(aa)
Open:=16.31
Change:=-0.18
                  ( -1.13 %)
Bid:=16.20 x400
Trade Time:=3:55 PM EST
Ask:=16.21 x200
Prev Close:=16.39
Last Trade:=16.21
Updating Price:=$
            16.21
Updating Change:=-0.18

(aan)
Open:=28.85
Change:=+0.03
                  (+0.10 %)
Bid:=28.19 x400
Trade Time:=4:19 PM EST
Ask:=29.52 x200
Prev Close:=28.77
Last Trade:=28.80
Updating Price:=$
            28.80
Updating Change:=+0.03

(aapl)
Open:=348.95
Change:=+2.23
                  (+0.64 %)
Bid:=351.64 x400
Trade Time:=3:55 PM EST
Ask:=351.68 x200
Prev Close:=349.43
Last Trade:=351.66
Updating Price:=$
            351.66
Updating Change:=+2.23

(abat)
Open:=1.14
Change:=-0.02
                  ( -1.79 %)
Bid:=1.08 x400
Trade Time:=4:12 PM EST
Ask:=1.12 x200
Prev Close:=1.12
Last Trade:=1.10
Updating Price:=$
            1.10
Updating Change:=-0.02

(abax)
Open:=28.73
Change:=+0.77
                  (+2.67 %)
Bid:=28.93 x400
Trade Time:=4:20 PM EST
Ask:=30.31 x200
Prev Close:=28.82
Last Trade:=29.59
Updating Price:=$
            29.59
Updating Change:=+0.77

(abbc)
Open:=10.37
Change:=+0.14
                  (+1.34 %)
Bid:=10.34 x400
Trade Time:=4:21 PM EST
Ask:=10.74 x200
Prev Close:=10.41
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=+0.14

(abcb)
Open:=8.77
Change:=+0.23
                  (+2.62 %)
Bid:=8.76 x400
Trade Time:=4:21 PM EST
Ask:=9.75 x200
Prev Close:=8.79
Last Trade:=9.02
Updating Price:=$
            9.02
Updating Change:=+0.23

(abg)
Open:=18.71
Change:=+0.01
                  (+0.05 %)
Bid:=18.28 x400
Trade Time:=4:04 PM EST
Ask:=19.30 x200
Prev Close:=18.81
Last Trade:=18.82
Updating Price:=$
            18.82
Updating Change:=+0.01

(abmd)
Open:=16.70
Change:=+0.22
                  (+1.32 %)
Bid:=16.18 x400
Trade Time:=4:21 PM EST
Ask:=17.80 x200
Prev Close:=16.70
Last Trade:=16.92
Updating Price:=$
            16.92
Updating Change:=+0.22

(acas)
Open:=9.92
Change:=+0.16
                  (+1.60 %)
Bid:=10.01 x400
Trade Time:=4:42 PM EST
Ask:=10.20 x200
Prev Close:=9.98
Last Trade:=10.14
Updating Price:=$
            10.14
Updating Change:=+0.16

(acet)
Open:=6.54
Change:=+0.11
                  (+1.68 %)
Bid:=6.52 x400
Trade Time:=4:21 PM EST
Ask:=6.69 x200
Prev Close:=6.54
Last Trade:=6.65
Updating Price:=$
            6.65
Updating Change:=+0.11

(aco)
Open:=38.38
Change:=+0.10
                  (+0.26 %)
Bid:=37.00 x400
Trade Time:=4:21 PM EST
Ask:=39.53 x200
Prev Close:=38.46
Last Trade:=38.56
Updating Price:=$
            38.56
Updating Change:=+0.10

(acom)
Open:=41.71
Change:=-0.78
                  ( -1.86 %)
Bid:=40.64 x400
Trade Time:=4:09 PM EST
Ask:=41.14 x200
Prev Close:=41.92
Last Trade:=41.14
Updating Price:=$
            41.14
Updating Change:=-0.78

(actg)
Open:=38.39
Change:=-0.19
                  ( -0.49 %)
Bid:=37.51 x400
Trade Time:=4:22 PM EST
Ask:=39.14 x200
Prev Close:=38.59
Last Trade:=38.40
Updating Price:=$
            38.40
Updating Change:=-0.19

(adbe)
Open:=31.52
Change:=+0.14
                  (+0.43 %)
Bid:=31.65 x400
Trade Time:=3:55 PM EST
Ask:=31.66 x200
Prev Close:=31.52
Last Trade:=31.66
Updating Price:=$
            31.66
Updating Change:=+0.14

