.09 x200
Prev Close:=38.17
Last Trade:=38.04
Updating Price:=$
            38.04
Updating Change:=-0.13

(ibm)
Open:=171.61
Change:=+2.89
                  (+1.68 %)
Bid:=174.43 x400
Trade Time:=3:55 PM EST
Ask:=174.44 x200
Prev Close:=171.55
Last Trade:=174.44
Updating Price:=$
            174.44
Updating Change:=+2.89

(iboc)
Open:=16.79
Change:=+0.50
                  (+2.99 %)
Bid:=16.75 x400
Trade Time:=4:42 PM EST
Ask:=17.34 x200
Prev Close:=16.73
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=+0.50

(icge)
Open:=12.24
Change:=+0.33
                  (+2.70 %)
Bid:=12.50 x400
Trade Time:=4:23 PM EST
Ask:=12.57 x200
Prev Close:=12.23
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=+0.33

(icog)
Open:=2.78
Change:=+0.15
                  (+5.42 %)
Bid:=0.00 x400
Trade Time:=5:14 PM EST
Ask:=3.98 x200
Prev Close:=2.77
Last Trade:=2.92
Updating Price:=$
            2.92
Updating Change:=+0.15

(idti)
Open:=7.89
Change:=+0.21
                  (+2.67 %)
Bid:=7.98 x400
Trade Time:=4:23 PM EST
Ask:=8.29 x200
Prev Close:=7.86
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=+0.21

(idxx)
Open:=77.42
Change:=+1.11
                  (+1.43 %)
Bid:=75.10 x400
Trade Time:=4:42 PM EST
Ask:=80.90 x200
Prev Close:=77.56
Last Trade:=78.67
Updating Price:=$
            78.67
Updating Change:=+1.11

(ihs)
Open:=82.96
Change:=+0.46
                  (+0.55 %)
Bid:=80.86 x400
Trade Time:=4:23 PM EST
Ask:=85.97 x200
Prev Close:=83.42
Last Trade:=83.88
Updating Price:=$
            83.88
Updating Change:=+0.46

(iilg)
Open:=13.71
Change:=+0.31
                  (+2.26 %)
Bid:=13.60 x400
Trade Time:=4:42 PM EST
Ask:=13.98 x200
Prev Close:=13.69
Last Trade:=14.00
Updating Price:=$
            14.00
Updating Change:=+0.31

(iivi)
Open:=25.70
Change:=+0.31
                  (+1.21 %)
Bid:=25.34 x400
Trade Time:=4:42 PM EST
Ask:=26.60 x200
Prev Close:=25.60
Last Trade:=25.91
Updating Price:=$
            25.91
Updating Change:=+0.31

(ikan)
Open:=1.21
Change:=-0.03
                  ( -2.44 %)
Bid:=1.18 x400
Trade Time:=4:15 PM EST
Ask:=1.28 x200
Prev Close:=1.23
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=-0.03

(ilmn)
Open:=75.16
Change:=+0.86
                  (+1.14 %)
Bid:=75.97 x400
Trade Time:=4:00 PM EST
Ask:=76.01 x200
Prev Close:=75.15
Last Trade:=76.01
Updating Price:=$
            76.01
Updating Change:=+0.86

(im)
Open:=18.11
Change:=+0.15
                  (+0.83 %)
Bid:=18.26 x400
Trade Time:=4:23 PM EST
Ask:=18.34 x200
Prev Close:=18.14
Last Trade:=18.29
Updating Price:=$
            18.29
Updating Change:=+0.15

(imgn)
Open:=12.19
Change:=+0.18
                  (+1.48 %)
Bid:=12.02 x400
Trade Time:=5:14 PM EST
Ask:=12.36 x200
Prev Close:=12.19
Last Trade:=12.37
Updating Price:=$
            12.37
Updating Change:=+0.18

(imn)
Open:=9.42
Change:=+0.09
                  (+0.95 %)
Bid:=9.49 x400
Trade Time:=4:23 PM EST
Ask:=9.57 x200
Prev Close:=9.44
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=+0.09

(in)
Open:=11.01
Change:=-0.03
                  ( -0.27 %)
Bid:=10.61 x400
Trade Time:=4:23 PM EST
Ask:=11.39 x200
Prev Close:=11.04
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.03

(inap)
Open:=7.36
Change:=-0.07
                  ( -0.95 %)
Bid:=7.27 x400
Trade Time:=4:23 PM EST
Ask:=7.60 x200
Prev Close:=7.35
Last Trade:=7.28
Updating Price:=$
            7.28
Updating Change:=-0.07

(infi)
Open:=8.26
Change:=-0.02
                  ( -0.24 %)
Bid:=7.44 x400
Trade Time:=4:23 PM EST
Ask:=9.16 x200
Prev Close:=8.26
Last Trade:=8.24
Updating Price:=$
            8.24
Updating Change:=-0.02

(infy)
Open:=65.60
Change:=+0.84
                  (+1.29 %)
Bid:=66.00 x400
Trade Time:=4:00 PM EST
Ask:=66.10 x200
Prev Close:=65.23
Last Trade:=66.07
Updating Price:=$
            66.07
Updating Change:=+0.84

(ino)
Open:=0.60
Change:=+0.01
                  (+1.67 %)
Bid:=0.59 x400
Trade Time:=4:00 PM EST
Ask:=0.62 x200
Prev Close:=0.60
Last Trade:=0.61
Updating Price:=$
            0.61
Updating Change:=+0.01

(intc)
Open:=22.21
Change:=+0.37
                  (+1.67 %)
Bid:=22.53 x400
Trade Time:=4:00 PM EST
Ask:=22.53 x200
Prev Close:=22.16
Last Trade:=22.53
Updating Price:=$
            22.53
Updating Change:=+0.37

(intu)
Open:=51.97
Change:=+0.39
                  (+0.75 %)
Bid:=52.21 x400
Trade Time:=4:00 PM EST
Ask:=52.24 x200
Prev Close:=51.86
Last Trade:=52.25
Updating Price:=$
            52.25
Updating Change:=+0.39

(io)
Open:=9.40
Change:=+0.43
                  (+4.55 %)
Bid:=9.55 x400
Trade Time:=5:15 PM EST
Ask:=10.06 x200
Prev Close:=9.46
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=+0.43

(ipcc)
Open:=54.86
Change:=+0.80
                  (+1.46 %)
Bid:=54.97 x400
Trade Time:=4:23 PM EST
Ask:=55.72 x200
Prev Close:=54.66
Last Trade:=55.46
Updating Price:=$
            55.46
Updating Change:=+0.80

(ipcm)
Open:=46.14
Change:=+0.83
                  (+1.79 %)
Bid:=47.09 x400
Trade Time:=4:00 PM EST
Ask:=47.16 x200
Prev Close:=46.31
Last Trade:=47.14
Updating Price:=$
            47.14
Updating Change:=+0.83

(ipg)
Open:=12.47
Change:=+0.21
                  (+1.68 %)
Bid:=12.68 x400
Trade Time:=4:23 PM EST
Ask:=12.77 x200
Prev Close:=12.50
Last Trade:=12.71
Updating Price:=$
            12.71
Updating Change:=+0.21

(ipgp)
Open:=73.01
Change:=+2.54
                  (+3.49 %)
Bid:=71.35 x400
Trade Time:=4:23 PM EST
Ask:=75.57 x200
Prev Close:=72.71
Last Trade:=75.25
Updating Price:=$
            75.25
Updating Change:=+2.54

(ipi)
Open:=32.62
Change:=-0.03
                  ( -0.09 %)
Bid:=32.30 x400
Trade Time:=4:42 PM EST
Ask:=32.54 x200
Prev Close:=32.50
Last Trade:=32.47
Updating Price:=$
            32.47
Updating Change:=-0.03

(ipxl)
Open:=21.81
Change:=+0.07
                  (+0.32 %)
Bid:=21.36 x400
Trade Time:=4:33 PM EST
Ask:=22.46 x200
Prev Close:=21.79
Last Trade:=21.86
Updating Price:=$
            21.86
Updating Change:=+0.07

(ir)
Open:=45.47
Change:=+1.65
                  (+3.63 %)
Bid:=46.78 x400
Trade Time:=4:23 PM EST
Ask:=47.23 x200
Prev Close:=45.41
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=+1.65

(irc)
Open:=8.85
Change:=+0.09
                  (+1.02 %)
Bid:=8.88 x400
Trade Time:=4:10 PM EST
Ask:=8.97 x200
Prev Close:=8.83
Last Trade:=8.92
Updating Price:=$
            8.92
Updating Change:=+0.09

(irm)
Open:=34.05
Change:=+0.30
                  (+0.88 %)
Bid:=34.40 x400
Trade Time:=4:10 PM EST
Ask:=34.64 x200
Prev Close:=34.09
Last Trade:=34.39
Updating Price:=$
            34.39
Updating Change:=+0.30

(isis)
Open:=9.15
Change:=+0.14
                  (+1.53 %)
Bid:=9.21 x400
Trade Time:=4:23 PM EST
Ask:=9.30 x200
Prev Close:=9.16
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=+0.14

(isrg)
Open:=373.25
Change:=+6.54
                  (+1.76 %)
Bid:=378.18 x400
Trade Time:=4:00 PM EST
Ask:=378.86 x200
Prev Close:=372.11
Last Trade:=378.65
Updating Price:=$
            378.65
Updating Change:=+6.54

(isrl)
Open:=65.29
Change:=+0.02
                  (+0.03 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=67.00 x200
Prev Close:=66.08
Last Trade:=66.10
Updating Price:=$
            66.10
Updating Change:=+0.02

(itc)
Open:=71.70
Change:=+0.98
                  (+1.37 %)
Bid:=70.44 x400
Trade Time:=4:23 PM EST
Ask:=74.67 x200
Prev Close:=71.77
Last Trade:=72.75
Updating Price:=$
            72.75
Updating Change:=+0.98

(itri)
Open:=48.32
Change:=+0.68
                  (+1.41 %)
Bid:=48.84 x400
Trade Time:=4:04 PM EST
Ask:=48.91 x200
Prev Close:=48.16
Last Trade:=48.84
Updating Price:=$
            48.84
Updating Change:=+0.68

(ivac)
Open:=10.17
Change:=-0.04
                  ( -0.39 %)
Bid:=10.11 x400
Trade Time:=5:15 PM EST
Ask:=10.20 x200
Prev Close:=10.21
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=-0.04

(ivc)
Open:=33.27
Change:=+0.61
                  (+1.84 %)
Bid:=33.05 x400
Trade Time:=4:42 PM EST
Ask:=34.53 x200
Prev Close:=33.19
Last Trade:=33.80
Updating Price:=$
            33.80
Updating Change:=+0.61

(ivz)
Open:=23.35
Change:=+0.16
                  (+0.68 %)
Bid:=23.41 x400
Trade Time:=4:23 PM EST
Ask:=23.69 x200
Prev Close:=23.40
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=+0.16

(ixys)
Open:=14.97
Change:=+0.06
                  (+0.40 %)
Bid:=15.01 x400
Trade Time:=4:00 PM EST
Ask:=15.33 x200
Prev Close:=14.98
Last Trade:=15.04
Updating Price:=$
            15.04
Updating Change:=+0.06

(jakk)
Open:=18.49
Change:=+0.31
                  (+1.68 %)
Bid:=18.66 x400
Trade Time:=5:15 PM EST
Ask:=18.74 x200
Prev Close:=18.41
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=+0.31

(jazz)
Open:=33.41
Change:=+1.45
                  (+4.35 %)
Bid:=34.09 x400
Trade Time:=4:33 PM EST
Ask:=34.78 x200
Prev Close:=33.35
Last Trade:=34.80
Updating Price:=$
            34.80
Updating Change:=+1.45

(jbht)
Open:=47.26
Change:=+0.65
                  (+1.38 %)
Bid:=47.63 x400
Trade Time:=4:42 PM EST
Ask:=47.79 x200
Prev Close:=47.09
Last Trade:=47.74
Updating Price:=$
            47.74
Updating Change:=+0.65

(jcp)
Open:=34.55
Change:=+0.49
                  (+1.42 %)
Bid:=34.99 x400
Trade Time:=4:23 PM EST
Ask:=35.10 x200
Prev Close:=34.54
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=+0.49

(jec)
Open:=43.25
Change:=+0.10
                  (+0.23 %)
Bid:=43.29 x400
Trade Time:=4:42 PM EST
Ask:=43.50 x200
Prev Close:=43.25
Last Trade:=43.35
Updating Price:=$
            43.35
Updating Change:=+0.10

(jll)
Open:=94.73
Change:=+0.80
                  (+0.85 %)
Bid:=91.80 x400
Trade Time:=4:42 PM EST
Ask:=97.62 x200
Prev Close:=94.30
Last Trade:=95.10
Updating Price:=$
            95.10
Updating Change:=+0.80

(jnj)
Open:=66.48
Change:=+0.79
                  (+1.19 %)
Bid:=67.30 x400
Trade Time:=3:55 PM EST
Ask:=67.31 x200
Prev Close:=66.52
Last Trade:=67.31
Updating Price:=$
            67.31
Updating Change:=+0.79

(jnpr)
Open:=31.54
Change:=+0.47
                  (+1.49 %)
Bid:=31.90 x400
Trade Time:=4:23 PM EST
Ask:=31.93 x200
Prev Close:=31.50
Last Trade:=31.97
Updating Price:=$
            31.97
Updating Change:=+0.47

(joyg)
Open:=94.95
Change:=+1.93
                  (+2.03 %)
Bid:=97.13 x400
Trade Time:=4:00 PM EST
Ask:=97.22 x200
Prev Close:=95.24
Last Trade:=97.17
Updating Price:=$
            97.17
Updating Change:=+1.93

(jpm)
Open:=40.81
Change:=+0.69
                  (+1.69 %)
Bid:=41.62 x400
Trade Time:=3:55 PM EST
Ask:=41.63 x200
Prev Close:=40.94
Last Trade:=41.63
Updating Price:=$
            41.63
Updating Change:=+0.69

(kalu)
Open:=54.77
Change:=+0.90
                  (+1.65 %)
Bid:=52.47 x400
Trade Time:=5:16 PM EST
Ask:=58.49 x200
Prev Close:=54.62
Last Trade:=55.52
Updating Price:=$
            55.52
Updating Change:=+0.90

(kar)
Open:=18.91
Change:=+0.44
                  (+2.33 %)
Bid:=18.78 x400
Trade Time:=4:02 PM EST
Ask:=19.72 x200
Prev Close:=18.91
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=+0.44

(kbh)
Open:=10.02
Change:=+0.39
                  (+3.99 %)
Bid:=10.09 x400
Trade Time:=5:16 PM EST
Ask:=10.17 x200
Prev Close:=9.78
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=+0.39

(kbr)
Open:=37.78
Change:=+0.12
                  (+0.32 %)
Bid:=37.53 x400
Trade Time:=4:58 PM EST
Ask:=37.99 x200
Prev Close:=37.69
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=+0.12

(kbw)
Open:=18.73
Change:=+0.21
                  (+1.12 %)
Bid:=18.39 x400
Trade Time:=4:02 PM EST
Ask:=19.42 x200
Prev Close:=18.70
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=+0.21

(kcg)
Open:=10.98
Change:=+0.15
                  (+1.36 %)
Bid:=11.10 x400
Trade Time:=5:16 PM EST
Ask:=11.22 x200
Prev Close:=11.02
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=+0.15

(kcli)
Open:=31.10
Change:=+0.26
                  (+0.83 %)
Bid:=30.51 x400
Trade Time:=4:23 PM EST
Ask:=32.92 x200
Prev Close:=31.15
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+0.26

(kelya)
Open:=16.46
Change:=+0.29
                  (+1.76 %)
Bid:=16.73 x400
Trade Time:=4:23 PM EST
Ask:=16.80 x200
Prev Close:=16.50
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=+0.29

(kerx)
Open:=4.71
Change:=+0.16
                  (+3.38 %)
Bid:=4.72 x400
Trade Time:=4:23 PM EST
Ask:=4.94 x200
Prev Close:=4.73
Last Trade:=4.89
Updating Price:=$
            4.89
Updating Change:=+0.16

(keyn)
Open:=21.70
Change:=-0.19
                  ( -0.88 %)
Bid:=21.32 x400
Trade Time:=4:23 PM EST
Ask:=21.49 x200
Prev Close:=21.63
Last Trade:=21.44
Updating Price:=$
            21.44
Updating Change:=-0.19

(kft)
Open:=35.04
Change:=+0.25
                  (+0.71 %)
Bid:=35.48 x400
Trade Time:=3:55 PM EST
Ask:=35.49 x200
Prev Close:=35.23
Last Trade:=35.48
Updating Price:=$
            35.48
Updating Change:=+0.25

(kirk)
Open:=11.99
Change:=+0.20
                  (+1.66 %)
Bid:=11.76 x400
Trade Time:=5:16 PM EST
Ask:=12.30 x200
Prev Close:=12.02
Last Trade:=12.22
Updating Price:=$
            12.22
Updating Change:=+0.20

(klac)
Open:=40.53
Change:=+1.00
                  (+2.47 %)
Bid:=41.36 x400
Trade Time:=4:00 PM EST
Ask:=41.48 x200
Prev Close:=40.48
Last Trade:=41.48
Updating Price:=$
            41.48
Updating Change:=+1.00

(klic)
Open:=11.19
Change:=+0.27
                  (+2.42 %)
Bid:=11.35 x400
Trade Time:=4:10 PM EST
Ask:=11.42 x200
Prev Close:=11.14
Last Trade:=11.41
Updating Price:=$
            11.41
Updating Change:=+0.27

(kmt)
Open:=42.41
Change:=+1.57
                  (+3.72 %)
Bid:=43.51 x400
Trade Time:=4:42 PM EST
Ask:=44.05 x200
Prev Close:=42.21
Last Trade:=43.78
Updating Price:=$
            43.78
Updating Change:=+1.57