(adp)
Open:=53.69
Change:=+0.29
                  (+0.54 %)
Bid:=53.96 x400
Trade Time:=3:55 PM EST
Ask:=53.97 x200
Prev Close:=53.67
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=+0.29

(adpi)
Open:=13.05
Change:=-0.05
                  ( -0.38 %)
Bid:=12.82 x400
Trade Time:=4:21 PM EST
Ask:=13.30 x200
Prev Close:=13.09
Last Trade:=13.04
Updating Price:=$
            13.04
Updating Change:=-0.05

(adpt)
Open:=2.97
Change:=-0.02
                  ( -0.67 %)
Bid:=0.00 x400
Trade Time:=2:54 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.97
Updating Price:=$
            2.97
Updating Change:=-0.02

(adsk)
Open:=38.92
Change:=+0.51
                  (+1.31 %)
Bid:=39.38 x400
Trade Time:=3:55 PM EST
Ask:=39.39 x200
Prev Close:=38.87
Last Trade:=39.38
Updating Price:=$
            39.38
Updating Change:=+0.51

(adtn)
Open:=39.86
Change:=+0.45
                  (+1.13 %)
Bid:=39.50 x400
Trade Time:=4:31 PM EST
Ask:=41.12 x200
Prev Close:=39.93
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=+0.45

(aec)
Open:=16.61
Change:=+0.24
                  (+1.44 %)
Bid:=16.51 x400
Trade Time:=4:21 PM EST
Ask:=17.23 x200
Prev Close:=16.64
Last Trade:=16.88
Updating Price:=$
            16.88
Updating Change:=+0.24

(aeis)
Open:=13.24
Change:=-0.11
                  ( -0.79 %)
Bid:=12.82 x400
Trade Time:=4:06 PM EST
Ask:=13.17 x200
Prev Close:=13.27
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=-0.11

(aet)
Open:=44.75
Change:=+0.20
                  (+0.45 %)
Bid:=44.75 x400
Trade Time:=4:42 PM EST
Ask:=45.07 x200
Prev Close:=44.69
Last Trade:=44.89
Updating Price:=$
            44.89
Updating Change:=+0.20

(afce)
Open:=17.04
Change:=-0.03
                  ( -0.18 %)
Bid:=16.52 x400
Trade Time:=4:21 PM EST
Ask:=17.50 x200
Prev Close:=17.03
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-0.03

(agco)
Open:=49.78
Change:=+0.06
                  (+0.12 %)
Bid:=49.80 x400
Trade Time:=4:19 PM EST
Ask:=50.38 x200
Prev Close:=50.07
Last Trade:=50.13
Updating Price:=$
            50.13
Updating Change:=+0.06

(agx)
Open:=10.39
Change:=+0.03
                  (+0.29 %)
Bid:=10.35 x400
Trade Time:=4:21 PM EST
Ask:=10.41 x200
Prev Close:=10.39
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=+0.03

(agys)
Open:=8.30
Change:=+0.02
                  (+0.24 %)
Bid:=8.03 x400
Trade Time:=4:21 PM EST
Ask:=8.73 x200
Prev Close:=8.34
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=+0.02

(ahc)
Open:=7.45
Change:=+0.01
                  (+0.13 %)
Bid:=6.67 x400
Trade Time:=4:21 PM EST
Ask:=8.16 x200
Prev Close:=7.44
Last Trade:=7.45
Updating Price:=$
            7.45
Updating Change:=+0.01

(aht)
Open:=12.65
Change:=+0.01
                  (+0.08 %)
Bid:=12.67 x400
Trade Time:=4:20 PM EST
Ask:=13.09 x200
Prev Close:=12.67
Last Trade:=12.68
Updating Price:=$
            12.68
Updating Change:=+0.01

(aig)
Open:=29.55
Change:=-0.30
                  ( -1.01 %)
Bid:=29.29 x400
Trade Time:=5:28 PM EST
Ask:=29.47 x200
Prev Close:=29.68
Last Trade:=29.38
Updating Price:=$
            29.38
Updating Change:=-0.30

(airm)
Open:=76.27
Change:=-0.07
                  ( -0.09 %)
Bid:=75.86 x400
Trade Time:=4:09 PM EST
Ask:=76.10 x200
Prev Close:=76.15
Last Trade:=76.08
Updating Price:=$
            76.08
Updating Change:=-0.07

(ajg)
Open:=28.63
Change:=+0.16
                  (+0.56 %)
Bid:=28.13 x400
Trade Time:=4:11 PM EST
Ask:=29.46 x200
Prev Close:=28.65
Last Trade:=28.81
Updating Price:=$
            28.81
Updating Change:=+0.16

(akam)
Open:=31.07
Change:=+0.24
                  (+0.77 %)
Bid:=31.41 x400
Trade Time:=3:55 PM EST
Ask:=31.42 x200
Prev Close:=31.18
Last Trade:=31.42
Updating Price:=$
            31.42
Updating Change:=+0.24

(alb)
Open:=69.93
Change:=+0.14
                  (+0.20 %)
Bid:=69.77 x400
Trade Time:=4:19 PM EST
Ask:=70.20 x200
Prev Close:=70.06
Last Trade:=70.20
Updating Price:=$
            70.20
Updating Change:=+0.14

(alc)
Open:=16.83
Change:=+0.01
                  (+0.06 %)
Bid:=16.27 x400
Trade Time:=4:21 PM EST
Ask:=17.49 x200
Prev Close:=16.84
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=+0.01

(ale)
Open:=41.45
Change:=+0.10
                  (+0.24 %)
Bid:=41.47 x400
Trade Time:=4:21 PM EST
Ask:=41.98 x200
Prev Close:=41.59
Last Trade:=41.69
Updating Price:=$
            41.69
Updating Change:=+0.10

(alex)
Open:=49.78
Change:=+1.18
                  (+2.37 %)
Bid:=49.94 x400
Trade Time:=4:19 PM EST
Ask:=51.96 x200
Prev Close:=49.86
Last Trade:=51.04
Updating Price:=$
            51.04
Updating Change:=+1.18

(alnc)
Open:=30.68
Change:=+0.37
                  (+1.20 %)
Bid:=30.26 x400
Trade Time:=4:20 PM EST
Ask:=31.97 x200
Prev Close:=30.95
Last Trade:=31.32
Updating Price:=$
            31.32
Updating Change:=+0.37

(alth)
Open:=2.10
Change:=-0.04
                  ( -1.90 %)
Bid:=1.98 x400
Trade Time:=4:21 PM EST
Ask:=2.15 x200
Prev Close:=2.11
Last Trade:=2.07
Updating Price:=$
            2.07
Updating Change:=-0.04

(altr)
Open:=47.11
Change:=-0.06
                  ( -0.13 %)
Bid:=47.05 x400
Trade Time:=3:55 PM EST
Ask:=47.06 x200
Prev Close:=47.12
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=-0.06

(alxa)
Open:=1.83
Change:=-0.06
                  ( -3.28 %)
Bid:=1.75 x400
Trade Time:=4:03 PM EST
Ask:=1.80 x200
Prev Close:=1.83
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=-0.06

(alxn)
Open:=47.94
Change:=-0.23
                  ( -0.48 %)
Bid:=47.72 x400
Trade Time:=3:55 PM EST
Ask:=47.73 x200
Prev Close:=47.96
Last Trade:=47.73
Updating Price:=$
            47.73
Updating Change:=-0.23

(amat)
Open:=13.05
Change:=-0.07
                  ( -0.53 %)
Bid:=13.01 x400
Trade Time:=3:55 PM EST
Ask:=13.02 x200
Prev Close:=13.09
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.07

(amg)
Open:=103.49
Change:=+0.68
                  (+0.65 %)
Bid:=101.01 x400
Trade Time:=4:55 PM EST
Ask:=106.24 x200
Prev Close:=103.94
Last Trade:=104.62
Updating Price:=$
            104.62
Updating Change:=+0.68

(amgn)
Open:=57.99
Change:=-0.17
                  ( -0.29 %)
Bid:=57.74 x400
Trade Time:=3:55 PM EST
Ask:=57.75 x200
Prev Close:=57.92
Last Trade:=57.75
Updating Price:=$
            57.75
Updating Change:=-0.17

(amn)
Open:=84.92
Change:=+0.14
                  (+0.16 %)
Bid:=84.60 x400
Trade Time:=4:21 PM EST
Ask:=85.30 x200
Prev Close:=85.08
Last Trade:=85.22
Updating Price:=$
            85.22
Updating Change:=+0.14