(knol)
Open:=14.87
Change:=+0.24
                  (+1.62 %)
Bid:=14.67 x400
Trade Time:=4:57 PM EST
Ask:=15.24 x200
Prev Close:=14.85
Last Trade:=15.09
Updating Price:=$
            15.09
Updating Change:=+0.24

(ko)
Open:=67.02
Change:=+0.74
                  (+1.10 %)
Bid:=68.02 x400
Trade Time:=3:55 PM EST
Ask:=68.03 x200
Prev Close:=67.29
Last Trade:=68.03
Updating Price:=$
            68.03
Updating Change:=+0.74

(ks)
Open:=16.56
Change:=+0.28
                  (+1.69 %)
Bid:=16.42 x400
Trade Time:=4:23 PM EST
Ask:=16.99 x200
Prev Close:=16.57
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=+0.28

(kss)
Open:=50.15
Change:=+1.78
                  (+3.56 %)
Bid:=51.64 x400
Trade Time:=4:42 PM EST
Ask:=51.79 x200
Prev Close:=50.01
Last Trade:=51.79
Updating Price:=$
            51.79
Updating Change:=+1.78

(ksws)
Open:=10.63
Change:=+0.02
                  (+0.19 %)
Bid:=10.60 x400
Trade Time:=4:23 PM EST
Ask:=10.67 x200
Prev Close:=10.63
Last Trade:=10.65
Updating Price:=$
            10.65
Updating Change:=+0.02

(ktos)
Open:=12.13
Change:=-0.03
                  ( -0.25 %)
Bid:=11.69 x400
Trade Time:=4:23 PM EST
Ask:=12.50 x200
Prev Close:=12.16
Last Trade:=12.13
Updating Price:=$
            12.13
Updating Change:=-0.03

(kvhi)
Open:=10.69
Change:=+0.56
                  (+5.27 %)
Bid:=10.30 x400
Trade Time:=4:02 PM EST
Ask:=11.68 x200
Prev Close:=10.63
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.56

(kwk)
Open:=14.77
Change:=-0.05
                  ( -0.34 %)
Bid:=14.61 x400
Trade Time:=4:42 PM EST
Ask:=14.77 x200
Prev Close:=14.76
Last Trade:=14.71
Updating Price:=$
            14.71
Updating Change:=-0.05

(labl)
Open:=24.73
Change:=+0.45
                  (+1.82 %)
Bid:=23.85 x400
Trade Time:=4:23 PM EST
Ask:=25.79 x200
Prev Close:=24.69
Last Trade:=25.14
Updating Price:=$
            25.14
Updating Change:=+0.45

(lamr)
Open:=27.40
Change:=+1.16
                  (+4.24 %)
Bid:=28.40 x400
Trade Time:=4:42 PM EST
Ask:=28.59 x200
Prev Close:=27.37
Last Trade:=28.53
Updating Price:=$
            28.53
Updating Change:=+1.16

(laws)
Open:=19.77
Change:=+0.53
                  (+2.69 %)
Bid:=18.94 x400
Trade Time:=4:58 PM EST
Ask:=20.57 x200
Prev Close:=19.67
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=+0.53

(layn)
Open:=30.48
Change:=+0.46
                  (+1.52 %)
Bid:=30.65 x400
Trade Time:=4:23 PM EST
Ask:=30.78 x200
Prev Close:=30.34
Last Trade:=30.80
Updating Price:=$
            30.80
Updating Change:=+0.46

(laz)
Open:=37.03
Change:=+0.88
                  (+2.37 %)
Bid:=37.87 x400
Trade Time:=4:23 PM EST
Ask:=38.10 x200
Prev Close:=37.10
Last Trade:=37.98
Updating Price:=$
            37.98
Updating Change:=+0.88

(lbai)
Open:=9.99
Change:=+0.37
                  (+3.71 %)
Bid:=9.81 x400
Trade Time:=4:58 PM EST
Ask:=10.75 x200
Prev Close:=9.98
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=+0.37

(lci)
Open:=5.00
Change:=+0.11
                  (+2.21 %)
Bid:=4.99 x400
Trade Time:=4:58 PM EST
Ask:=5.09 x200
Prev Close:=4.98
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=+0.11

(lea)
Open:=53.70
Change:=+0.37
                  (+0.69 %)
Bid:=53.72 x400
Trade Time:=4:14 PM EST
Ask:=54.15 x200
Prev Close:=53.48
Last Trade:=53.85
Updating Price:=$
            53.85
Updating Change:=+0.37

(leg)
Open:=24.45
Change:=+0.52
                  (+2.13 %)
Bid:=24.87 x400
Trade Time:=4:23 PM EST
Ask:=24.96 x200
Prev Close:=24.38
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=+0.52

(lfus)
Open:=58.97
Change:=+1.82
                  (+3.10 %)
Bid:=60.30 x400
Trade Time:=4:58 PM EST
Ask:=62.76 x200
Prev Close:=58.72
Last Trade:=60.54
Updating Price:=$
            60.54
Updating Change:=+1.82

(life)
Open:=52.24
Change:=+0.24
                  (+0.46 %)
Bid:=52.31 x400
Trade Time:=4:00 PM EST
Ask:=52.58 x200
Prev Close:=52.07
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=+0.24

(linc)
Open:=17.25
Change:=+1.45
                  (+8.45 %)
Bid:=18.36 x400
Trade Time:=4:23 PM EST
Ask:=18.89 x200
Prev Close:=17.15
Last Trade:=18.60
Updating Price:=$
            18.60
Updating Change:=+1.45

(linta)
Open:=16.78
Change:=+0.42
                  (+2.50 %)
Bid:=17.13 x400
Trade Time:=4:00 PM EST
Ask:=17.19 x200
Prev Close:=16.77
Last Trade:=17.19
Updating Price:=$
            17.19
Updating Change:=+0.42

(llen)
Open:=5.11
Change:=-0.03
                  ( -0.58 %)
Bid:=5.05 x400
Trade Time:=4:58 PM EST
Ask:=5.23 x200
Prev Close:=5.13
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=-0.03

(lll)
Open:=87.60
Change:=+0.86
                  (+0.98 %)
Bid:=87.90 x400
Trade Time:=4:42 PM EST
Ask:=88.58 x200
Prev Close:=87.45
Last Trade:=88.31
Updating Price:=$
            88.31
Updating Change:=+0.86

(lltc)
Open:=33.09
Change:=+0.41
                  (+1.24 %)
Bid:=33.31 x400
Trade Time:=4:00 PM EST
Ask:=33.43 x200
Prev Close:=33.02
Last Trade:=33.43
Updating Price:=$
            33.43
Updating Change:=+0.41

(lm)
Open:=32.89
Change:=+0.98
                  (+2.99 %)
Bid:=33.55 x400
Trade Time:=4:23 PM EST
Ask:=33.90 x200
Prev Close:=32.76
Last Trade:=33.74
Updating Price:=$
            33.74
Updating Change:=+0.98

(lng)
Open:=9.29
Change:=+0.03
                  (+0.33 %)
Bid:=9.16 x400
Trade Time:=4:00 PM EST
Ask:=9.21 x200
Prev Close:=9.16
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=+0.03

(logm)
Open:=38.36
Change:=-1.07
                  ( -2.77 %)
Bid:=36.69 x400
Trade Time:=4:59 PM EST
Ask:=38.30 x200
Prev Close:=38.57
Last Trade:=37.50
Updating Price:=$
            37.50
Updating Change:=-1.07

(loop)
Open:=18.38
Change:=
Bid:=17.90 x400
Trade Time:=4:59 PM EST
Ask:=18.45 x200
Prev Close:=18.38
Last Trade:=18.38
Updating Price:=$
            18.38
Updating Change:=null

(lpnt)
Open:=39.25
Change:=+0.53
                  (+1.36 %)
Bid:=39.50 x400
Trade Time:=4:42 PM EST
Ask:=39.66 x200
Prev Close:=39.08
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=+0.53

(lpx)
Open:=8.15
Change:=+0.24
                  (+2.95 %)
Bid:=8.01 x400
Trade Time:=4:59 PM EST
Ask:=8.49 x200
Prev Close:=8.14
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=+0.24

(lrcx)
Open:=44.32
Change:=+1.02
                  (+2.30 %)
Bid:=45.29 x400
Trade Time:=4:00 PM EST
Ask:=45.38 x200
Prev Close:=44.28
Last Trade:=45.30
Updating Price:=$
            45.30
Updating Change:=+1.02

(lse)
Open:=4.91
Change:=+0.04
                  (+0.81 %)
Bid:=4.37 x400
Trade Time:=4:06 PM EST
Ask:=5.44 x200
Prev Close:=4.91
Last Trade:=4.95
Updating Price:=$
            4.95
Updating Change:=+0.04

(lsi)
Open:=7.11
Change:=+0.13
                  (+1.83 %)
Bid:=7.18 x400
Trade Time:=4:23 PM EST
Ask:=7.29 x200
Prev Close:=7.12
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=+0.13

(lstr)
Open:=46.54
Change:=+0.81
                  (+1.74 %)
Bid:=47.17 x400
Trade Time:=4:42 PM EST
Ask:=47.34 x200
Prev Close:=46.48
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=+0.81

(lstza)
Open:=75.21
Change:=+0.20
                  (+0.27 %)
Bid:=72.60 x400
Trade Time:=4:00 PM EST
Ask:=77.57 x200
Prev Close:=75.24
Last Trade:=75.44
Updating Price:=$
            75.44
Updating Change:=+0.20

(ltm)
Open:=38.49
Change:=-0.56
                  ( -1.40 %)
Bid:=39.25 x400
Trade Time:=4:23 PM EST
Ask:=39.50 x200
Prev Close:=39.91
Last Trade:=39.35
Updating Price:=$
            39.35
Updating Change:=-0.56

(ltre)
Open:=8.88
Change:=+0.33
                  (+3.70 %)
Bid:=9.29 x400
Trade Time:=4:00 PM EST
Ask:=9.47 x200
Prev Close:=8.92
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=+0.33

(lvs)
Open:=42.59
Change:=+1.68
                  (+3.98 %)
Bid:=43.96 x400
Trade Time:=5:16 PM EST
Ask:=43.98 x200
Prev Close:=42.21
Last Trade:=43.89
Updating Price:=$
            43.89
Updating Change:=+1.68

(lway)
Open:=11.14
Change:=+0.04
                  (+0.36 %)
Bid:=10.44 x400
Trade Time:=4:23 PM EST
Ask:=11.96 x200
Prev Close:=11.18
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.04

(lxp)
Open:=9.16
Change:=+0.17
                  (+1.86 %)
Bid:=8.96 x400
Trade Time:=4:04 PM EST
Ask:=9.68 x200
Prev Close:=9.13
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=+0.17

(lxrx)
Open:=1.76
Change:=-0.04
                  ( -2.27 %)
Bid:=1.66 x400
Trade Time:=4:59 PM EST
Ask:=1.74 x200
Prev Close:=1.76
Last Trade:=1.72
Updating Price:=$
            1.72
Updating Change:=-0.04

(lxu)
Open:=42.61
Change:=+0.66
                  (+1.54 %)
Bid:=43.48 x400
Trade Time:=4:59 PM EST
Ask:=43.79 x200
Prev Close:=42.92
Last Trade:=43.58
Updating Price:=$
            43.58
Updating Change:=+0.66

(ma)
Open:=300.48
Change:=+13.13
                  (+4.36 %)
Bid:=313.30 x400
Trade Time:=4:40 PM EST
Ask:=314.25 x200
Prev Close:=301.34
Last Trade:=314.47
Updating Price:=$
            314.47
Updating Change:=+13.13

(mako)
Open:=29.81
Change:=+1.54
                  (+5.18 %)
Bid:=31.29 x400
Trade Time:=4:59 PM EST
Ask:=31.46 x200
Prev Close:=29.73
Last Trade:=31.27
Updating Price:=$
            31.27
Updating Change:=+1.54

(mapp)
Open:=15.91
Change:=+0.03
                  (+0.19 %)
Bid:=15.51 x400
Trade Time:=4:23 PM EST
Ask:=17.00 x200
Prev Close:=15.97
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.03

(mas)
Open:=12.09
Change:=+0.43
                  (+3.57 %)
Bid:=12.45 x400
Trade Time:=4:23 PM EST
Ask:=12.53 x200
Prev Close:=12.03
Last Trade:=12.46
Updating Price:=$
            12.46
Updating Change:=+0.43

(mat)
Open:=27.55
Change:=+0.51
                  (+1.86 %)
Bid:=27.99 x400
Trade Time:=4:00 PM EST
Ask:=28.00 x200
Prev Close:=27.49
Last Trade:=28.00
Updating Price:=$
            28.00
Updating Change:=+0.51

(mblx)
Open:=7.14
Change:=-0.19
                  ( -2.66 %)
Bid:=6.90 x400
Trade Time:=4:23 PM EST
Ask:=6.98 x200
Prev Close:=7.14
Last Trade:=6.95
Updating Price:=$
            6.95
Updating Change:=-0.19

(mbvt)
Open:=24.54
Change:=+0.28
                  (+1.14 %)
Bid:=24.75 x400
Trade Time:=4:23 PM EST
Ask:=24.85 x200
Prev Close:=24.47
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=+0.28

(mcd)
Open:=84.16
Change:=+1.32
                  (+1.57 %)
Bid:=85.64 x400
Trade Time:=3:55 PM EST
Ask:=85.65 x200
Prev Close:=84.32
Last Trade:=85.64
Updating Price:=$
            85.64
Updating Change:=+1.32

(mchp)
Open:=37.98
Change:=+0.44
                  (+1.16 %)
Bid:=38.35 x400
Trade Time:=4:00 PM EST
Ask:=38.38 x200
Prev Close:=37.91
Last Trade:=38.35
Updating Price:=$
            38.35
Updating Change:=+0.44

(mcri)
Open:=10.44
Change:=-0.37
                  ( -3.54 %)
Bid:=9.20 x400
Trade Time:=4:23 PM EST
Ask:=10.84 x200
Prev Close:=10.44
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=-0.37

(mcrl)
Open:=10.63
Change:=+0.10
                  (+0.95 %)
Bid:=10.47 x400
Trade Time:=4:23 PM EST
Ask:=11.06 x200
Prev Close:=10.58
Last Trade:=10.68
Updating Price:=$
            10.68
Updating Change:=+0.10

(mcy)
Open:=39.42
Change:=+0.54
                  (+1.37 %)
Bid:=39.76 x400
Trade Time:=4:23 PM EST
Ask:=40.23 x200
Prev Close:=39.49
Last Trade:=40.03
Updating Price:=$
            40.03
Updating Change:=+0.54

(mdr)
Open:=19.86
Change:=+0.03
                  (+0.15 %)
Bid:=19.38 x400
Trade Time:=4:23 PM EST
Ask:=20.37 x200
Prev Close:=19.81
Last Trade:=19.84
Updating Price:=$
            19.84
Updating Change:=+0.03

(mdso)
Open:=23.87
Change:=+0.20
                  (+0.84 %)
Bid:=23.51 x400
Trade Time:=4:23 PM EST
Ask:=24.65 x200
Prev Close:=23.87
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=+0.20

(mdth)
Open:=13.65
Change:=-0.04
                  ( -0.29 %)
Bid:=13.41 x400
Trade Time:=4:42 PM EST
Ask:=13.74 x200
Prev Close:=13.59
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=-0.04

(mdvn)
Open:=21.36
Change:=+0.07
                  (+0.33 %)
Bid:=21.00 x400
Trade Time:=4:23 PM EST
Ask:=22.10 x200
Prev Close:=21.43
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=+0.07

(ment)
Open:=12.83
Change:=+0.19
                  (+1.48 %)
Bid:=12.94 x400
Trade Time:=4:42 PM EST
Ask:=13.03 x200
Prev Close:=12.81
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.19

(meru)
Open:=12.02
Change:=-0.01
                  ( -0.08 %)
Bid:=11.01 x400
Trade Time:=5:00 PM EST
Ask:=12.77 x200
Prev Close:=12.01
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.01

(mgln)
Open:=54.93
Change:=-0.11
                  ( -0.20 %)
Bid:=54.49 x400
Trade Time:=4:15 PM EST
Ask:=54.64 x200
Prev Close:=54.74
Last Trade:=54.63
Updating Price:=$
            54.63
Updating Change:=-0.11

(mgm)
Open:=13.28
Change:=+0.48
                  (+3.63 %)
Bid:=13.68 x400
Trade Time:=4:23 PM EST
Ask:=13.74 x200
Prev Close:=13.21
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=+0.48

(mgpi)
Open:=8.75
Change:=+0.04
                  (+0.46 %)
Bid:=7.76 x400
Trade Time:=4:23 PM EST
Ask:=9.60 x200
Prev Close:=8.71
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=+0.04

(mgrc)
Open:=28.13
Change:=+0.63
                  (+2.24 %)
Bid:=27.56 x400
Trade Time:=4:23 PM EST
Ask:=29.59 x200
Prev Close:=28.08
Last Trade:=28.71
Updating Price:=$
            28.71
Updating Change:=+0.63

(mho)
Open:=12.13
Change:=+0.24
                  (+1.96 %)
Bid:=12.09 x400
Trade Time:=5:00 PM EST
Ask:=12.91 x200
Prev Close:=12.26
Last Trade:=12.50
Updating Price:=$
            12.50
Updating Change:=+0.24

(mhr)
Open:=6.76
Change:=
Bid:=6.56 x400
Trade Time:=4:10 PM EST
Ask:=6.76 x200
Prev Close:=6.76
Last Trade:=6.76
Updating Price:=$
            6.76
Updating Change:=null

(mhs)
Open:=56.47
Change:=+0.31
                  (+0.55 %)
Bid:=56.73 x400
Trade Time:=4:42 PM EST
Ask:=57.01 x200
Prev Close:=56.52
Last Trade:=56.83
Updating Price:=$
            56.83
Updating Change:=+0.31

(midd)
Open:=93.94
Change:=+2.07
                  (+2.20 %)
Bid:=92.39 x400
Trade Time:=4:23 PM EST
Ask:=97.61 x200
Prev Close:=94.04
Last Trade:=96.11
Updating Price:=$
            96.11
Updating Change:=+2.07

(mig)
Open:=9.91
Change:=+0.06
                  (+0.61 %)
Bid:=9.57 x400
Trade Time:=5:00 PM EST
Ask:=10.03 x200
Prev Close:=9.91
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=+0.06

(mjn)
Open:=67.34
Change:=+1.49
                  (+2.21 %)
Bid:=68.63 x400
Trade Time:=4:58 PM EST
Ask:=69.46 x200
Prev Close:=67.55
Last Trade:=69.04
Updating Price:=$
            69.04
Updating Change:=+1.49

(mksi)
Open:=26.49
Change:=+0.48
                  (+1.82 %)
Bid:=26.88 x400
Trade Time:=4:03 PM EST
Ask:=26.91 x200
Prev Close:=26.42
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=+0.48

(mlhr)
Open:=27.39
Change:=+0.35
                  (+1.29 %)
Bid:=26.97 x400
Trade Time:=5:00 PM EST
Ask:=28.28 x200
Prev Close:=27.22
Last Trade:=27.57
Updating Price:=$
            27.57
Updating Change:=+0.35

(mlnk)
Open:=4.50
Change:=+0.03
                  (+0.67 %)
Bid:=4.47 x400
Trade Time:=4:10 PM EST
Ask:=4.54 x200
Prev Close:=4.48
Last Trade:=4.51
Updating Price:=$
            4.51
Updating Change:=+0.03

(mlr)
Open:=18.69
Change:=-0.02
                  ( -0.11 %)
Bid:=18.41 x400
Trade Time:=4:23 PM EST
Ask:=18.79 x200
Prev Close:=18.69
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=-0.02

(mmm)
Open:=94.83
Change:=+1.83
                  (+1.93 %)
Bid:=96.68 x400
Trade Time:=3:55 PM EST
Ask:=96.69 x200
Prev Close:=94.85
Last Trade:=96.68
Updating Price:=$
            96.68
Updating Change:=+1.83

(mms)
Open:=41.49
Change:=-41.05
                  ( -49.62 %)
Bid:=41.63 x400
Trade Time:=4:10 PM EST
Ask:=41.64 x200
Prev Close:=82.73
Last Trade:=41.68
Updating Price:=$
            41.68
Updating Change:=-41.05

(mnro)
Open:=37.37
Change:=+0.20
                  (+0.54 %)
Bid:=37.32 x400
Trade Time:=5:01 PM EST
Ask:=38.23 x200
Prev Close:=37.29
Last Trade:=37.49
Updating Price:=$
            37.49
Updating Change:=+0.20

(mpg)
Open:=2.87
Change:=+0.20
                  (+6.99 %)
Bid:=3.03 x400
Trade Time:=4:23 PM EST
Ask:=3.10 x200
Prev Close:=2.86
Last Trade:=3.06
Updating Price:=$
            3.06
Updating Change:=+0.20

(mpr)
Open:=11.40
Change:=+0.02
                  (+0.18 %)
Bid:=11.22 x400
Trade Time:=4:23 PM EST
Ask:=12.00 x200
Prev Close:=11.38
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=+0.02

(mpx)
Open:=6.70
Change:=+0.06
                  (+0.89 %)
Bid:=6.75 x400
Trade Time:=5:01 PM EST
Ask:=6.76 x200
Prev Close:=6.72
Last Trade:=6.78
Updating Price:=$
            6.78
Updating Change:=+0.06

(mrcy)
Open:=18.73
Change:=+0.30
                  (+1.61 %)
Bid:=18.92 x400
Trade Time:=4:42 PM EST
Ask:=19.39 x200
Prev Close:=18.68
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=+0.30

(mrh)
Open:=17.98
Change:=+0.03
                  (+0.17 %)
Bid:=17.99 x400
Trade Time:=4:07 PM EST
Ask:=18.07 x200
Prev Close:=18.00
Last Trade:=18.03
Updating Price:=$
            18.03
Updating Change:=+0.03

(mrk)
Open:=35.17
Change:=+0.30
                  (+0.85 %)
Bid:=35.59 x400
Trade Time:=3:55 PM EST
Ask:=35.60 x200
Prev Close:=35.29
Last Trade:=35.59
Updating Price:=$
            35.59
Updating Change:=+0.30

(mrvl)
Open:=14.79
Change:=+0.34
                  (+2.30 %)
Bid:=15.11 x400
Trade Time:=4:00 PM EST
Ask:=15.12 x200
Prev Close:=14.77
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=+0.34

(msft)
Open:=25.93
Change:=+0.06
                  (+0.23 %)
Bid:=26.00 x400
Trade Time:=4:00 PM EST
Ask:=26.01 x200
Prev Close:=26.00
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.06

(mtb)
Open:=88.00
Change:=+1.08
                  (+1.23 %)
Bid:=88.60 x400
Trade Time:=4:58 PM EST
Ask:=89.40 x200
Prev Close:=87.95
Last Trade:=89.03
Updating Price:=$
            89.03
Updating Change:=+1.08

(mtn)
Open:=46.30
Change:=+0.62
                  (+1.34 %)
Bid:=45.89 x400
Trade Time:=5:01 PM EST
Ask:=47.80 x200
Prev Close:=46.22
Last Trade:=46.84
Updating Price:=$
            46.84
Updating Change:=+0.62

(mtrx)
Open:=13.43
Change:=+0.05
                  (+0.37 %)
Bid:=13.36 x400
Trade Time:=5:01 PM EST
Ask:=13.45 x200
Prev Close:=13.38
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=+0.05

(mu)
Open:=7.46
Change:=+0.35
                  (+4.68 %)
Bid:=7.82 x400
Trade Time:=4:00 PM EST
Ask:=7.82 x200
Prev Close:=7.48
Last Trade:=7.83
Updating Price:=$
            7.83
Updating Change:=+0.35

(mvis)
Open:=1.22
Change:=-0.01
                  ( -0.82 %)
Bid:=1.17 x400
Trade Time:=4:23 PM EST
Ask:=1.24 x200
Prev Close:=1.22
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.01

(mw)
Open:=33.76
Change:=+1.27
                  (+3.77 %)
Bid:=34.88 x400
Trade Time:=4:23 PM EST
Ask:=35.11 x200
Prev Close:=33.70
Last Trade:=34.97
Updating Price:=$
            34.97
Updating Change:=+1.27

(mwa)
Open:=3.99
Change:=-0.01
                  ( -0.25 %)
Bid:=3.83 x400
Trade Time:=4:23 PM EST
Ask:=4.10 x200
Prev Close:=3.98
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=-0.01

(mwv)
Open:=33.21
Change:=+0.60
                  (+1.80 %)
Bid:=33.87 x400
Trade Time:=4:23 PM EST
Ask:=34.01 x200
Prev Close:=33.31
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=+0.60

(mww)
Open:=14.63
Change:=+0.21
                  (+1.43 %)
Bid:=14.48 x400
Trade Time:=4:23 PM EST
Ask:=14.80 x200
Prev Close:=14.66
Last Trade:=14.87
Updating Price:=$
            14.87
Updating Change:=+0.21

(mxim)
Open:=25.56
Change:=+0.33
                  (+1.29 %)
Bid:=25.88 x400
Trade Time:=4:00 PM EST
Ask:=26.05 x200
Prev Close:=25.56
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=+0.33

(mxl)
Open:=8.69
Change:=+0.57
                  (+6.58 %)
Bid:=8.10 x400
Trade Time:=4:23 PM EST
Ask:=9.74 x200
Prev Close:=8.66
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=+0.57

(myl)
Open:=24.67
Change:=+0.32
                  (+1.30 %)
Bid:=24.82 x400
Trade Time:=4:00 PM EST
Ask:=25.00 x200
Prev Close:=24.67
Last Trade:=24.99
Updating Price:=$
            24.99
Updating Change:=+0.32

(nafc)
Open:=35.91
Change:=+0.02
                  (+0.06 %)
Bid:=35.70 x400
Trade Time:=4:23 PM EST
Ask:=35.87 x200
Prev Close:=35.81
Last Trade:=35.83
Updating Price:=$
            35.83
Updating Change:=+0.02

(natr)
Open:=19.18
Change:=+0.02
                  (+0.10 %)
Bid:=18.60 x400
Trade Time:=4:23 PM EST
Ask:=19.45 x200
Prev Close:=19.48
Last Trade:=19.50
Updating Price:=$
            19.50
Updating Change:=+0.02

(nauh)
Open:=9.43
Change:=-0.02
                  ( -0.21 %)
Bid:=0.00 x400
Trade Time:=5:02 PM EST
Ask:=9.39 x200
Prev Close:=9.41
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=-0.02

(nc)
Open:=96.64
Change:=+3.35
                  (+3.46 %)
Bid:=95.82 x400
Trade Time:=4:23 PM EST
Ask:=102.44 x200
Prev Close:=96.82
Last Trade:=100.17
Updating Price:=$
            100.17
Updating Change:=+3.35

(ncs)
Open:=11.40
Change:=+0.46
                  (+4.04 %)
Bid:=11.82 x400
Trade Time:=4:23 PM EST
Ask:=11.91 x200
Prev Close:=11.39
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=+0.46

(nct)
Open:=5.78
Change:=+0.23
                  (+3.98 %)
Bid:=6.01 x400
Trade Time:=4:23 PM EST
Ask:=6.29 x200
Prev Close:=5.78
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=+0.23

(ndsn)
Open:=55.05
Change:=+1.27
                  (+2.32 %)
Bid:=55.29 x400
Trade Time:=4:23 PM EST
Ask:=57.33 x200
Prev Close:=54.85
Last Trade:=56.12
Updating Price:=$
            56.12
Updating Change:=+1.27

(nee)
Open:=57.47
Change:=+0.72
                  (+1.25 %)
Bid:=57.84 x400
Trade Time:=4:23 PM EST
Ask:=58.45 x200
Prev Close:=57.46
Last Trade:=58.18
Updating Price:=$
            58.18
Updating Change:=+0.72

(neog)
Open:=45.35
Change:=+0.12
                  (+0.27 %)
Bid:=44.50 x400
Trade Time:=4:23 PM EST
Ask:=46.35 x200
Prev Close:=45.21
Last Trade:=45.33
Updating Price:=$
            45.33
Updating Change:=+0.12

(netl)
Open:=40.16
Change:=+1.01
                  (+2.50 %)
Bid:=40.87 x400
Trade Time:=5:02 PM EST
Ask:=41.84 x200
Prev Close:=40.42
Last Trade:=41.43
Updating Price:=$
            41.43
Updating Change:=+1.01

(newp)
Open:=18.23
Change:=+0.11
                  (+0.61 %)
Bid:=18.26 x400
Trade Time:=4:23 PM EST
Ask:=18.61 x200
Prev Close:=18.17
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=+0.11

(nfg)
Open:=72.91
Change:=+1.48
                  (+2.03 %)
Bid:=74.14 x400
Trade Time:=4:10 PM EST
Ask:=74.69 x200
Prev Close:=72.80
Last Trade:=74.28
Updating Price:=$
            74.28
Updating Change:=+1.48

(nflx)
Open:=262.06
Change:=+5.27
                  (+2.01 %)
Bid:=267.93 x400
Trade Time:=4:00 PM EST
Ask:=268.07 x200
Prev Close:=262.69
Last Trade:=267.96
Updating Price:=$
            267.96
Updating Change:=+5.27

(ngpc)
Open:=8.18
Change:=+0.17
                  (+2.07 %)
Bid:=8.30 x400
Trade Time:=4:00 PM EST
Ask:=8.38 x200
Prev Close:=8.20
Last Trade:=8.37
Updating Price:=$
            8.37
Updating Change:=+0.17

(ngsx)
Open:=1.75
Change:=-0.04
                  ( -2.29 %)
Bid:=1.70 x400
Trade Time:=4:03 PM EST
Ask:=2.09 x200
Prev Close:=1.75
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.04

(nhi)
Open:=44.40
Change:=+0.53
                  (+1.19 %)
Bid:=43.27 x400
Trade Time:=5:02 PM EST
Ask:=46.18 x200
Prev Close:=44.43
Last Trade:=44.96
Updating Price:=$
            44.96
Updating Change:=+0.53

(nihd)
Open:=42.27
Change:=+0.77
                  (+1.82 %)
Bid:=43.12 x400
Trade Time:=4:00 PM EST
Ask:=43.15 x200
Prev Close:=42.38
Last Trade:=43.15
Updating Price:=$
            43.15
Updating Change:=+0.77

(nktr)
Open:=7.28
Change:=+0.13
                  (+1.79 %)
Bid:=7.31 x400
Trade Time:=4:23 PM EST
Ask:=7.44 x200
Prev Close:=7.27
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=+0.13

(nor)
Open:=15.15
Change:=+0.26
                  (+1.72 %)
Bid:=14.99 x400
Trade Time:=4:02 PM EST
Ask:=15.91 x200
Prev Close:=15.14
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=+0.26

(nsit)
Open:=17.75
Change:=+0.21
                  (+1.19 %)
Bid:=17.87 x400
Trade Time:=4:23 PM EST
Ask:=17.95 x200
Prev Close:=17.71
Last Trade:=17.92
Updating Price:=$
            17.92
Updating Change:=+0.21

(nsr)
Open:=26.36
Change:=+0.28
                  (+1.07 %)
Bid:=26.45 x400
Trade Time:=4:23 PM EST
Ask:=26.53 x200
Prev Close:=26.20
Last Trade:=26.48
Updating Price:=$
            26.48
Updating Change:=+0.28

(ntap)
Open:=53.51
Change:=+1.52
                  (+2.88 %)
Bid:=54.28 x400
Trade Time:=4:00 PM EST
Ask:=54.29 x200
Prev Close:=52.78
Last Trade:=54.30
Updating Price:=$
            54.30
Updating Change:=+1.52

(ntct)
Open:=20.90
Change:=+0.29
                  (+1.39 %)
Bid:=21.08 x400
Trade Time:=4:42 PM EST
Ask:=21.22 x200
Prev Close:=20.89
Last Trade:=21.18
Updating Price:=$
            21.18
Updating Change:=+0.29

(nue)
Open:=41.18
Change:=+0.35
                  (+0.85 %)
Bid:=41.49 x400
Trade Time:=4:02 PM EST
Ask:=41.70 x200
Prev Close:=41.22
Last Trade:=41.57
Updating Price:=$
            41.57
Updating Change:=+0.35

(nutr)
Open:=15.38
Change:=-0.07
                  ( -0.46 %)
Bid:=14.69 x400
Trade Time:=4:23 PM EST
Ask:=15.89 x200
Prev Close:=15.38
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=-0.07

(nuva)
Open:=33.02
Change:=-0.46
                  ( -1.40 %)
Bid:=32.35 x400
Trade Time:=4:23 PM EST
Ask:=32.69 x200
Prev Close:=32.88
Last Trade:=32.42
Updating Price:=$
            32.42
Updating Change:=-0.46

(nvax)
Open:=2.02
Change:=-0.05
                  ( -2.48 %)
Bid:=1.93 x400
Trade Time:=4:23 PM EST
Ask:=1.98 x200
Prev Close:=2.02
Last Trade:=1.97
Updating Price:=$
            1.97
Updating Change:=-0.05

(nvda)
Open:=15.94
Change:=+0.19
                  (+1.19 %)
Bid:=16.12 x400
Trade Time:=4:00 PM EST
Ask:=16.14 x200
Prev Close:=15.94
Last Trade:=16.13
Updating Price:=$
            16.13
Updating Change:=+0.19

(nwbi)
Open:=12.60
Change:=+0.25
                  (+1.99 %)
Bid:=12.71 x400
Trade Time:=5:03 PM EST
Ask:=12.85 x200
Prev Close:=12.58
Last Trade:=12.83
Updating Price:=$
            12.83
Updating Change:=+0.25

(nwe)
Open:=33.13
Change:=+0.48
                  (+1.45 %)
Bid:=33.56 x400
Trade Time:=4:23 PM EST
Ask:=33.65 x200
Prev Close:=33.11
Last Trade:=33.59
Updating Price:=$
            33.59
Updating Change:=+0.48

(nwl)
Open:=15.85
Change:=+0.35
                  (+2.22 %)
Bid:=16.13 x400
Trade Time:=4:23 PM EST
Ask:=16.23 x200
Prev Close:=15.78
Last Trade:=16.13
Updating Price:=$
            16.13
Updating Change:=+0.35

(nwsa)
Open:=17.74
Change:=+0.36
                  (+2.03 %)
Bid:=18.04 x400
Trade Time:=4:00 PM EST
Ask:=18.06 x200
Prev Close:=17.70
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=+0.36

(nxst)
Open:=8.31
Change:=+0.22
                  (+2.68 %)
Bid:=7.95 x400
Trade Time:=5:03 PM EST
Ask:=9.27 x200
Prev Close:=8.21
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=+0.22

(nyny)
Open:=0.94
Change:=-0.01
                  ( -1.06 %)
Bid:=0.88 x400
Trade Time:=3:59 PM EST
Ask:=0.99 x200
Prev Close:=0.94
Last Trade:=0.93
Updating Price:=$
            0.93
Updating Change:=-0.01

(nyt)
Open:=8.75
Change:=-0.01
                  ( -0.11 %)
Bid:=8.71 x400
Trade Time:=4:23 PM EST
Ask:=8.79 x200
Prev Close:=8.72
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=-0.01

(nyx)
Open:=34.27
Change:=+0.45
                  (+1.31 %)
Bid:=34.52 x400
Trade Time:=4:23 PM EST
Ask:=34.88 x200
Prev Close:=34.27
Last Trade:=34.72
Updating Price:=$
            34.72
Updating Change:=+0.45