(amp)
Open:=57.25
Change:=+1.04
                  (+1.81 %)
Bid:=58.38 x400
Trade Time:=4:55 PM EST
Ask:=58.71 x200
Prev Close:=57.47
Last Trade:=58.51
Updating Price:=$
            58.51
Updating Change:=+1.04

(amsg)
Open:=27.29
Change:=+0.30
                  (+1.10 %)
Bid:=27.47 x400
Trade Time:=4:38 PM EST
Ask:=28.08 x200
Prev Close:=27.18
Last Trade:=27.48
Updating Price:=$
            27.48
Updating Change:=+0.30

(amt)
Open:=53.40
Change:=+0.15
                  (+0.28 %)
Bid:=53.75 x400
Trade Time:=4:42 PM EST
Ask:=53.96 x200
Prev Close:=53.59
Last Trade:=53.74
Updating Price:=$
            53.74
Updating Change:=+0.15

(amzn)
Open:=212.12
Change:=+0.88
                  (+0.41 %)
Bid:=214.05 x400
Trade Time:=3:55 PM EST
Ask:=214.10 x200
Prev Close:=213.19
Last Trade:=214.07
Updating Price:=$
            214.07
Updating Change:=+0.88

(anf)
Open:=71.50
Change:=+1.06
                  (+1.48 %)
Bid:=72.27 x400
Trade Time:=4:14 PM EST
Ask:=72.68 x200
Prev Close:=71.41
Last Trade:=72.47
Updating Price:=$
            72.47
Updating Change:=+1.06

(ango)
Open:=14.21
Change:=-0.07
                  ( -0.49 %)
Bid:=13.82 x400
Trade Time:=4:21 PM EST
Ask:=15.05 x200
Prev Close:=14.20
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=-0.07

(anr)
Open:=45.88
Change:=-1.02
                  ( -2.21 %)
Bid:=44.79 x400
Trade Time:=4:11 PM EST
Ask:=45.10 x200
Prev Close:=46.08
Last Trade:=45.06
Updating Price:=$
            45.06
Updating Change:=-1.02

(anth)
Open:=8.02
Change:=+0.24
                  (+2.98 %)
Bid:=7.93 x400
Trade Time:=4:21 PM EST
Ask:=8.62 x200
Prev Close:=8.06
Last Trade:=8.30
Updating Price:=$
            8.30
Updating Change:=+0.24

(anv)
Open:=37.50
Change:=+0.84
                  (+2.26 %)
Bid:=37.18 x400
Trade Time:=4:11 PM EST
Ask:=38.49 x200
Prev Close:=37.15
Last Trade:=37.99
Updating Price:=$
            37.99
Updating Change:=+0.84

(aoi)
Open:=3.27
Change:=+0.05
                  (+1.53 %)
Bid:=3.16 x400
Trade Time:=4:21 PM EST
Ask:=3.71 x200
Prev Close:=3.27
Last Trade:=3.32
Updating Price:=$
            3.32
Updating Change:=+0.05

(aon)
Open:=51.44
Change:=-0.05
                  ( -0.10 %)
Bid:=51.34 x400
Trade Time:=4:55 PM EST
Ask:=51.69 x200
Prev Close:=51.53
Last Trade:=51.48
Updating Price:=$
            51.48
Updating Change:=-0.05

(apac)
Open:=5.27
Change:=+0.13
                  (+2.45 %)
Bid:=5.13 x400
Trade Time:=4:20 PM EST
Ask:=5.56 x200
Prev Close:=5.31
Last Trade:=5.44
Updating Price:=$
            5.44
Updating Change:=+0.13

(apd)
Open:=96.27
Change:=+0.51
                  (+0.53 %)
Bid:=96.25 x400
Trade Time:=4:11 PM EST
Ask:=97.32 x200
Prev Close:=96.29
Last Trade:=96.80
Updating Price:=$
            96.80
Updating Change:=+0.51

(apkt)
Open:=73.61
Change:=-0.59
                  ( -0.80 %)
Bid:=73.18 x400
Trade Time:=4:55 PM EST
Ask:=74.94 x200
Prev Close:=73.80
Last Trade:=73.21
Updating Price:=$
            73.21
Updating Change:=-0.59

(apol)
Open:=47.10
Change:=+0.48
                  (+1.02 %)
Bid:=47.51 x400
Trade Time:=3:55 PM EST
Ask:=47.52 x200
Prev Close:=47.03
Last Trade:=47.51
Updating Price:=$
            47.51
Updating Change:=+0.48