(oabc)
Open:=14.99
Change:=-0.03
                  ( -0.20 %)
Bid:=13.97 x400
Trade Time:=4:23 PM EST
Ask:=15.13 x200
Prev Close:=14.97
Last Trade:=14.94
Updating Price:=$
            14.94
Updating Change:=-0.03

(ob)
Open:=13.46
Change:=-0.11
                  ( -0.82 %)
Bid:=13.24 x400
Trade Time:=4:23 PM EST
Ask:=13.27 x200
Prev Close:=13.39
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=-0.11

(oclr)
Open:=6.71
Change:=+0.02
                  (+0.22 %)
Bid:=6.60 x400
Trade Time:=4:23 PM EST
Ask:=6.88 x200
Prev Close:=6.72
Last Trade:=6.74
Updating Price:=$
            6.74
Updating Change:=+0.02

(oeh)
Open:=10.77
Change:=+0.45
                  (+4.19 %)
Bid:=11.17 x400
Trade Time:=4:23 PM EST
Ask:=11.26 x200
Prev Close:=10.75
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=+0.45

(ofix)
Open:=42.31
Change:=+0.47
                  (+1.11 %)
Bid:=42.87 x400
Trade Time:=4:00 PM EST
Ask:=46.89 x200
Prev Close:=42.47
Last Trade:=42.94
Updating Price:=$
            42.94
Updating Change:=+0.47

(oksb)
Open:=9.80
Change:=+0.13
                  (+1.33 %)
Bid:=8.84 x400
Trade Time:=5:03 PM EST
Ask:=10.82 x200
Prev Close:=9.79
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=+0.13

(ompi)
Open:=9.41
Change:=+0.18
                  (+1.91 %)
Bid:=9.26 x400
Trade Time:=5:04 PM EST
Ask:=10.45 x200
Prev Close:=9.43
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=+0.18

(onb)
Open:=10.81
Change:=+0.11
                  (+1.02 %)
Bid:=10.50 x400
Trade Time:=5:04 PM EST
Ask:=11.27 x200
Prev Close:=10.80
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=+0.11

(onxx)
Open:=35.21
Change:=-0.05
                  ( -0.14 %)
Bid:=34.46 x400
Trade Time:=4:23 PM EST
Ask:=35.97 x200
Prev Close:=35.30
Last Trade:=35.25
Updating Price:=$
            35.25
Updating Change:=-0.05

(opxt)
Open:=2.29
Change:=+0.12
                  (+5.26 %)
Bid:=2.34 x400
Trade Time:=4:23 PM EST
Ask:=2.42 x200
Prev Close:=2.28
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=+0.12

(opy)
Open:=28.03
Change:=+0.59
                  (+2.09 %)
Bid:=27.27 x400
Trade Time:=4:23 PM EST
Ask:=29.40 x200
Prev Close:=28.21
Last Trade:=28.80
Updating Price:=$
            28.80
Updating Change:=+0.59

(orb)
Open:=16.88
Change:=+0.30
                  (+1.78 %)
Bid:=17.12 x400
Trade Time:=4:23 PM EST
Ask:=17.20 x200
Prev Close:=16.85
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=+0.30

(orcc)
Open:=3.26
Change:=+0.01
                  (+0.31 %)
Bid:=3.21 x400
Trade Time:=4:00 PM EST
Ask:=3.30 x200
Prev Close:=3.26
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=+0.01

(orcl)
Open:=32.89
Change:=+0.15
                  (+0.46 %)
Bid:=33.03 x400
Trade Time:=4:00 PM EST
Ask:=33.04 x200
Prev Close:=32.91
Last Trade:=33.06
Updating Price:=$
            33.06
Updating Change:=+0.15

(orly)
Open:=65.61
Change:=+0.71
                  (+1.08 %)
Bid:=66.09 x400
Trade Time:=4:00 PM EST
Ask:=66.32 x200
Prev Close:=65.51
Last Trade:=66.22
Updating Price:=$
            66.22
Updating Change:=+0.71

(osir)
Open:=7.75
Change:=-0.14
                  ( -1.81 %)
Bid:=7.70 x400
Trade Time:=4:23 PM EST
Ask:=8.10 x200
Prev Close:=7.74
Last Trade:=7.60
Updating Price:=$
            7.60
Updating Change:=-0.14

(osur)
Open:=8.55
Change:=+0.34
                  (+3.99 %)
Bid:=8.81 x400
Trade Time:=4:25 PM EST
Ask:=8.85 x200
Prev Close:=8.53
Last Trade:=8.87
Updating Price:=$
            8.87
Updating Change:=+0.34

(outd)
Open:=6.86
Change:=-0.05
                  ( -0.73 %)
Bid:=6.21 x400
Trade Time:=5:04 PM EST
Ask:=7.57 x200
Prev Close:=6.84
Last Trade:=6.79
Updating Price:=$
            6.79
Updating Change:=-0.05

(oxm)
Open:=33.76
Change:=+0.36
                  (+1.07 %)
Bid:=34.00 x400
Trade Time:=4:02 PM EST
Ask:=34.20 x200
Prev Close:=33.76
Last Trade:=34.12
Updating Price:=$
            34.12
Updating Change:=+0.36

(oxps)
Open:=16.71
Change:=+0.29
                  (+1.74 %)
Bid:=16.50 x400
Trade Time:=5:04 PM EST
Ask:=17.46 x200
Prev Close:=16.68
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=+0.29

(oxy)
Open:=104.04
Change:=+1.48
                  (+1.42 %)
Bid:=105.25 x400
Trade Time:=4:14 PM EST
Ask:=105.59 x200
Prev Close:=104.04
Last Trade:=105.52
Updating Price:=$
            105.52
Updating Change:=+1.48

(oyog)
Open:=100.00
Change:=+1.24
                  (+1.24 %)
Bid:=96.82 x400
Trade Time:=5:04 PM EST
Ask:=104.23 x200
Prev Close:=100.00
Last Trade:=101.24
Updating Price:=$
            101.24
Updating Change:=+1.24

(ozrk)
Open:=52.15
Change:=+0.75
                  (+1.44 %)
Bid:=50.63 x400
Trade Time:=5:04 PM EST
Ask:=56.00 x200
Prev Close:=52.06
Last Trade:=52.81
Updating Price:=$
            52.81
Updating Change:=+0.75

(pacr)
Open:=4.74
Change:=+0.30
                  (+6.36 %)
Bid:=5.00 x400
Trade Time:=4:23 PM EST
Ask:=5.05 x200
Prev Close:=4.72
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=+0.30

(pag)
Open:=22.73
Change:=+0.24
                  (+1.06 %)
Bid:=22.87 x400
Trade Time:=5:04 PM EST
Ask:=23.13 x200
Prev Close:=22.74
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=+0.24

(panl)
Open:=34.87
Change:=+0.23
                  (+0.66 %)
Bid:=34.68 x400
Trade Time:=4:23 PM EST
Ask:=36.21 x200
Prev Close:=35.09
Last Trade:=35.32
Updating Price:=$
            35.32
Updating Change:=+0.23

(pay)
Open:=44.55
Change:=-0.25
                  ( -0.56 %)
Bid:=43.90 x400
Trade Time:=4:04 PM EST
Ask:=45.07 x200
Prev Close:=44.35
Last Trade:=44.10
Updating Price:=$
            44.10
Updating Change:=-0.25

(payx)
Open:=30.60
Change:=+0.33
                  (+1.07 %)
Bid:=30.98 x400
Trade Time:=4:00 PM EST
Ask:=31.05 x200
Prev Close:=30.72
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=+0.33

(pbct)
Open:=13.35
Change:=+0.14
                  (+1.00 %)
Bid:=13.58 x400
Trade Time:=4:15 PM EST
Ask:=13.61 x200
Prev Close:=13.44
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=+0.14

(pbh)
Open:=12.86
Change:=+0.30
                  (+2.34 %)
Bid:=12.78 x400
Trade Time:=5:04 PM EST
Ask:=13.62 x200
Prev Close:=12.84
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=+0.30

(pbi)
Open:=22.99
Change:=+0.38
                  (+1.65 %)
Bid:=23.34 x400
Trade Time:=4:23 PM EST
Ask:=23.42 x200
Prev Close:=22.99
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=+0.38

(pbny)
Open:=8.35
Change:=+0.09
                  (+1.08 %)
Bid:=8.30 x400
Trade Time:=4:23 PM EST
Ask:=8.55 x200
Prev Close:=8.36
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=+0.09

(pby)
Open:=10.97
Change:=+0.36
                  (+3.29 %)
Bid:=11.21 x400
Trade Time:=4:23 PM EST
Ask:=11.33 x200
Prev Close:=10.93
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=+0.36

(pcar)
Open:=51.24
Change:=+0.95
                  (+1.86 %)
Bid:=52.05 x400
Trade Time:=4:00 PM EST
Ask:=52.21 x200
Prev Close:=51.09
Last Trade:=52.04
Updating Price:=$
            52.04
Updating Change:=+0.95

(pccc)
Open:=8.33
Change:=+0.15
                  (+1.81 %)
Bid:=8.25 x400
Trade Time:=5:05 PM EST
Ask:=8.60 x200
Prev Close:=8.28
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=+0.15

(pch)
Open:=35.42
Change:=+0.86
                  (+2.44 %)
Bid:=36.10 x400
Trade Time:=4:34 PM EST
Ask:=36.32 x200
Prev Close:=35.27
Last Trade:=36.13
Updating Price:=$
            36.13
Updating Change:=+0.86

(pcln)
Open:=513.39
Change:=+13.08
                  (+2.56 %)
Bid:=523.95 x400
Trade Time:=4:00 PM EST
Ask:=524.75 x200
Prev Close:=511.93
Last Trade:=525.01
Updating Price:=$
            525.01
Updating Change:=+13.08

(pcs)
Open:=17.16
Change:=+0.56
                  (+3.25 %)
Bid:=17.55 x400
Trade Time:=4:23 PM EST
Ask:=17.86 x200
Prev Close:=17.21
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=+0.56

(pdm)
Open:=20.37
Change:=+0.36
                  (+1.77 %)
Bid:=20.20 x400
Trade Time:=4:23 PM EST
Ask:=21.30 x200
Prev Close:=20.39
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=+0.36

(peb)
Open:=20.26
Change:=+0.25
                  (+1.24 %)
Bid:=19.87 x400
Trade Time:=4:04 PM EST
Ask:=20.94 x200
Prev Close:=20.19
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=+0.25

(peet)
Open:=57.85
Change:=+1.72
                  (+2.98 %)
Bid:=59.07 x400
Trade Time:=4:23 PM EST
Ask:=59.38 x200
Prev Close:=57.70
Last Trade:=59.42
Updating Price:=$
            59.42
Updating Change:=+1.72

(pei)
Open:=15.75
Change:=+0.09
                  (+0.57 %)
Bid:=15.76 x400
Trade Time:=4:23 PM EST
Ask:=15.84 x200
Prev Close:=15.70
Last Trade:=15.79
Updating Price:=$
            15.79
Updating Change:=+0.09

(petm)
Open:=45.67
Change:=+0.40
                  (+0.88 %)
Bid:=45.67 x400
Trade Time:=4:42 PM EST
Ask:=46.37 x200
Prev Close:=45.37
Last Trade:=45.77
Updating Price:=$
            45.77
Updating Change:=+0.40

(pfcb)
Open:=40.37
Change:=+1.35
                  (+3.35 %)
Bid:=41.51 x400
Trade Time:=4:15 PM EST
Ask:=41.89 x200
Prev Close:=40.24
Last Trade:=41.59
Updating Price:=$
            41.59
Updating Change:=+1.35

(pfe)
Open:=20.50
Change:=+0.15
                  (+0.73 %)
Bid:=20.75 x400
Trade Time:=3:55 PM EST
Ask:=20.76 x200
Prev Close:=20.60
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=+0.15

(pg)
Open:=63.47
Change:=+0.78
                  (+1.23 %)
Bid:=64.35 x400
Trade Time:=3:55 PM EST
Ask:=64.36 x200
Prev Close:=63.57
Last Trade:=64.35
Updating Price:=$
            64.35
Updating Change:=+0.78

(pgi)
Open:=7.95
Change:=+0.07
                  (+0.88 %)
Bid:=7.81 x400
Trade Time:=4:23 PM EST
Ask:=8.45 x200
Prev Close:=7.98
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=+0.07

(pgn)
Open:=48.14
Change:=+0.56
                  (+1.17 %)
Bid:=48.43 x400
Trade Time:=4:23 PM EST
Ask:=48.82 x200
Prev Close:=48.01
Last Trade:=48.57
Updating Price:=$
            48.57
Updating Change:=+0.56

(pgnx)
Open:=7.19
Change:=+0.22
                  (+3.06 %)
Bid:=6.45 x400
Trade Time:=4:23 PM EST
Ask:=7.63 x200
Prev Close:=7.18
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=+0.22

(pgti)
Open:=1.81
Change:=-0.04
                  ( -2.21 %)
Bid:=1.64 x400
Trade Time:=4:02 PM EST
Ask:=0.00 x200
Prev Close:=1.81
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=-0.04

(phh)
Open:=20.51
Change:=+0.13
                  (+0.63 %)
Bid:=20.19 x400
Trade Time:=5:05 PM EST
Ask:=20.64 x200
Prev Close:=20.52
Last Trade:=20.65
Updating Price:=$
            20.65
Updating Change:=+0.13

(phiik)
Open:=21.79
Change:=+0.38
                  (+1.75 %)
Bid:=21.16 x400
Trade Time:=4:23 PM EST
Ask:=23.31 x200
Prev Close:=21.73
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=+0.38

(phm)
Open:=7.64
Change:=+0.16
                  (+2.09 %)
Bid:=7.77 x400
Trade Time:=4:58 PM EST
Ask:=7.85 x200
Prev Close:=7.66
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=+0.16

(pike)
Open:=8.86
Change:=+0.31
                  (+3.51 %)
Bid:=8.06 x400
Trade Time:=5:05 PM EST
Ask:=9.87 x200
Prev Close:=8.84
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=+0.31

(pke)
Open:=27.97
Change:=+0.19
                  (+0.68 %)
Bid:=27.03 x400
Trade Time:=5:05 PM EST
Ask:=29.20 x200
Prev Close:=27.95
Last Trade:=28.14
Updating Price:=$
            28.14
Updating Change:=+0.19

(pki)
Open:=26.98
Change:=+0.55
                  (+2.04 %)
Bid:=27.42 x400
Trade Time:=4:23 PM EST
Ask:=27.51 x200
Prev Close:=26.91
Last Trade:=27.46
Updating Price:=$
            27.46
Updating Change:=+0.55

(pl)
Open:=23.20
Change:=+0.43
                  (+1.86 %)
Bid:=23.53 x400
Trade Time:=4:42 PM EST
Ask:=23.64 x200
Prev Close:=23.13
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=+0.43

(plce)
Open:=44.64
Change:=+0.75
                  (+1.69 %)
Bid:=44.31 x400
Trade Time:=4:04 PM EST
Ask:=45.22 x200
Prev Close:=44.49
Last Trade:=45.24
Updating Price:=$
            45.24
Updating Change:=+0.75

(plcm)
Open:=64.46
Change:=+0.40
                  (+0.62 %)
Bid:=64.46 x400
Trade Time:=4:23 PM EST
Ask:=64.89 x200
Prev Close:=64.30
Last Trade:=64.70
Updating Price:=$
            64.70
Updating Change:=+0.40

(plfe)
Open:=10.46
Change:=+0.26
                  (+2.49 %)
Bid:=10.32 x400
Trade Time:=4:03 PM EST
Ask:=10.99 x200
Prev Close:=10.44
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=+0.26

(plpc)
Open:=70.81
Change:=-0.53
                  ( -0.74 %)
Bid:=68.14 x400
Trade Time:=4:23 PM EST
Ask:=73.62 x200
Prev Close:=71.18
Last Trade:=70.65
Updating Price:=$
            70.65
Updating Change:=-0.53

(pm)
Open:=66.66
Change:=-0.02
                  ( -0.03 %)
Bid:=66.71 x400
Trade Time:=4:58 PM EST
Ask:=66.86 x200
Prev Close:=66.77
Last Trade:=66.75
Updating Price:=$
            66.75
Updating Change:=-0.02

(pnm)
Open:=16.79
Change:=+0.21
                  (+1.25 %)
Bid:=16.92 x400
Trade Time:=4:23 PM EST
Ask:=17.00 x200
Prev Close:=16.74
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=+0.21

(pnra)
Open:=126.00
Change:=+4.62
                  (+3.68 %)
Bid:=130.28 x400
Trade Time:=4:23 PM EST
Ask:=130.99 x200
Prev Close:=125.66
Last Trade:=130.28
Updating Price:=$
            130.28
Updating Change:=+4.62

(pnw)
Open:=44.58
Change:=+0.52
                  (+1.17 %)
Bid:=44.85 x400
Trade Time:=4:23 PM EST
Ask:=45.34 x200
Prev Close:=44.58
Last Trade:=45.10
Updating Price:=$
            45.10
Updating Change:=+0.52

(pnx)
Open:=2.45
Change:=-0.05
                  ( -2.03 %)
Bid:=2.31 x400
Trade Time:=5:06 PM EST
Ask:=2.54 x200
Prev Close:=2.46
Last Trade:=2.41
Updating Price:=$
            2.41
Updating Change:=-0.05

(podd)
Open:=22.12
Change:=+0.35
                  (+1.58 %)
Bid:=22.44 x400
Trade Time:=4:23 PM EST
Ask:=22.55 x200
Prev Close:=22.17
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=+0.35

(powi)
Open:=38.52
Change:=+1.06
                  (+2.76 %)
Bid:=39.47 x400
Trade Time:=4:42 PM EST
Ask:=39.59 x200
Prev Close:=38.43
Last Trade:=39.49
Updating Price:=$
            39.49
Updating Change:=+1.06

(ppc)
Open:=5.37
Change:=-0.08
                  ( -1.48 %)
Bid:=5.32 x400
Trade Time:=5:06 PM EST
Ask:=5.64 x200
Prev Close:=5.41
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=-0.08

(ppg)
Open:=90.98
Change:=+1.06
                  (+1.17 %)
Bid:=91.23 x400
Trade Time:=4:11 PM EST
Ask:=92.27 x200
Prev Close:=90.79
Last Trade:=91.85
Updating Price:=$
            91.85
Updating Change:=+1.06

(pq)
Open:=7.02
Change:=+0.06
                  (+0.85 %)
Bid:=7.02 x400
Trade Time:=4:23 PM EST
Ask:=7.39 x200
Prev Close:=7.02
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=+0.06

(praa)
Open:=84.87
Change:=+1.28
                  (+1.51 %)
Bid:=82.28 x400
Trade Time:=4:23 PM EST
Ask:=88.49 x200
Prev Close:=84.79
Last Trade:=86.07
Updating Price:=$
            86.07
Updating Change:=+1.28

(prgo)
Open:=88.20
Change:=+1.42
                  (+1.62 %)
Bid:=88.75 x400
Trade Time:=4:33 PM EST
Ask:=89.75 x200
Prev Close:=87.87
Last Trade:=89.29
Updating Price:=$
            89.29
Updating Change:=+1.42

(prim)
Open:=12.94
Change:=+0.49
                  (+3.80 %)
Bid:=13.33 x400
Trade Time:=4:00 PM EST
Ask:=13.40 x200
Prev Close:=12.90
Last Trade:=13.39
Updating Price:=$
            13.39
Updating Change:=+0.49

(prm)
Open:=7.08
Change:=+0.04
                  (+0.57 %)
Bid:=7.07 x400
Trade Time:=4:23 PM EST
Ask:=7.11 x200
Prev Close:=7.05
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=+0.04

(prs)
Open:=5.27
Change:=+0.03
                  (+0.57 %)
Bid:=4.78 x400
Trade Time:=5:06 PM EST
Ask:=5.51 x200
Prev Close:=5.25
Last Trade:=5.28
Updating Price:=$
            5.28
Updating Change:=+0.03

(prsp)
Open:=44.00
Change:=+0.63
                  (+1.44 %)
Bid:=43.52 x400
Trade Time:=5:06 PM EST
Ask:=44.41 x200
Prev Close:=43.82
Last Trade:=44.45
Updating Price:=$
            44.45
Updating Change:=+0.63

(prx)
Open:=32.95
Change:=+0.39
                  (+1.18 %)
Bid:=32.68 x400
Trade Time:=5:06 PM EST
Ask:=34.15 x200
Prev Close:=32.98
Last Trade:=33.37
Updating Price:=$
            33.37
Updating Change:=+0.39

(pss)
Open:=14.74
Change:=+0.61
                  (+4.15 %)
Bid:=14.89 x400
Trade Time:=4:42 PM EST
Ask:=15.48 x200
Prev Close:=14.69
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.61

(pva)
Open:=13.20
Change:=+0.25
                  (+1.89 %)
Bid:=13.01 x400
Trade Time:=4:42 PM EST
Ask:=13.87 x200
Prev Close:=13.21
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=+0.25

(pvtb)
Open:=13.72
Change:=+0.26
                  (+1.88 %)
Bid:=13.65 x400
Trade Time:=5:07 PM EST
Ask:=14.11 x200
Prev Close:=13.80
Last Trade:=14.06
Updating Price:=$
            14.06
Updating Change:=+0.26

(pzn)
Open:=5.69
Change:=+0.03
                  (+0.53 %)
Bid:=5.51 x400
Trade Time:=4:03 PM EST
Ask:=6.01 x200
Prev Close:=5.68
Last Trade:=5.71
Updating Price:=$
            5.71
Updating Change:=+0.03

(pzza)
Open:=33.31
Change:=+0.53
                  (+1.59 %)
Bid:=33.71 x400
Trade Time:=5:07 PM EST
Ask:=33.82 x200
Prev Close:=33.26
Last Trade:=33.79
Updating Price:=$
            33.79
Updating Change:=+0.53

(qcom)
Open:=56.79
Change:=+1.09
                  (+1.92 %)
Bid:=57.88 x400
Trade Time:=4:00 PM EST
Ask:=57.88 x200
Prev Close:=56.79
Last Trade:=57.88
Updating Price:=$
            57.88
Updating Change:=+1.09

(qcor)
Open:=24.16
Change:=+2.40
                  (+9.96 %)
Bid:=26.42 x400
Trade Time:=4:42 PM EST
Ask:=26.55 x200
Prev Close:=24.10
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=+2.40

(qdel)
Open:=15.19
Change:=+0.15
                  (+0.99 %)
Bid:=14.90 x400
Trade Time:=4:23 PM EST
Ask:=15.73 x200
Prev Close:=15.15
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.15

(qgen)
Open:=19.14
Change:=+0.05
                  (+0.26 %)
Bid:=19.07 x400
Trade Time:=4:00 PM EST
Ask:=19.08 x200
Prev Close:=19.02
Last Trade:=19.07
Updating Price:=$
            19.07
Updating Change:=+0.05

(qlty)
Open:=13.00
Change:=+0.22
                  (+1.69 %)
Bid:=13.18 x400
Trade Time:=4:23 PM EST
Ask:=13.27 x200
Prev Close:=13.02
Last Trade:=13.24
Updating Price:=$
            13.24
Updating Change:=+0.22

(r)
Open:=57.18
Change:=+1.75
                  (+3.08 %)
Bid:=58.43 x400
Trade Time:=4:04 PM EST
Ask:=58.92 x200
Prev Close:=56.85
Last Trade:=58.60
Updating Price:=$
            58.60
Updating Change:=+1.75

(rad)
Open:=1.33
Change:=+0.01
                  (+0.75 %)
Bid:=1.33 x400
Trade Time:=4:23 PM EST
Ask:=1.34 x200
Prev Close:=1.33
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=+0.01

(rah)
Open:=87.06
Change:=+0.42
                  (+0.49 %)
Bid:=84.14 x400
Trade Time:=4:42 PM EST
Ask:=96.98 x200
Prev Close:=86.58
Last Trade:=87.00
Updating Price:=$
            87.00
Updating Change:=+0.42

(ras)
Open:=6.21
Change:=+4.76
                  (+226.67 %)
Bid:=6.65 x400
Trade Time:=4:50 PM EST
Ask:=6.90 x200
Prev Close:=2.10
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=+4.76

(rden)
Open:=29.04
Change:=+0.52
                  (+1.79 %)
Bid:=29.49 x400
Trade Time:=4:10 PM EST
Ask:=29.62 x200
Prev Close:=29.03
Last Trade:=29.55
Updating Price:=$
            29.55
Updating Change:=+0.52

(recn)
Open:=12.01
Change:=+0.49
                  (+4.11 %)
Bid:=12.48 x400
Trade Time:=4:23 PM EST
Ask:=12.53 x200
Prev Close:=12.04
Last Trade:=12.54
Updating Price:=$
            12.54
Updating Change:=+0.49

(reg)
Open:=43.96
Change:=+1.02
                  (+2.32 %)
Bid:=44.93 x400
Trade Time:=4:15 PM EST
Ask:=45.08 x200
Prev Close:=43.97
Last Trade:=44.99
Updating Price:=$
            44.99
Updating Change:=+1.02

(ren)
Open:=15.99
Change:=+0.36
                  (+2.23 %)
Bid:=16.06 x400
Trade Time:=4:23 PM EST
Ask:=17.00 x200
Prev Close:=16.16
Last Trade:=16.52
Updating Price:=$
            16.52
Updating Change:=+0.36

(rev)
Open:=16.76
Change:=+0.47
                  (+2.80 %)
Bid:=16.35 x400
Trade Time:=5:07 PM EST
Ask:=17.81 x200
Prev Close:=16.80
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=+0.47

(revu)
Open:=0.23
Change:=
Bid:=0.19 x400
Trade Time:=4:18 PM EST
Ask:=0.24 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=null

(rfmd)
Open:=6.14
Change:=+0.25
                  (+4.08 %)
Bid:=6.34 x400
Trade Time:=5:22 PM EST
Ask:=6.38 x200
Prev Close:=6.12
Last Trade:=6.37
Updating Price:=$
            6.37
Updating Change:=+0.25

(rgr)
Open:=22.03
Change:=+0.19
                  (+0.87 %)
Bid:=22.06 x400
Trade Time:=4:23 PM EST
Ask:=22.32 x200
Prev Close:=21.95
Last Trade:=22.14
Updating Price:=$
            22.14
Updating Change:=+0.19

(rhi)
Open:=27.05
Change:=+0.51
                  (+1.89 %)
Bid:=27.51 x400
Trade Time:=4:23 PM EST
Ask:=27.61 x200
Prev Close:=27.03
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=+0.51

(rigl)
Open:=9.13
Change:=+0.12
                  (+1.31 %)
Bid:=8.91 x400
Trade Time:=4:23 PM EST
Ask:=9.28 x200
Prev Close:=9.17
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=+0.12

(rimm)
Open:=28.72
Change:=+0.07
                  (+0.24 %)
Bid:=28.92 x400
Trade Time:=4:00 PM EST
Ask:=28.95 x200
Prev Close:=28.85
Last Trade:=28.92
Updating Price:=$
            28.92
Updating Change:=+0.07

(rjet)
Open:=5.42
Change:=+0.11
                  (+2.01 %)
Bid:=5.56 x400
Trade Time:=4:23 PM EST
Ask:=5.65 x200
Prev Close:=5.46
Last Trade:=5.57
Updating Price:=$
            5.57
Updating Change:=+0.11

(rkt)
Open:=66.36
Change:=+0.96
                  (+1.45 %)
Bid:=67.16 x400
Trade Time:=4:11 PM EST
Ask:=67.49 x200
Prev Close:=66.34
Last Trade:=67.30
Updating Price:=$
            67.30
Updating Change:=+0.96

(rli)
Open:=62.03
Change:=+0.50
                  (+0.81 %)
Bid:=62.37 x400
Trade Time:=4:23 PM EST
Ask:=62.49 x200
Prev Close:=61.92
Last Trade:=62.42
Updating Price:=$
            62.42
Updating Change:=+0.50

(rloc)
Open:=20.87
Change:=-0.04
                  ( -0.19 %)
Bid:=20.12 x400
Trade Time:=5:08 PM EST
Ask:=20.73 x200
Prev Close:=20.83
Last Trade:=20.79
Updating Price:=$
            20.79
Updating Change:=-0.04

(rnow)
Open:=32.07
Change:=-0.71
                  ( -2.19 %)
Bid:=31.58 x400
Trade Time:=4:23 PM EST
Ask:=31.74 x200
Prev Close:=32.40
Last Trade:=31.69
Updating Price:=$
            31.69
Updating Change:=-0.71

(rnr)
Open:=69.61
Change:=+0.61
                  (+0.87 %)
Bid:=70.50 x400
Trade Time:=4:23 PM EST
Ask:=70.72 x200
Prev Close:=69.95
Last Trade:=70.56
Updating Price:=$
            70.56
Updating Change:=+0.61

(rnst)
Open:=14.49
Change:=+0.32
                  (+2.21 %)
Bid:=14.61 x400
Trade Time:=4:23 PM EST
Ask:=15.10 x200
Prev Close:=14.49
Last Trade:=14.81
Updating Price:=$
            14.81
Updating Change:=+0.32

(roc)
Open:=55.33
Change:=+1.18
                  (+2.13 %)
Bid:=56.34 x400
Trade Time:=4:23 PM EST
Ask:=58.55 x200
Prev Close:=55.29
Last Trade:=56.47
Updating Price:=$
            56.47
Updating Change:=+1.18

(rocm)
Open:=9.31
Change:=-0.05
                  ( -0.55 %)
Bid:=8.83 x400
Trade Time:=4:02 PM EST
Ask:=9.40 x200
Prev Close:=9.04
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=-0.05

(rodm)
Open:=1.27
Change:=+0.10
                  (+8.00 %)
Bid:=1.10 x400
Trade Time:=3:59 PM EST
Ask:=1.39 x200
Prev Close:=1.25
Last Trade:=1.35
Updating Price:=$
            1.35
Updating Change:=+0.10

(roiak)
Open:=1.82
Change:=-0.06
                  ( -3.39 %)
Bid:=1.27 x400
Trade Time:=4:39 PM EST
Ask:=1.71 x200
Prev Close:=1.77
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.06

(rok)
Open:=86.92
Change:=+2.23
                  (+2.57 %)
Bid:=88.45 x400
Trade Time:=4:14 PM EST
Ask:=89.43 x200
Prev Close:=86.76
Last Trade:=88.99
Updating Price:=$
            88.99
Updating Change:=+2.23

(rol)
Open:=20.43
Change:=+0.33
                  (+1.62 %)
Bid:=20.18 x400
Trade Time:=4:30 PM EST
Ask:=21.28 x200
Prev Close:=20.38
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=+0.33

(roll)
Open:=37.53
Change:=+0.63
                  (+1.67 %)
Bid:=37.62 x400
Trade Time:=4:23 PM EST
Ask:=39.27 x200
Prev Close:=37.76
Last Trade:=38.39
Updating Price:=$
            38.39
Updating Change:=+0.63

(rop)
Open:=83.47
Change:=+0.45
                  (+0.54 %)
Bid:=83.24 x400
Trade Time:=4:58 PM EST
Ask:=84.25 x200
Prev Close:=83.30
Last Trade:=83.75
Updating Price:=$
            83.75
Updating Change:=+0.45

(rose)
Open:=51.63
Change:=+0.84
                  (+1.63 %)
Bid:=49.79 x400
Trade Time:=5:08 PM EST
Ask:=54.47 x200
Prev Close:=51.54
Last Trade:=52.38
Updating Price:=$
            52.38
Updating Change:=+0.84

(rost)
Open:=80.37
Change:=+1.15
                  (+1.44 %)
Bid:=81.03 x400
Trade Time:=4:00 PM EST
Ask:=81.45 x200
Prev Close:=80.12
Last Trade:=81.27
Updating Price:=$
            81.27
Updating Change:=+1.15

(rt)
Open:=10.89
Change:=+0.45
                  (+4.17 %)
Bid:=11.08 x400
Trade Time:=4:42 PM EST
Ask:=11.30 x200
Prev Close:=10.78
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=+0.45

(rtec)
Open:=10.73
Change:=+0.08
                  (+0.75 %)
Bid:=10.53 x400
Trade Time:=4:42 PM EST
Ask:=11.09 x200
Prev Close:=10.71
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=+0.08

(rtix)
Open:=2.80
Change:=+0.13
                  (+4.80 %)
Bid:=2.80 x400
Trade Time:=4:03 PM EST
Ask:=2.89 x200
Prev Close:=2.71
Last Trade:=2.84
Updating Price:=$
            2.84
Updating Change:=+0.13

(rue)
Open:=32.66
Change:=+1.39
                  (+4.28 %)
Bid:=33.14 x400
Trade Time:=5:08 PM EST
Ask:=34.64 x200
Prev Close:=32.50
Last Trade:=33.89
Updating Price:=$
            33.89
Updating Change:=+1.39

(rwt)
Open:=15.11
Change:=+0.19
                  (+1.26 %)
Bid:=14.88 x400
Trade Time:=4:01 PM EST
Ask:=15.67 x200
Prev Close:=15.12
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=+0.19

(safm)
Open:=47.96
Change:=-0.45
                  ( -0.94 %)
Bid:=47.19 x400
Trade Time:=4:04 PM EST
Ask:=47.33 x200
Prev Close:=47.78
Last Trade:=47.33
Updating Price:=$
            47.33
Updating Change:=-0.45

(saft)
Open:=42.19
Change:=+0.44
                  (+1.05 %)
Bid:=42.17 x400
Trade Time:=5:08 PM EST
Ask:=42.71 x200
Prev Close:=42.04
Last Trade:=42.48
Updating Price:=$
            42.48
Updating Change:=+0.44

(sam)
Open:=89.70
Change:=+0.61
                  (+0.68 %)
Bid:=89.68 x400
Trade Time:=4:23 PM EST
Ask:=90.76 x200
Prev Close:=89.60
Last Trade:=90.21
Updating Price:=$
            90.21
Updating Change:=+0.61

(sanm)
Open:=10.36
Change:=+0.08
                  (+0.77 %)
Bid:=10.35 x400
Trade Time:=4:23 PM EST
Ask:=10.43 x200
Prev Close:=10.33
Last Trade:=10.41
Updating Price:=$
            10.41
Updating Change:=+0.08

(sbib)
Open:=8.19
Change:=+0.20
                  (+2.45 %)
Bid:=8.30 x400
Trade Time:=4:42 PM EST
Ask:=8.39 x200
Prev Close:=8.16
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=+0.20

(sbsi)
Open:=19.87
Change:=+0.31
                  (+1.56 %)
Bid:=19.55 x400
Trade Time:=4:23 PM EST
Ask:=20.90 x200
Prev Close:=19.85
Last Trade:=20.16
Updating Price:=$
            20.16
Updating Change:=+0.31

(sbux)
Open:=39.62
Change:=+0.71
                  (+1.80 %)
Bid:=40.18 x400
Trade Time:=4:00 PM EST
Ask:=40.27 x200
Prev Close:=39.49
Last Trade:=40.20
Updating Price:=$
            40.20
Updating Change:=+0.71

(scl)
Open:=70.94
Change:=+1.21
                  (+1.71 %)
Bid:=68.52 x400
Trade Time:=4:10 PM EST
Ask:=73.63 x200
Prev Close:=70.90
Last Trade:=72.11
Updating Price:=$
            72.11
Updating Change:=+1.21

(scmp)
Open:=4.11
Change:=+0.03
                  (+0.73 %)
Bid:=4.02 x400
Trade Time:=5:09 PM EST
Ask:=4.24 x200
Prev Close:=4.10
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=+0.03