(aray)
Open:=8.39
Change:=+0.14
                  (+1.72 %)
Bid:=8.19 x400
Trade Time:=4:20 PM EST
Ask:=8.44 x200
Prev Close:=8.12
Last Trade:=8.26
Updating Price:=$
            8.26
Updating Change:=+0.14

(arb)
Open:=41.26
Change:=+0.22
                  (+0.53 %)
Bid:=40.57 x400
Trade Time:=4:17 PM EST
Ask:=41.64 x200
Prev Close:=41.30
Last Trade:=41.52
Updating Price:=$
            41.52
Updating Change:=+0.22

(are)
Open:=80.28
Change:=+0.56
                  (+0.70 %)
Bid:=77.84 x400
Trade Time:=4:19 PM EST
Ask:=82.76 x200
Prev Close:=80.46
Last Trade:=81.02
Updating Price:=$
            81.02
Updating Change:=+0.56

(ari)
Open:=16.11
Change:=+0.04
                  (+0.25 %)
Bid:=16.07 x400
Trade Time:=4:21 PM EST
Ask:=16.69 x200
Prev Close:=16.16
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=+0.04

(aria)
Open:=11.90
Change:=+0.08
                  (+0.67 %)
Bid:=11.86 x400
Trade Time:=4:42 PM EST
Ask:=11.95 x200
Prev Close:=11.90
Last Trade:=11.98
Updating Price:=$
            11.98
Updating Change:=+0.08

(aro)
Open:=17.64
Change:=-0.08
                  ( -0.45 %)
Bid:=17.42 x400
Trade Time:=4:19 PM EST
Ask:=17.57 x200
Prev Close:=17.59
Last Trade:=17.51
Updating Price:=$
            17.51
Updating Change:=-0.08

(arow)
Open:=24.44
Change:=+0.26
                  (+1.06 %)
Bid:=22.77 x400
Trade Time:=4:21 PM EST
Ask:=25.78 x200
Prev Close:=24.55
Last Trade:=24.81
Updating Price:=$
            24.81
Updating Change:=+0.26

(arw)
Open:=41.30
Change:=+0.16
                  (+0.39 %)
Bid:=41.14 x400
Trade Time:=4:19 PM EST
Ask:=41.63 x200
Prev Close:=41.24
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=+0.16

(asca)
Open:=23.83
Change:=-0.06
                  ( -0.25 %)
Bid:=23.21 x400
Trade Time:=4:21 PM EST
Ask:=24.39 x200
Prev Close:=23.91
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=-0.06

(asfi)
Open:=8.21
Change:=-0.02
                  ( -0.25 %)
Bid:=7.52 x400
Trade Time:=4:03 PM EST
Ask:=8.64 x200
Prev Close:=8.13
Last Trade:=8.11
Updating Price:=$
            8.11
Updating Change:=-0.02

(atls)
Open:=22.71
Change:=+0.71
                  (+3.13 %)
Bid:=22.83 x400
Trade Time:=4:04 PM EST
Ask:=24.00 x200
Prev Close:=22.72
Last Trade:=23.43
Updating Price:=$
            23.43
Updating Change:=+0.71

(atni)
Open:=37.87
Change:=+0.67
                  (+1.77 %)
Bid:=37.15 x400
Trade Time:=4:21 PM EST
Ask:=39.53 x200
Prev Close:=37.91
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=+0.67

(atpg)
Open:=15.48
Change:=-0.13
                  ( -0.84 %)
Bid:=15.24 x400
Trade Time:=4:21 PM EST
Ask:=15.40 x200
Prev Close:=15.54
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=-0.13

(atsg)
Open:=6.90
Change:=-0.09
                  ( -1.30 %)
Bid:=6.51 x400
Trade Time:=4:21 PM EST
Ask:=6.80 x200
Prev Close:=6.90
Last Trade:=6.81
Updating Price:=$
            6.81
Updating Change:=-0.09

(atvi)
Open:=11.81
Change:=+0.14
                  (+1.23 %)
Bid:=11.94 x400
Trade Time:=3:55 PM EST
Ask:=11.95 x200
Prev Close:=11.80
Last Trade:=11.95
Updating Price:=$
            11.95
Updating Change:=+0.14

(auxl)
Open:=19.49
Change:=+0.21
                  (+1.08 %)
Bid:=19.14 x400
Trade Time:=4:21 PM EST
Ask:=19.75 x200
Prev Close:=19.47
Last Trade:=19.68
Updating Price:=$
            19.68
Updating Change:=+0.21

(avid)
Open:=19.38
Change:=+0.02
                  (+0.10 %)
Bid:=18.92 x400
Trade Time:=4:21 PM EST
Ask:=19.45 x200
Prev Close:=19.45
Last Trade:=19.47
Updating Price:=$
            19.47
Updating Change:=+0.02

(avnw)
Open:=3.96
Change:=+0.01
                  (+0.25 %)
Bid:=3.73 x400
Trade Time:=4:21 PM EST
Ask:=4.03 x200
Prev Close:=3.98
Last Trade:=3.99
Updating Price:=$
            3.99
Updating Change:=+0.01

(avx)
Open:=15.50
Change:=-0.04
                  ( -0.26 %)
Bid:=15.40 x400
Trade Time:=4:02 PM EST
Ask:=15.47 x200
Prev Close:=15.47
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.04

(avy)
Open:=38.53
Change:=-0.12
                  ( -0.31 %)
Bid:=38.42 x400
Trade Time:=4:11 PM EST
Ask:=38.61 x200
Prev Close:=38.57
Last Trade:=38.45
Updating Price:=$
            38.45
Updating Change:=-0.12

(awi)
Open:=46.93
Change:=+0.85
                  (+1.81 %)
Bid:=46.87 x400
Trade Time:=4:04 PM EST
Ask:=48.69 x200
Prev Close:=47.04
Last Trade:=47.89
Updating Price:=$
            47.89
Updating Change:=+0.85

(awr)
Open:=34.99
Change:=+0.09
                  (+0.26 %)
Bid:=34.86 x400
Trade Time:=4:21 PM EST
Ask:=35.32 x200
Prev Close:=35.04
Last Trade:=35.13
Updating Price:=$
            35.13
Updating Change:=+0.09

(axl)
Open:=11.34
Change:=+0.39
                  (+3.56 %)
Bid:=11.15 x400
Trade Time:=4:42 PM EST
Ask:=11.38 x200
Prev Close:=10.95
Last Trade:=11.34
Updating Price:=$
            11.34
Updating Change:=+0.39

(axp)
Open:=52.21
Change:=+0.47
                  (+0.90 %)
Bid:=52.79 x400
Trade Time:=3:55 PM EST
Ask:=52.80 x200
Prev Close:=52.33
Last Trade:=52.80
Updating Price:=$
            52.80
Updating Change:=+0.47

(axs)
Open:=30.81
Change:=-0.07
                  ( -0.23 %)
Bid:=30.08 x400
Trade Time:=4:19 PM EST
Ask:=31.49 x200
Prev Close:=30.84
Last Trade:=30.77
Updating Price:=$
            30.77
Updating Change:=-0.07

(azo)
Open:=295.29
Change:=+0.61
                  (+0.21 %)
Bid:=296.50 x400
Trade Time:=4:55 PM EST
Ask:=299.46 x200
Prev Close:=297.14
Last Trade:=297.75
Updating Price:=$
            297.75
Updating Change:=+0.61

(ba)
Open:=74.13
Change:=+0.61
                  (+0.82 %)
Bid:=74.75 x400
Trade Time:=3:55 PM EST
Ask:=74.76 x200
Prev Close:=74.15
Last Trade:=74.76
Updating Price:=$
            74.76
Updating Change:=+0.61

(bac)
Open:=10.83
Change:=-0.26
                  ( -2.36 %)
Bid:=10.74 x400
Trade Time:=3:55 PM EST
Ask:=10.75 x200
Prev Close:=11.00
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=-0.26

(bamm)
Open:=3.30
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=3.75 x200
Prev Close:=3.31
Last Trade:=3.31
Updating Price:=$
            3.31
Updating Change:=null

(bbbb)
Open:=44.15
Change:=+0.04
                  (+0.09 %)
Bid:=44.17 x400
Trade Time:=4:21 PM EST
Ask:=44.93 x200
Prev Close:=44.15
Last Trade:=44.19
Updating Price:=$
            44.19
Updating Change:=+0.04