(scs)
Open:=11.39
Change:=+0.10
                  (+0.88 %)
Bid:=11.46 x400
Trade Time:=4:23 PM EST
Ask:=11.54 x200
Prev Close:=11.39
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=+0.10

(scvl)
Open:=30.28
Change:=+1.10
                  (+3.65 %)
Bid:=29.24 x400
Trade Time:=5:09 PM EST
Ask:=32.00 x200
Prev Close:=30.15
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=+1.10

(seb)
Open:=2419.00
Change:=+2.05
                  (+0.08 %)
Bid:=2410.00 x400
Trade Time:=4:23 PM EST
Ask:=2419.00 x200
Prev Close:=2418.00
Last Trade:=2420.05
Updating Price:=$
            2420.05
Updating Change:=+2.05

(see)
Open:=23.91
Change:=+0.08
                  (+0.34 %)
Bid:=23.73 x400
Trade Time:=4:23 PM EST
Ask:=24.02 x200
Prev Close:=23.79
Last Trade:=23.87
Updating Price:=$
            23.87
Updating Change:=+0.08

(sf)
Open:=35.78
Change:=+0.60
                  (+1.67 %)
Bid:=36.22 x400
Trade Time:=4:42 PM EST
Ask:=36.49 x200
Prev Close:=35.86
Last Trade:=36.46
Updating Price:=$
            36.46
Updating Change:=+0.60

(sfsf)
Open:=29.48
Change:=+0.30
                  (+1.02 %)
Bid:=28.98 x400
Trade Time:=5:09 PM EST
Ask:=29.69 x200
Prev Close:=29.40
Last Trade:=29.70
Updating Price:=$
            29.70
Updating Change:=+0.30

(shld)
Open:=71.05
Change:=+0.69
                  (+0.97 %)
Bid:=71.83 x400
Trade Time:=4:00 PM EST
Ask:=72.14 x200
Prev Close:=71.44
Last Trade:=72.13
Updating Price:=$
            72.13
Updating Change:=+0.69

(shoo)
Open:=37.67
Change:=+0.92
                  (+2.45 %)
Bid:=38.24 x400
Trade Time:=4:42 PM EST
Ask:=38.51 x200
Prev Close:=37.51
Last Trade:=38.43
Updating Price:=$
            38.43
Updating Change:=+0.92

(shw)
Open:=84.11
Change:=+1.82
                  (+2.17 %)
Bid:=85.14 x400
Trade Time:=4:23 PM EST
Ask:=86.12 x200
Prev Close:=83.87
Last Trade:=85.69
Updating Price:=$
            85.69
Updating Change:=+1.82

(sial)
Open:=73.54
Change:=+0.81
                  (+1.10 %)
Bid:=74.16 x400
Trade Time:=4:00 PM EST
Ask:=74.25 x200
Prev Close:=73.38
Last Trade:=74.19
Updating Price:=$
            74.19
Updating Change:=+0.81

(simg)
Open:=6.46
Change:=+0.11
                  (+1.70 %)
Bid:=6.58 x400
Trade Time:=4:23 PM EST
Ask:=6.60 x200
Prev Close:=6.46
Last Trade:=6.57
Updating Price:=$
            6.57
Updating Change:=+0.11

(siro)
Open:=53.50
Change:=+1.84
                  (+3.47 %)
Bid:=52.49 x400
Trade Time:=4:23 PM EST
Ask:=55.84 x200
Prev Close:=53.10
Last Trade:=54.94
Updating Price:=$
            54.94
Updating Change:=+1.84

(sivb)
Open:=59.83
Change:=+0.75
                  (+1.26 %)
Bid:=60.13 x400
Trade Time:=5:10 PM EST
Ask:=60.44 x200
Prev Close:=59.71
Last Trade:=60.46
Updating Price:=$
            60.46
Updating Change:=+0.75

(sji)
Open:=54.36
Change:=+0.63
                  (+1.16 %)
Bid:=54.89 x400
Trade Time:=5:10 PM EST
Ask:=55.07 x200
Prev Close:=54.31
Last Trade:=54.94
Updating Price:=$
            54.94
Updating Change:=+0.63

(sjm)
Open:=76.42
Change:=+0.42
                  (+0.55 %)
Bid:=76.38 x400
Trade Time:=4:23 PM EST
Ask:=77.26 x200
Prev Close:=76.44
Last Trade:=76.86
Updating Price:=$
            76.86
Updating Change:=+0.42

(sjw)
Open:=24.09
Change:=+0.14
                  (+0.58 %)
Bid:=23.42 x400
Trade Time:=5:10 PM EST
Ask:=25.17 x200
Prev Close:=24.24
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=+0.14

(slh)
Open:=59.24
Change:=+1.29
                  (+2.18 %)
Bid:=60.36 x400
Trade Time:=4:23 PM EST
Ask:=60.60 x200
Prev Close:=59.16
Last Trade:=60.45
Updating Price:=$
            60.45
Updating Change:=+1.29

(slrc)
Open:=24.69
Change:=+0.25
                  (+1.01 %)
Bid:=24.56 x400
Trade Time:=4:23 PM EST
Ask:=25.49 x200
Prev Close:=24.69
Last Trade:=24.94
Updating Price:=$
            24.94
Updating Change:=+0.25

(smg)
Open:=51.52
Change:=+0.30
                  (+0.58 %)
Bid:=51.34 x400
Trade Time:=4:42 PM EST
Ask:=51.90 x200
Prev Close:=51.31
Last Trade:=51.61
Updating Price:=$
            51.61
Updating Change:=+0.30

(smod)
Open:=9.16
Change:=+0.01
                  (+0.11 %)
Bid:=9.16 x400
Trade Time:=4:23 PM EST
Ask:=9.17 x200
Prev Close:=9.16
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.01

(smrt)
Open:=9.60
Change:=+0.08
                  (+0.83 %)
Bid:=9.71 x400
Trade Time:=4:03 PM EST
Ask:=9.75 x200
Prev Close:=9.64
Last Trade:=9.72
Updating Price:=$
            9.72
Updating Change:=+0.08

(smsi)
Open:=4.21
Change:=-0.17
                  ( -4.04 %)
Bid:=3.98 x400
Trade Time:=4:23 PM EST
Ask:=4.05 x200
Prev Close:=4.21
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=-0.17

(sndk)
Open:=41.56
Change:=+1.32
                  (+3.18 %)
Bid:=42.70 x400
Trade Time:=4:00 PM EST
Ask:=42.92 x200
Prev Close:=41.50
Last Trade:=42.82
Updating Price:=$
            42.82
Updating Change:=+1.32

(snh)
Open:=23.48
Change:=+0.43
                  (+1.84 %)
Bid:=23.23 x400
Trade Time:=4:42 PM EST
Ask:=24.19 x200
Prev Close:=23.41
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=+0.43

(solr)
Open:=16.15
Change:=-0.02
                  ( -0.12 %)
Bid:=16.06 x400
Trade Time:=4:50 PM EST
Ask:=16.15 x200
Prev Close:=16.20
Last Trade:=16.18
Updating Price:=$
            16.18
Updating Change:=-0.02

(sonc)
Open:=10.68
Change:=+0.25
                  (+2.35 %)
Bid:=10.82 x400
Trade Time:=4:02 PM EST
Ask:=10.88 x200
Prev Close:=10.63
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=+0.25

(sone)
Open:=7.45
Change:=+0.01
                  (+0.13 %)
Bid:=7.44 x400
Trade Time:=4:00 PM EST
Ask:=7.52 x200
Prev Close:=7.48
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=+0.01

(spls)
Open:=15.89
Change:=+0.13
                  (+0.82 %)
Bid:=15.89 x400
Trade Time:=4:00 PM EST
Ask:=15.95 x200
Prev Close:=15.80
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=+0.13

(spmd)
Open:=3.95
Change:=+0.16
                  (+4.27 %)
Bid:=3.62 x400
Trade Time:=4:00 PM EST
Ask:=4.00 x200
Prev Close:=3.75
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=+0.16

(spn)
Open:=37.19
Change:=+0.65
                  (+1.75 %)
Bid:=36.95 x400
Trade Time:=4:42 PM EST
Ask:=37.94 x200
Prev Close:=37.14
Last Trade:=37.79
Updating Price:=$
            37.79
Updating Change:=+0.65

(sptn)
Open:=19.54
Change:=+0.03
                  (+0.15 %)
Bid:=19.50 x400
Trade Time:=4:42 PM EST
Ask:=19.59 x200
Prev Close:=19.53
Last Trade:=19.56
Updating Price:=$
            19.56
Updating Change:=+0.03

(spw)
Open:=82.66
Change:=+2.55
                  (+3.08 %)
Bid:=84.67 x400
Trade Time:=4:42 PM EST
Ask:=85.69 x200
Prev Close:=82.66
Last Trade:=85.21
Updating Price:=$
            85.21
Updating Change:=+2.55

(srcl)
Open:=89.56
Change:=+2.10
                  (+2.36 %)
Bid:=91.24 x400
Trade Time:=4:02 PM EST
Ask:=91.65 x200
Prev Close:=89.12
Last Trade:=91.22
Updating Price:=$
            91.22
Updating Change:=+2.10

(srdx)
Open:=11.10
Change:=+0.15
                  (+1.35 %)
Bid:=10.62 x400
Trade Time:=5:10 PM EST
Ask:=12.20 x200
Prev Close:=11.10
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=+0.15

(sri)
Open:=14.76
Change:=+0.18
                  (+1.22 %)
Bid:=14.89 x400
Trade Time:=5:11 PM EST
Ask:=15.00 x200
Prev Close:=14.74
Last Trade:=14.92
Updating Price:=$
            14.92
Updating Change:=+0.18

(srsl)
Open:=9.64
Change:=+0.27
                  (+2.78 %)
Bid:=8.60 x400
Trade Time:=5:11 PM EST
Ask:=10.46 x200
Prev Close:=9.59
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.27

(srx)
Open:=30.92
Change:=+0.10
                  (+0.32 %)
Bid:=30.95 x400
Trade Time:=5:11 PM EST
Ask:=31.11 x200
Prev Close:=30.92
Last Trade:=31.02
Updating Price:=$
            31.02
Updating Change:=+0.10

(srz)
Open:=9.53
Change:=+0.30
                  (+3.15 %)
Bid:=9.52 x400
Trade Time:=4:56 PM EST
Ask:=10.26 x200
Prev Close:=9.53
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=+0.30

(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:=18.63
Change:=+0.41
                  (+2.21 %)
Bid:=18.95 x400
Trade Time:=4:03 PM EST
Ask:=18.98 x200
Prev Close:=18.59
Last Trade:=19.00
Updating Price:=$
            19.00
Updating Change:=+0.41

(stfc)
Open:=17.46
Change:=+0.14
                  (+0.80 %)
Bid:=16.65 x400
Trade Time:=4:23 PM EST
Ask:=18.59 x200
Prev Close:=17.43
Last Trade:=17.57
Updating Price:=$
            17.57
Updating Change:=+0.14

(sti)
Open:=25.69
Change:=+0.61
                  (+2.36 %)
Bid:=26.37 x400
Trade Time:=4:26 PM EST
Ask:=26.55 x200
Prev Close:=25.80
Last Trade:=26.41
Updating Price:=$
            26.41
Updating Change:=+0.61

(stnr)
Open:=45.54
Change:=+0.33
                  (+0.72 %)
Bid:=45.90 x400
Trade Time:=5:11 PM EST
Ask:=46.05 x200
Prev Close:=45.68
Last Trade:=46.01
Updating Price:=$
            46.01
Updating Change:=+0.33

(stwd)
Open:=20.58
Change:=+0.20
                  (+0.98 %)
Bid:=20.34 x400
Trade Time:=4:27 PM EST
Ask:=20.82 x200
Prev Close:=20.51
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=+0.20

(stx)
Open:=16.18
Change:=+0.19
                  (+1.18 %)
Bid:=16.29 x400
Trade Time:=4:00 PM EST
Ask:=16.36 x200
Prev Close:=16.16
Last Trade:=16.35
Updating Price:=$
            16.35
Updating Change:=+0.19

(sui)
Open:=37.45
Change:=+0.65
                  (+1.74 %)
Bid:=37.21 x400
Trade Time:=5:11 PM EST
Ask:=38.83 x200
Prev Close:=37.31
Last Trade:=37.96
Updating Price:=$
            37.96
Updating Change:=+0.65

(sumr)
Open:=8.16
Change:=+0.06
                  (+0.73 %)
Bid:=7.83 x400
Trade Time:=4:00 PM EST
Ask:=8.34 x200
Prev Close:=8.12
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=+0.06

(supx)
Open:=22.35
Change:=-0.20
                  ( -0.89 %)
Bid:=21.71 x400
Trade Time:=4:23 PM EST
Ask:=22.86 x200
Prev Close:=22.40
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=-0.20

(svvs)
Open:=39.62
Change:=+0.09
                  (+0.23 %)
Bid:=38.71 x400
Trade Time:=5:11 PM EST
Ask:=39.69 x200
Prev Close:=39.53
Last Trade:=39.62
Updating Price:=$
            39.62
Updating Change:=+0.09

(swk)
Open:=72.17
Change:=+1.62
                  (+2.25 %)
Bid:=73.58 x400
Trade Time:=4:58 PM EST
Ask:=73.67 x200
Prev Close:=72.05
Last Trade:=73.67
Updating Price:=$
            73.67
Updating Change:=+1.62

(swm)
Open:=56.05
Change:=+0.72
                  (+1.28 %)
Bid:=56.50 x400
Trade Time:=4:23 PM EST
Ask:=57.23 x200
Prev Close:=56.15
Last Trade:=56.87
Updating Price:=$
            56.87
Updating Change:=+0.72

(sxt)
Open:=37.14
Change:=+0.83
                  (+2.24 %)
Bid:=37.85 x400
Trade Time:=4:23 PM EST
Ask:=37.97 x200
Prev Close:=37.07
Last Trade:=37.90
Updating Price:=$
            37.90
Updating Change:=+0.83

(syke)
Open:=21.60
Change:=+0.10
                  (+0.46 %)
Bid:=21.57 x400
Trade Time:=4:23 PM EST
Ask:=21.67 x200
Prev Close:=21.53
Last Trade:=21.63
Updating Price:=$
            21.63
Updating Change:=+0.10

(symc)
Open:=19.82
Change:=+0.11
                  (+0.56 %)
Bid:=19.70 x400
Trade Time:=4:03 PM EST
Ask:=19.82 x200
Prev Close:=19.72
Last Trade:=19.83
Updating Price:=$
            19.83
Updating Change:=+0.11

(symm)
Open:=5.80
Change:=
Bid:=5.78 x400
Trade Time:=4:23 PM EST
Ask:=5.86 x200
Prev Close:=5.83
Last Trade:=5.83
Updating Price:=$
            5.83
Updating Change:=null

(synm)
Open:=1.48
Change:=-0.01
                  ( -0.68 %)
Bid:=1.44 x400
Trade Time:=4:23 PM EST
Ask:=1.48 x200
Prev Close:=1.47
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=-0.01

(syno)
Open:=17.47
Change:=+0.44
                  (+2.53 %)
Bid:=17.51 x400
Trade Time:=4:00 PM EST
Ask:=18.74 x200
Prev Close:=17.42
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=+0.44

(synt)
Open:=58.94
Change:=+1.05
                  (+1.78 %)
Bid:=57.35 x400
Trade Time:=5:12 PM EST
Ask:=61.16 x200
Prev Close:=59.12
Last Trade:=60.17
Updating Price:=$
            60.17
Updating Change:=+1.05

(syx)
Open:=14.95
Change:=+0.04
                  (+0.27 %)
Bid:=14.94 x400
Trade Time:=4:05 PM EST
Ask:=15.03 x200
Prev Close:=14.94
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=+0.04

(t)
Open:=31.42
Change:=+0.26
                  (+0.83 %)
Bid:=31.67 x400
Trade Time:=3:55 PM EST
Ask:=31.68 x200
Prev Close:=31.41
Last Trade:=31.67
Updating Price:=$
            31.67
Updating Change:=+0.26

(tal)
Open:=34.64
Change:=+0.74
                  (+2.14 %)
Bid:=34.49 x400
Trade Time:=5:12 PM EST
Ask:=35.99 x200
Prev Close:=34.53
Last Trade:=35.27
Updating Price:=$
            35.27
Updating Change:=+0.74

(tap)
Open:=45.00
Change:=+0.58
                  (+1.30 %)
Bid:=45.28 x400
Trade Time:=4:23 PM EST
Ask:=45.33 x200
Prev Close:=44.74
Last Trade:=45.32
Updating Price:=$
            45.32
Updating Change:=+0.58

(tasr)
Open:=4.55
Change:=+0.02
                  (+0.44 %)
Bid:=4.49 x400
Trade Time:=4:02 PM EST
Ask:=4.58 x200
Prev Close:=4.55
Last Trade:=4.57
Updating Price:=$
            4.57
Updating Change:=+0.02

(tast)
Open:=10.46
Change:=+0.20
                  (+1.92 %)
Bid:=10.58 x400
Trade Time:=4:23 PM EST
Ask:=10.68 x200
Prev Close:=10.44
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=+0.20

(tat)
Open:=1.70
Change:=
Bid:=1.54 x400
Trade Time:=4:01 PM EST
Ask:=1.76 x200
Prev Close:=1.70
Last Trade:=1.70
Updating Price:=$
            1.70
Updating Change:=null

(tayc)
Open:=8.19
Change:=+0.17
                  (+2.08 %)
Bid:=7.46 x400
Trade Time:=4:23 PM EST
Ask:=9.14 x200
Prev Close:=8.16
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=+0.17

(tbnk)
Open:=20.71
Change:=+0.05
                  (+0.24 %)
Bid:=20.05 x400
Trade Time:=4:00 PM EST
Ask:=21.00 x200
Prev Close:=20.72
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=+0.05