(bbby)
Open:=59.24
Change:=-0.29
                  ( -0.49 %)
Bid:=59.01 x400
Trade Time:=3:55 PM EST
Ask:=59.02 x200
Prev Close:=59.30
Last Trade:=59.01
Updating Price:=$
            59.01
Updating Change:=-0.29

(bbg)
Open:=46.83
Change:=+0.25
                  (+0.53 %)
Bid:=46.77 x400
Trade Time:=4:19 PM EST
Ask:=47.34 x200
Prev Close:=46.81
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=+0.25

(bbgi)
Open:=4.38
Change:=-0.05
                  ( -1.18 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=5.52 x200
Prev Close:=4.24
Last Trade:=4.19
Updating Price:=$
            4.19
Updating Change:=-0.05

(bbw)
Open:=6.04
Change:=+0.26
                  (+4.30 %)
Bid:=5.51 x400
Trade Time:=4:20 PM EST
Ask:=6.82 x200
Prev Close:=6.05
Last Trade:=6.31
Updating Price:=$
            6.31
Updating Change:=+0.26

(bc)
Open:=21.28
Change:=-0.22
                  ( -1.03 %)
Bid:=20.56 x400
Trade Time:=4:21 PM EST
Ask:=21.08 x200
Prev Close:=21.31
Last Trade:=21.09
Updating Price:=$
            21.09
Updating Change:=-0.22

(bcrx)
Open:=3.75
Change:=+0.05
                  (+1.33 %)
Bid:=3.73 x400
Trade Time:=4:21 PM EST
Ask:=3.92 x200
Prev Close:=3.75
Last Trade:=3.80
Updating Price:=$
            3.80
Updating Change:=+0.05

(bcsi)
Open:=21.88
Change:=-0.38
                  ( -1.73 %)
Bid:=21.02 x400
Trade Time:=4:21 PM EST
Ask:=22.14 x200
Prev Close:=21.96
Last Trade:=21.58
Updating Price:=$
            21.58
Updating Change:=-0.38

(bdge)
Open:=21.65
Change:=-0.08
                  ( -0.37 %)
Bid:=20.48 x400
Trade Time:=4:21 PM EST
Ask:=22.85 x200
Prev Close:=21.79
Last Trade:=21.71
Updating Price:=$
            21.71
Updating Change:=-0.08

(beat)
Open:=5.24
Change:=+0.02
                  (+0.38 %)
Bid:=5.11 x400
Trade Time:=4:21 PM EST
Ask:=5.75 x200
Prev Close:=5.24
Last Trade:=5.26
Updating Price:=$
            5.26
Updating Change:=+0.02

(beav)
Open:=41.24
Change:=+0.26
                  (+0.63 %)
Bid:=40.77 x400
Trade Time:=4:31 PM EST
Ask:=42.52 x200
Prev Close:=41.34
Last Trade:=41.60
Updating Price:=$
            41.60
Updating Change:=+0.26

(belfb)
Open:=21.87
Change:=-0.10
                  ( -0.46 %)
Bid:=20.67 x400
Trade Time:=4:03 PM EST
Ask:=26.16 x200
Prev Close:=21.91
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=-0.10

(bfs)
Open:=39.70
Change:=+0.39
                  (+0.98 %)
Bid:=39.39 x400
Trade Time:=4:21 PM EST
Ask:=40.89 x200
Prev Close:=39.82
Last Trade:=40.21
Updating Price:=$
            40.21
Updating Change:=+0.39

(bgcp)
Open:=7.84
Change:=+0.02
                  (+0.26 %)
Bid:=7.71 x400
Trade Time:=4:21 PM EST
Ask:=7.94 x200
Prev Close:=7.82
Last Trade:=7.84
Updating Price:=$
            7.84
Updating Change:=+0.02

(bgs)
Open:=20.69
Change:=-0.53
                  ( -2.50 %)
Bid:=20.69 x400
Trade Time:=4:21 PM EST
Ask:=21.11 x200
Prev Close:=21.16
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=-0.53

(bh)
Open:=398.87
Change:=-1.11
                  ( -0.28 %)
Bid:=381.42 x400
Trade Time:=4:21 PM EST
Ask:=405.92 x200
Prev Close:=402.05
Last Trade:=400.94
Updating Price:=$
            400.94
Updating Change:=-1.11

(bidu)
Open:=144.49
Change:=+0.02
                  (+0.01 %)
Bid:=145.87 x400
Trade Time:=3:55 PM EST
Ask:=145.90 x200
Prev Close:=145.87
Last Trade:=145.89
Updating Price:=$
            145.89
Updating Change:=+0.02