(tc)
Open:=9.96
Change:=+0.15
                  (+1.50 %)
Bid:=9.91 x400
Trade Time:=5:12 PM EST
Ask:=10.24 x200
Prev Close:=9.98
Last Trade:=10.13
Updating Price:=$
            10.13
Updating Change:=+0.15

(tcb)
Open:=13.84
Change:=+0.44
                  (+3.19 %)
Bid:=13.75 x400
Trade Time:=4:42 PM EST
Ask:=14.63 x200
Prev Close:=13.80
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=+0.44

(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:=13.00
Change:=-0.03
                  ( -0.23 %)
Bid:=12.81 x400
Trade Time:=5:12 PM EST
Ask:=14.00 x200
Prev Close:=13.00
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=-0.03

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

(te)
Open:=18.90
Change:=+0.27
                  (+1.43 %)
Bid:=19.03 x400
Trade Time:=4:14 PM EST
Ask:=19.19 x200
Prev Close:=18.89
Last Trade:=19.16
Updating Price:=$
            19.16
Updating Change:=+0.27

(tecua)
Open:=10.22
Change:=+0.25
                  (+2.45 %)
Bid:=9.62 x400
Trade Time:=5:12 PM EST
Ask:=11.00 x200
Prev Close:=10.20
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.25

(ten)
Open:=43.99
Change:=+1.37
                  (+3.11 %)
Bid:=45.01 x400
Trade Time:=5:12 PM EST
Ask:=45.64 x200
Prev Close:=44.07
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=+1.37

(ter)
Open:=14.78
Change:=+0.38
                  (+2.57 %)
Bid:=15.13 x400
Trade Time:=4:23 PM EST
Ask:=15.24 x200
Prev Close:=14.80
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=+0.38

(teva)
Open:=48.47
Change:=+0.78
                  (+1.62 %)
Bid:=48.91 x400
Trade Time:=4:02 PM EST
Ask:=48.95 x200
Prev Close:=48.22
Last Trade:=49.00
Updating Price:=$
            49.00
Updating Change:=+0.78

(tfx)
Open:=61.30
Change:=+1.37
                  (+2.24 %)
Bid:=62.01 x400
Trade Time:=4:10 PM EST
Ask:=62.75 x200
Prev Close:=61.06
Last Trade:=62.43
Updating Price:=$
            62.43
Updating Change:=+1.37

(tg)
Open:=18.38
Change:=+0.37
                  (+2.02 %)
Bid:=18.10 x400
Trade Time:=5:12 PM EST
Ask:=19.40 x200
Prev Close:=18.35
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=+0.37

(tgh)
Open:=30.81
Change:=+1.30
                  (+4.23 %)
Bid:=31.95 x400
Trade Time:=4:23 PM EST
Ask:=32.19 x200
Prev Close:=30.74
Last Trade:=32.04
Updating Price:=$
            32.04
Updating Change:=+1.30

(tgi)
Open:=99.94
Change:=+1.30
                  (+1.31 %)
Bid:=97.58 x400
Trade Time:=4:10 PM EST
Ask:=104.14 x200
Prev Close:=99.58
Last Trade:=100.88
Updating Price:=$
            100.88
Updating Change:=+1.30

(thff)
Open:=32.90
Change:=+0.61
                  (+1.86 %)
Bid:=31.75 x400
Trade Time:=4:03 PM EST
Ask:=33.64 x200
Prev Close:=32.74
Last Trade:=33.35
Updating Price:=$
            33.35
Updating Change:=+0.61

(tho)
Open:=28.85
Change:=+0.11
                  (+0.38 %)
Bid:=28.79 x400
Trade Time:=4:42 PM EST
Ask:=29.65 x200
Prev Close:=28.84
Last Trade:=28.95
Updating Price:=$
            28.95
Updating Change:=+0.11

(thrx)
Open:=22.18
Change:=+0.42
                  (+1.89 %)
Bid:=22.07 x400
Trade Time:=4:23 PM EST
Ask:=23.21 x200
Prev Close:=22.21
Last Trade:=22.63
Updating Price:=$
            22.63
Updating Change:=+0.42

(tie)
Open:=18.31
Change:=+0.14
                  (+0.76 %)
Bid:=18.46 x400
Trade Time:=4:42 PM EST
Ask:=18.55 x200
Prev Close:=18.32
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=+0.14

(tif)
Open:=78.80
Change:=+0.88
                  (+1.12 %)
Bid:=79.19 x400
Trade Time:=4:23 PM EST
Ask:=79.35 x200
Prev Close:=78.52
Last Trade:=79.40
Updating Price:=$
            79.40
Updating Change:=+0.88

(tiny)
Open:=5.15
Change:=+0.03
                  (+0.58 %)
Bid:=5.07 x400
Trade Time:=5:19 PM EST
Ask:=5.48 x200
Prev Close:=5.13
Last Trade:=5.16
Updating Price:=$
            5.16
Updating Change:=+0.03

(tisi)
Open:=24.23
Change:=+0.25
                  (+1.04 %)
Bid:=23.23 x400
Trade Time:=5:12 PM EST
Ask:=26.30 x200
Prev Close:=24.13
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=+0.25

(tjx)
Open:=52.49
Change:=+0.64
                  (+1.22 %)
Bid:=53.07 x400
Trade Time:=4:14 PM EST
Ask:=53.34 x200
Prev Close:=52.53
Last Trade:=53.17
Updating Price:=$
            53.17
Updating Change:=+0.64

(tklc)
Open:=9.09
Change:=+0.04
                  (+0.44 %)
Bid:=9.11 x400
Trade Time:=4:42 PM EST
Ask:=9.20 x200
Prev Close:=9.13
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.04

(tkr)
Open:=50.33
Change:=+1.46
                  (+2.90 %)
Bid:=51.79 x400
Trade Time:=4:42 PM EST
Ask:=52.29 x200
Prev Close:=50.40
Last Trade:=51.86
Updating Price:=$
            51.86
Updating Change:=+1.46

(tmp)
Open:=39.31
Change:=+0.36
                  (+0.92 %)
Bid:=39.50 x400
Trade Time:=4:03 PM EST
Ask:=39.54 x200
Prev Close:=39.24
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=+0.36

(tnc)
Open:=39.86
Change:=+1.10
                  (+2.75 %)
Bid:=40.25 x400
Trade Time:=4:23 PM EST
Ask:=41.96 x200
Prev Close:=39.93
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=+1.10

(tnk)
Open:=9.44
Change:=-0.07
                  ( -0.74 %)
Bid:=9.31 x400
Trade Time:=4:23 PM EST
Ask:=9.47 x200
Prev Close:=9.40
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=-0.07

(tpgi)
Open:=3.21
Change:=+0.07
                  (+2.18 %)
Bid:=3.22 x400
Trade Time:=4:00 PM EST
Ask:=3.30 x200
Prev Close:=3.21
Last Trade:=3.28
Updating Price:=$
            3.28
Updating Change:=+0.07

(trak)
Open:=23.00
Change:=+0.49
                  (+2.14 %)
Bid:=22.83 x400
Trade Time:=5:13 PM EST
Ask:=23.99 x200
Prev Close:=22.95
Last Trade:=23.44
Updating Price:=$
            23.44
Updating Change:=+0.49

(trex)
Open:=24.42
Change:=-0.48
                  ( -1.96 %)
Bid:=23.55 x400
Trade Time:=4:23 PM EST
Ask:=24.74 x200
Prev Close:=24.48
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=-0.48

(trmk)
Open:=23.48
Change:=+0.44
                  (+1.88 %)
Bid:=23.20 x400
Trade Time:=4:02 PM EST
Ask:=23.91 x200
Prev Close:=23.41
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=+0.44

(trow)
Open:=60.39
Change:=+0.66
                  (+1.09 %)
Bid:=60.89 x400
Trade Time:=4:09 PM EST
Ask:=61.02 x200
Prev Close:=60.34
Last Trade:=61.00
Updating Price:=$
            61.00
Updating Change:=+0.66

(trv)
Open:=58.51
Change:=+0.72
                  (+1.23 %)
Bid:=59.09 x400
Trade Time:=3:55 PM EST
Ask:=59.10 x200
Prev Close:=58.38
Last Trade:=59.10
Updating Price:=$
            59.10
Updating Change:=+0.72

(tsn)
Open:=19.50
Change:=+0.11
                  (+0.57 %)
Bid:=19.43 x400
Trade Time:=4:23 PM EST
Ask:=19.61 x200
Prev Close:=19.42
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=+0.11

(tsra)
Open:=17.19
Change:=+0.14
                  (+0.82 %)
Bid:=17.21 x400
Trade Time:=5:13 PM EST
Ask:=17.31 x200
Prev Close:=17.14
Last Trade:=17.28
Updating Price:=$
            17.28
Updating Change:=+0.14

(ttec)
Open:=20.95
Change:=-0.03
                  ( -0.14 %)
Bid:=20.99 x400
Trade Time:=4:23 PM EST
Ask:=21.08 x200
Prev Close:=21.08
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=-0.03

(ttek)
Open:=22.53
Change:=+0.46
                  (+2.04 %)
Bid:=22.90 x400
Trade Time:=4:23 PM EST
Ask:=22.98 x200
Prev Close:=22.50
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=+0.46

(tti)
Open:=12.74
Change:=+0.27
                  (+2.12 %)
Bid:=12.59 x400
Trade Time:=4:23 PM EST
Ask:=13.43 x200
Prev Close:=12.73
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.27

(tues)
Open:=4.59
Change:=+0.02
                  (+0.43 %)
Bid:=4.62 x400
Trade Time:=4:42 PM EST
Ask:=4.70 x200
Prev Close:=4.65
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=+0.02

(tvl)
Open:=4.87
Change:=+0.05
                  (+1.03 %)
Bid:=4.77 x400
Trade Time:=4:23 PM EST
Ask:=5.19 x200
Prev Close:=4.87
Last Trade:=4.92
Updating Price:=$
            4.92
Updating Change:=+0.05

(tw)
Open:=65.67
Change:=+0.04
                  (+0.06 %)
Bid:=63.48 x400
Trade Time:=4:42 PM EST
Ask:=67.50 x200
Prev Close:=65.71
Last Trade:=65.75
Updating Price:=$
            65.75
Updating Change:=+0.04

(twin)
Open:=38.75
Change:=+1.32
                  (+3.42 %)
Bid:=39.85 x400
Trade Time:=4:00 PM EST
Ask:=40.14 x200
Prev Close:=38.63
Last Trade:=39.95
Updating Price:=$
            39.95
Updating Change:=+1.32

(two)
Open:=10.78
Change:=+0.12
                  (+1.12 %)
Bid:=10.85 x400
Trade Time:=4:53 PM EST
Ask:=10.89 x200
Prev Close:=10.75
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=+0.12

(twx)
Open:=36.40
Change:=+0.55
                  (+1.51 %)
Bid:=36.84 x400
Trade Time:=4:42 PM EST
Ask:=37.02 x200
Prev Close:=36.37
Last Trade:=36.92
Updating Price:=$
            36.92
Updating Change:=+0.55

(txn)
Open:=32.99
Change:=+0.69
                  (+2.10 %)
Bid:=33.46 x400
Trade Time:=4:58 PM EST
Ask:=33.59 x200
Prev Close:=32.83
Last Trade:=33.52
Updating Price:=$
            33.52
Updating Change:=+0.69

(txt)
Open:=23.70
Change:=+0.33
                  (+1.40 %)
Bid:=23.79 x400
Trade Time:=4:23 PM EST
Ask:=24.05 x200
Prev Close:=23.61
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=+0.33

(tyl)
Open:=26.83
Change:=+0.26
                  (+0.97 %)
Bid:=26.35 x400
Trade Time:=5:14 PM EST
Ask:=27.63 x200
Prev Close:=26.78
Last Trade:=27.04
Updating Price:=$
            27.04
Updating Change:=+0.26

(ueic)
Open:=25.29
Change:=+0.05
                  (+0.20 %)
Bid:=24.39 x400
Trade Time:=5:14 PM EST
Ask:=26.27 x200
Prev Close:=25.26
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=+0.05

(ufcs)
Open:=17.45
Change:=+0.11
                  (+0.63 %)
Bid:=16.81 x400
Trade Time:=4:42 PM EST
Ask:=18.04 x200
Prev Close:=17.37
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=+0.11

(ufpi)
Open:=23.96
Change:=+0.37
                  (+1.54 %)
Bid:=24.13 x400
Trade Time:=4:42 PM EST
Ask:=24.28 x200
Prev Close:=23.96
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=+0.37

(ufs)
Open:=95.10
Change:=+1.73
                  (+1.83 %)
Bid:=92.37 x400
Trade Time:=4:42 PM EST
Ask:=96.99 x200
Prev Close:=94.72
Last Trade:=96.45
Updating Price:=$
            96.45
Updating Change:=+1.73

(ugi)
Open:=32.00
Change:=+0.58
                  (+1.82 %)
Bid:=32.44 x400
Trade Time:=4:42 PM EST
Ask:=32.52 x200
Prev Close:=31.89
Last Trade:=32.47
Updating Price:=$
            32.47
Updating Change:=+0.58

(uhs)
Open:=51.64
Change:=+1.96
                  (+3.80 %)
Bid:=51.30 x400
Trade Time:=4:42 PM EST
Ask:=53.69 x200
Prev Close:=51.53
Last Trade:=53.49
Updating Price:=$
            53.49
Updating Change:=+1.96

(uil)
Open:=32.47
Change:=+0.43
                  (+1.33 %)
Bid:=32.07 x400
Trade Time:=4:42 PM EST
Ask:=32.97 x200
Prev Close:=32.35
Last Trade:=32.78
Updating Price:=$
            32.78
Updating Change:=+0.43

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

(ulti)
Open:=54.61
Change:=
Bid:=48.23 x400
Trade Time:=5:14 PM EST
Ask:=60.00 x200
Prev Close:=54.43
Last Trade:=54.43
Updating Price:=$
            54.43
Updating Change:=null

(umbf)
Open:=41.99
Change:=+0.96
                  (+2.29 %)
Bid:=42.57 x400
Trade Time:=4:42 PM EST
Ask:=43.09 x200
Prev Close:=41.88
Last Trade:=42.84
Updating Price:=$
            42.84
Updating Change:=+0.96

(umh)
Open:=10.70
Change:=+0.11
                  (+1.03 %)
Bid:=10.77 x400
Trade Time:=4:23 PM EST
Ask:=10.79 x200
Prev Close:=10.70
Last Trade:=10.81
Updating Price:=$
            10.81
Updating Change:=+0.11

(umpq)
Open:=11.61
Change:=+0.15
                  (+1.30 %)
Bid:=11.35 x400
Trade Time:=5:14 PM EST
Ask:=12.14 x200
Prev Close:=11.57
Last Trade:=11.72
Updating Price:=$
            11.72
Updating Change:=+0.15

(unfi)
Open:=42.75
Change:=+0.67
                  (+1.57 %)
Bid:=43.28 x400
Trade Time:=4:02 PM EST
Ask:=43.38 x200
Prev Close:=42.67
Last Trade:=43.34
Updating Price:=$
            43.34
Updating Change:=+0.67

(unp)
Open:=104.60
Change:=+2.36
                  (+2.26 %)
Bid:=106.51 x400
Trade Time:=4:14 PM EST
Ask:=106.89 x200
Prev Close:=104.40
Last Trade:=106.76
Updating Price:=$
            106.76
Updating Change:=+2.36

(untd)
Open:=6.07
Change:=+0.20
                  (+3.32 %)
Bid:=6.17 x400
Trade Time:=4:23 PM EST
Ask:=6.26 x200
Prev Close:=6.03
Last Trade:=6.23
Updating Price:=$
            6.23
Updating Change:=+0.20

(upl)
Open:=45.88
Change:=+0.38
                  (+0.83 %)
Bid:=45.29 x400
Trade Time:=4:23 PM EST
Ask:=46.54 x200
Prev Close:=45.80
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=+0.38

(ups)
Open:=73.09
Change:=+1.03
                  (+1.41 %)
Bid:=73.88 x400
Trade Time:=4:23 PM EST
Ask:=74.08 x200
Prev Close:=72.93
Last Trade:=73.96
Updating Price:=$
            73.96
Updating Change:=+1.03

(urbn)
Open:=28.18
Change:=+0.77
                  (+2.74 %)
Bid:=28.92 x400
Trade Time:=4:05 PM EST
Ask:=29.14 x200
Prev Close:=28.15
Last Trade:=28.92
Updating Price:=$
            28.92
Updating Change:=+0.77

(uri)
Open:=25.49
Change:=+1.29
                  (+5.08 %)
Bid:=26.52 x400
Trade Time:=5:14 PM EST
Ask:=26.83 x200
Prev Close:=25.40
Last Trade:=26.69
Updating Price:=$
            26.69
Updating Change:=+1.29

(urs)
Open:=44.91
Change:=+0.38
                  (+0.85 %)
Bid:=45.06 x400
Trade Time:=4:23 PM EST
Ask:=45.21 x200
Prev Close:=44.74
Last Trade:=45.12
Updating Price:=$
            45.12
Updating Change:=+0.38

(usap)
Open:=46.91
Change:=-0.01
                  ( -0.02 %)
Bid:=46.18 x400
Trade Time:=4:23 PM EST
Ask:=46.74 x200
Prev Close:=46.76
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=-0.01

(usb)
Open:=25.46
Change:=+0.55
                  (+2.16 %)
Bid:=25.91 x400
Trade Time:=4:42 PM EST
Ask:=26.07 x200
Prev Close:=25.51
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.55

(usph)
Open:=24.83
Change:=-0.40
                  ( -1.62 %)
Bid:=23.16 x400
Trade Time:=4:23 PM EST
Ask:=25.50 x200
Prev Close:=24.73
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=-0.40

(utek)
Open:=30.24
Change:=+0.61
                  (+2.01 %)
Bid:=30.85 x400
Trade Time:=4:23 PM EST
Ask:=31.04 x200
Prev Close:=30.38
Last Trade:=30.99
Updating Price:=$
            30.99
Updating Change:=+0.61

(uti)
Open:=19.84
Change:=-0.57
                  ( -2.88 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=20.00 x200
Prev Close:=19.77
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=-0.57

(utr)
Open:=29.71
Change:=+0.18
                  (+0.61 %)
Bid:=29.83 x400
Trade Time:=4:42 PM EST
Ask:=30.54 x200
Prev Close:=29.67
Last Trade:=29.85
Updating Price:=$
            29.85
Updating Change:=+0.18

(utx)
Open:=88.72
Change:=+1.66
                  (+1.88 %)
Bid:=90.16 x400
Trade Time:=3:55 PM EST
Ask:=90.17 x200
Prev Close:=88.51
Last Trade:=90.17
Updating Price:=$
            90.17
Updating Change:=+1.66

(uve)
Open:=4.70
Change:=+0.03
                  (+0.64 %)
Bid:=4.62 x400
Trade Time:=5:15 PM EST
Ask:=4.96 x200
Prev Close:=4.67
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=+0.03

(uvv)
Open:=37.75
Change:=+0.45
                  (+1.19 %)
Bid:=37.27 x400
Trade Time:=5:15 PM EST
Ask:=38.90 x200
Prev Close:=37.67
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=+0.45

(vcbi)
Open:=5.90
Change:=-0.01
                  ( -0.17 %)
Bid:=5.26 x400
Trade Time:=5:15 PM EST
Ask:=6.44 x200
Prev Close:=5.91
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.01

(vci)
Open:=30.42
Change:=+0.18
                  (+0.59 %)
Bid:=29.84 x400
Trade Time:=4:10 PM EST
Ask:=30.99 x200
Prev Close:=30.30
Last Trade:=30.48
Updating Price:=$
            30.48
Updating Change:=+0.18

(vgr)
Open:=17.87
Change:=+0.14
                  (+0.79 %)
Bid:=17.90 x400
Trade Time:=4:03 PM EST
Ask:=18.03 x200
Prev Close:=17.79
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=+0.14

(vlccf)
Open:=22.04
Change:=+0.33
                  (+1.50 %)
Bid:=21.87 x400
Trade Time:=4:23 PM EST
Ask:=22.54 x200
Prev Close:=22.03
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=+0.33

(vlgea)
Open:=27.66
Change:=-0.01
                  ( -0.04 %)
Bid:=26.01 x400
Trade Time:=5:15 PM EST
Ask:=29.67 x200
Prev Close:=27.71
Last Trade:=27.70
Updating Price:=$
            27.70
Updating Change:=-0.01

(vmed)
Open:=30.24
Change:=+0.31
                  (+1.04 %)
Bid:=30.22 x400
Trade Time:=4:01 PM EST
Ask:=30.23 x200
Prev Close:=29.93
Last Trade:=30.24
Updating Price:=$
            30.24
Updating Change:=+0.31

(vnda)
Open:=7.16
Change:=+0.05
                  (+0.70 %)
Bid:=7.16 x400
Trade Time:=4:03 PM EST
Ask:=7.38 x200
Prev Close:=7.14
Last Trade:=7.19
Updating Price:=$
            7.19
Updating Change:=+0.05

(vocs)
Open:=30.45
Change:=+0.62
                  (+2.03 %)
Bid:=31.09 x400
Trade Time:=4:23 PM EST
Ask:=31.29 x200
Prev Close:=30.61
Last Trade:=31.23
Updating Price:=$
            31.23
Updating Change:=+0.62

(vod)
Open:=26.42
Change:=+0.18
                  (+0.67 %)
Bid:=26.84 x400
Trade Time:=4:03 PM EST
Ask:=26.91 x200
Prev Close:=26.72
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=+0.18

(volc)
Open:=32.17
Change:=+0.23
                  (+0.71 %)
Bid:=32.35 x400
Trade Time:=4:23 PM EST
Ask:=32.59 x200
Prev Close:=32.29
Last Trade:=32.52
Updating Price:=$
            32.52
Updating Change:=+0.23

(vpfg)
Open:=13.75
Change:=+0.14
                  (+1.01 %)
Bid:=13.54 x400
Trade Time:=4:23 PM EST
Ask:=13.91 x200
Prev Close:=13.80
Last Trade:=13.94
Updating Price:=$
            13.94
Updating Change:=+0.14

(vphm)
Open:=18.63
Change:=+0.88
                  (+4.76 %)
Bid:=19.18 x400
Trade Time:=5:15 PM EST
Ask:=19.49 x200
Prev Close:=18.50
Last Trade:=19.38
Updating Price:=$
            19.38
Updating Change:=+0.88

(vrsn)
Open:=33.37
Change:=+0.42
                  (+1.26 %)
Bid:=33.83 x400
Trade Time:=4:01 PM EST
Ask:=33.94 x200
Prev Close:=33.46
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=+0.42

(vrtx)
Open:=51.49
Change:=-0.29
                  ( -0.56 %)
Bid:=51.68 x400
Trade Time:=4:00 PM EST
Ask:=52.74 x200
Prev Close:=51.99
Last Trade:=51.70
Updating Price:=$
            51.70
Updating Change:=-0.29

(vrx)
Open:=51.67
Change:=+0.35
                  (+0.67 %)
Bid:=51.51 x400
Trade Time:=4:14 PM EST
Ask:=54.94 x200
Prev Close:=51.96
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=+0.35

(vsec)
Open:=24.86
Change:=-0.61
                  ( -2.45 %)
Bid:=0.00 x400
Trade Time:=5:15 PM EST
Ask:=26.10 x200
Prev Close:=24.90
Last Trade:=24.29
Updating Price:=$
            24.29
Updating Change:=-0.61

(vz)
Open:=37.06
Change:=+0.59
                  (+1.58 %)
Bid:=37.82 x400
Trade Time:=3:55 PM EST
Ask:=37.83 x200
Prev Close:=37.23
Last Trade:=37.82
Updating Price:=$
            37.82
Updating Change:=+0.59

(wab)
Open:=65.78
Change:=+1.59
                  (+2.42 %)
Bid:=66.99 x400
Trade Time:=4:23 PM EST
Ask:=67.81 x200
Prev Close:=65.72
Last Trade:=67.31
Updating Price:=$
            67.31
Updating Change:=+1.59

(wash)
Open:=22.97
Change:=-0.03
                  ( -0.13 %)
Bid:=22.55 x400
Trade Time:=4:04 PM EST
Ask:=23.55 x200
Prev Close:=22.97
Last Trade:=22.94
Updating Price:=$
            22.94
Updating Change:=-0.03

(wat)
Open:=95.98
Change:=+1.89
                  (+1.97 %)
Bid:=96.97 x400
Trade Time:=4:42 PM EST
Ask:=98.04 x200
Prev Close:=95.74
Last Trade:=97.63
Updating Price:=$
            97.63
Updating Change:=+1.89

(wbc)
Open:=69.41
Change:=+2.15
                  (+3.11 %)
Bid:=71.01 x400
Trade Time:=4:23 PM EST
Ask:=72.89 x200
Prev Close:=69.06
Last Trade:=71.21
Updating Price:=$
            71.21
Updating Change:=+2.15

(wbsn)
Open:=25.96
Change:=+0.25
                  (+0.96 %)
Bid:=26.13 x400
Trade Time:=4:42 PM EST
Ask:=26.26 x200
Prev Close:=25.97
Last Trade:=26.22
Updating Price:=$
            26.22
Updating Change:=+0.25

(wcrx)
Open:=24.10
Change:=+0.20
                  (+0.83 %)
Bid:=24.31 x400
Trade Time:=4:01 PM EST
Ask:=24.91 x200
Prev Close:=24.13
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=+0.20

(wern)
Open:=25.19
Change:=+0.46
                  (+1.84 %)
Bid:=25.40 x400
Trade Time:=4:23 PM EST
Ask:=25.49 x200
Prev Close:=25.05
Last Trade:=25.51
Updating Price:=$
            25.51
Updating Change:=+0.46

(weys)
Open:=24.54
Change:=-0.08
                  ( -0.33 %)
Bid:=23.66 x400
Trade Time:=4:23 PM EST
Ask:=24.98 x200
Prev Close:=24.60
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=-0.08

(wfd)
Open:=8.10
Change:=+0.10
                  (+1.23 %)
Bid:=8.07 x400
Trade Time:=4:23 PM EST
Ask:=8.43 x200
Prev Close:=8.12
Last Trade:=8.22
Updating Price:=$
            8.22
Updating Change:=+0.10

(wfm)
Open:=63.69
Change:=+0.96
                  (+1.51 %)
Bid:=64.01 x400
Trade Time:=4:03 PM EST
Ask:=64.49 x200
Prev Close:=63.45
Last Trade:=64.41
Updating Price:=$
            64.41
Updating Change:=+0.96

(wgo)
Open:=9.71
Change:=+0.15
                  (+1.55 %)
Bid:=9.77 x400
Trade Time:=4:10 PM EST
Ask:=9.86 x200
Prev Close:=9.66
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=+0.15

(win)
Open:=12.95
Change:=+0.16
                  (+1.23 %)
Bid:=13.02 x400
Trade Time:=4:23 PM EST
Ask:=13.14 x200
Prev Close:=12.96
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=+0.16

(wina)
Open:=43.17
Change:=-0.31
                  ( -0.72 %)
Bid:=42.60 x400
Trade Time:=4:27 PM EST
Ask:=44.99 x200
Prev Close:=43.33
Last Trade:=43.02
Updating Price:=$
            43.02
Updating Change:=-0.31

(wlk)
Open:=52.14
Change:=+0.90
                  (+1.73 %)
Bid:=50.81 x400
Trade Time:=4:10 PM EST
Ask:=54.39 x200
Prev Close:=51.90
Last Trade:=52.80
Updating Price:=$
            52.80
Updating Change:=+0.90

(wll)
Open:=56.65
Change:=+0.63
                  (+1.11 %)
Bid:=55.53 x400
Trade Time:=4:02 PM EST
Ask:=59.65 x200
Prev Close:=56.91
Last Trade:=57.54
Updating Price:=$
            57.54
Updating Change:=+0.63

(wlt)
Open:=114.56
Change:=+5.12
                  (+4.42 %)
Bid:=121.00 x400
Trade Time:=4:23 PM EST
Ask:=121.37 x200
Prev Close:=115.80
Last Trade:=120.92
Updating Price:=$
            120.92
Updating Change:=+5.12

(wmt)
Open:=53.19
Change:=+0.40
                  (+0.75 %)
Bid:=53.54 x400
Trade Time:=3:55 PM EST
Ask:=53.55 x200
Prev Close:=53.14
Last Trade:=53.54
Updating Price:=$
            53.54
Updating Change:=+0.40

(wnr)
Open:=18.00
Change:=+0.62
                  (+3.43 %)
Bid:=18.46 x400
Trade Time:=4:23 PM EST
Ask:=18.71 x200
Prev Close:=18.07
Last Trade:=18.69
Updating Price:=$
            18.69
Updating Change:=+0.62

(wor)
Open:=22.85
Change:=+0.27
                  (+1.17 %)
Bid:=23.30 x400
Trade Time:=4:03 PM EST
Ask:=23.55 x200
Prev Close:=23.10
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=+0.27

(wr)
Open:=27.05
Change:=+0.30
                  (+1.11 %)
Bid:=27.19 x400
Trade Time:=4:42 PM EST
Ask:=27.28 x200
Prev Close:=26.91
Last Trade:=27.21
Updating Price:=$
            27.21
Updating Change:=+0.30

(wrc)
Open:=52.33
Change:=+1.36
                  (+2.60 %)
Bid:=53.53 x400
Trade Time:=4:23 PM EST
Ask:=53.56 x200
Prev Close:=52.25
Last Trade:=53.61
Updating Price:=$
            53.61
Updating Change:=+1.36

(wri)
Open:=25.26
Change:=+0.55
                  (+2.19 %)
Bid:=25.68 x400
Trade Time:=4:42 PM EST
Ask:=25.77 x200
Prev Close:=25.16
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=+0.55

(wsbc)
Open:=19.73
Change:=+0.42
                  (+2.14 %)
Bid:=18.80 x400
Trade Time:=5:16 PM EST
Ask:=20.82 x200
Prev Close:=19.66
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=+0.42

(wso)
Open:=67.67
Change:=+0.90
                  (+1.32 %)
Bid:=66.65 x400
Trade Time:=5:16 PM EST
Ask:=70.44 x200
Prev Close:=67.99
Last Trade:=68.89
Updating Price:=$
            68.89
Updating Change:=+0.90

(wts)
Open:=35.54
Change:=+0.85
                  (+2.40 %)
Bid:=36.03 x400
Trade Time:=4:42 PM EST
Ask:=36.46 x200
Prev Close:=35.41
Last Trade:=36.26
Updating Price:=$
            36.26
Updating Change:=+0.85

(wtsla)
Open:=4.51
Change:=+0.16
                  (+3.58 %)
Bid:=4.58 x400
Trade Time:=4:02 PM EST
Ask:=4.66 x200
Prev Close:=4.47
Last Trade:=4.63
Updating Price:=$
            4.63
Updating Change:=+0.16

(wwon)
Open:=5.33
Change:=+0.17
                  (+3.29 %)
Bid:=4.52 x400
Trade Time:=4:00 PM EST
Ask:=6.59 x200
Prev Close:=5.16
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=+0.17

(wynn)
Open:=144.52
Change:=+6.03
                  (+4.20 %)
Bid:=149.60 x400
Trade Time:=4:03 PM EST
Ask:=149.65 x200
Prev Close:=143.54
Last Trade:=149.57
Updating Price:=$
            149.57
Updating Change:=+6.03

(xco)
Open:=17.55
Change:=+0.08
                  (+0.45 %)
Bid:=17.69 x400
Trade Time:=4:23 PM EST
Ask:=17.84 x200
Prev Close:=17.65
Last Trade:=17.73
Updating Price:=$
            17.73
Updating Change:=+0.08

(xec)
Open:=89.76
Change:=+0.85
                  (+0.95 %)
Bid:=90.13 x400
Trade Time:=4:42 PM EST
Ask:=91.21 x200
Prev Close:=89.92
Last Trade:=90.77
Updating Price:=$
            90.77
Updating Change:=+0.85

(xlnx)
Open:=36.57
Change:=+0.58
                  (+1.60 %)
Bid:=37.09 x400
Trade Time:=4:02 PM EST
Ask:=37.19 x200
Prev Close:=36.47
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=+0.58

(xnpt)
Open:=7.14
Change:=+0.15
                  (+2.11 %)
Bid:=7.00 x400
Trade Time:=4:23 PM EST
Ask:=7.40 x200
Prev Close:=7.12
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=+0.15

(xom)
Open:=81.19
Change:=+0.55
                  (+0.68 %)
Bid:=81.97 x400
Trade Time:=3:55 PM EST
Ask:=81.98 x200
Prev Close:=81.38
Last Trade:=81.93
Updating Price:=$
            81.93
Updating Change:=+0.55

(xprt)
Open:=0.03
Change:=0.00
                  ( -6.67 %)
Bid:=0.00 x400
Trade Time:=3:37 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=0.00

(xray)
Open:=38.19
Change:=+0.46
                  (+1.21 %)
Bid:=38.50 x400
Trade Time:=3:55 PM EST
Ask:=38.51 x200
Prev Close:=38.08
Last Trade:=38.54
Updating Price:=$
            38.54
Updating Change:=+0.46

(xrit)
Open:=4.95
Change:=-0.01
                  ( -0.20 %)
Bid:=4.91 x400
Trade Time:=4:00 PM EST
Ask:=4.99 x200
Prev Close:=4.97
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.01

(xtxi)
Open:=11.87
Change:=-0.05
                  ( -0.42 %)
Bid:=11.79 x400
Trade Time:=4:23 PM EST
Ask:=11.88 x200
Prev Close:=11.90
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=-0.05

(xxia)
Open:=12.80
Change:=-0.08
                  ( -0.62 %)
Bid:=12.71 x400
Trade Time:=4:02 PM EST
Ask:=12.73 x200
Prev Close:=12.80
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=-0.08

(yhoo)
Open:=15.08
Change:=+0.41
                  (+2.73 %)
Bid:=15.42 x400
Trade Time:=4:03 PM EST
Ask:=15.46 x200
Prev Close:=15.04
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=+0.41

(ysi)
Open:=10.54
Change:=+0.26
                  (+2.47 %)
Bid:=10.42 x400
Trade Time:=4:23 PM EST
Ask:=11.14 x200
Prev Close:=10.52
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.26

(yum)
Open:=55.29
Change:=+1.51
                  (+2.73 %)
Bid:=56.67 x400
Trade Time:=4:23 PM EST
Ask:=56.88 x200
Prev Close:=55.24
Last Trade:=56.75
Updating Price:=$
            56.75
Updating Change:=+1.51

(zbra)
Open:=42.22
Change:=+0.70
                  (+1.66 %)
Bid:=42.60 x400
Trade Time:=4:23 PM EST
Ask:=42.86 x200
Prev Close:=42.17
Last Trade:=42.87
Updating Price:=$
            42.87
Updating Change:=+0.70

(ziop)
Open:=6.12
Change:=-0.05
                  ( -0.82 %)
Bid:=5.77 x400
Trade Time:=4:23 PM EST
Ask:=6.12 x200
Prev Close:=6.12
Last Trade:=6.07
Updating Price:=$
            6.07
Updating Change:=-0.05

(zixi)
Open:=3.83
Change:=+0.05
                  (+1.30 %)
Bid:=3.61 x400
Trade Time:=5:17 PM EST
Ask:=3.88 x200
Prev Close:=3.84
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=+0.05

(zoll)
Open:=56.78
Change:=+0.81
                  (+1.43 %)
Bid:=50.01 x400
Trade Time:=5:17 PM EST
Ask:=59.63 x200
Prev Close:=56.66
Last Trade:=57.47
Updating Price:=$
            57.47
Updating Change:=+0.81