(biib)
Open:=106.73
Change:=-0.12
                  ( -0.11 %)
Bid:=107.80 x400
Trade Time:=3:54 PM EST
Ask:=107.81 x200
Prev Close:=107.91
Last Trade:=107.79
Updating Price:=$
            107.79
Updating Change:=-0.12

(bio)
Open:=121.49
Change:=+0.32
                  (+0.26 %)
Bid:=120.89 x400
Trade Time:=4:19 PM EST
Ask:=122.33 x200
Prev Close:=121.44
Last Trade:=121.76
Updating Price:=$
            121.76
Updating Change:=+0.32

(bj)
Open:=50.37
Change:=+0.02
                  (+0.04 %)
Bid:=50.35 x400
Trade Time:=4:19 PM EST
Ask:=50.41 x200
Prev Close:=50.34
Last Trade:=50.36
Updating Price:=$
            50.36
Updating Change:=+0.02

(bkmu)
Open:=3.78
Change:=+0.04
                  (+1.06 %)
Bid:=3.75 x400
Trade Time:=4:20 PM EST
Ask:=3.89 x200
Prev Close:=3.79
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=+0.04

(bldr)
Open:=2.16
Change:=+0.19
                  (+8.76 %)
Bid:=1.90 x400
Trade Time:=4:21 PM EST
Ask:=2.38 x200
Prev Close:=2.17
Last Trade:=2.36
Updating Price:=$
            2.36
Updating Change:=+0.19

(blk)
Open:=194.19
Change:=+1.04
                  (+0.53 %)
Bid:=187.27 x400
Trade Time:=4:19 PM EST
Ask:=199.20 x200
Prev Close:=194.51
Last Trade:=195.55
Updating Price:=$
            195.55
Updating Change:=+1.04

(bll)
Open:=39.28
Change:=+0.36
                  (+0.92 %)
Bid:=39.45 x400
Trade Time:=4:55 PM EST
Ask:=39.84 x200
Prev Close:=39.29
Last Trade:=39.65
Updating Price:=$
            39.65
Updating Change:=+0.36

(bmc)
Open:=55.42
Change:=-0.19
                  ( -0.34 %)
Bid:=55.26 x400
Trade Time:=3:55 PM EST
Ask:=55.27 x200
Prev Close:=55.45
Last Trade:=55.26
Updating Price:=$
            55.26
Updating Change:=-0.19

(bmi)
Open:=37.56
Change:=-0.07
                  ( -0.19 %)
Bid:=36.13 x400
Trade Time:=4:21 PM EST
Ask:=38.75 x200
Prev Close:=37.65
Last Trade:=37.58
Updating Price:=$
            37.58
Updating Change:=-0.07

(bmrn)
Open:=27.64
Change:=+0.36
                  (+1.30 %)
Bid:=27.37 x400
Trade Time:=4:19 PM EST
Ask:=28.16 x200
Prev Close:=27.79
Last Trade:=28.15
Updating Price:=$
            28.15
Updating Change:=+0.36

(bmtc)
Open:=20.04
Change:=-0.11
                  ( -0.55 %)
Bid:=19.61 x400
Trade Time:=4:21 PM EST
Ask:=21.19 x200
Prev Close:=20.11
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=-0.11

(bokf)
Open:=55.33
Change:=+0.19
                  (+0.34 %)
Bid:=53.02 x400
Trade Time:=4:00 PM EST
Ask:=57.35 x200
Prev Close:=55.32
Last Trade:=55.51
Updating Price:=$
            55.51
Updating Change:=+0.19

(boom)
Open:=23.10
Change:=+0.19
                  (+0.82 %)
Bid:=22.13 x400
Trade Time:=4:21 PM EST
Ask:=23.90 x200
Prev Close:=23.14
Last Trade:=23.33
Updating Price:=$
            23.33
Updating Change:=+0.19

(bpop)
Open:=2.67
Change:=+0.12
                  (+4.46 %)
Bid:=2.78 x400
Trade Time:=4:07 PM EST
Ask:=2.79 x200
Prev Close:=2.69
Last Trade:=2.81
Updating Price:=$
            2.81
Updating Change:=+0.12

(brc)
Open:=32.79
Change:=+0.14
                  (+0.42 %)
Bid:=32.92 x400
Trade Time:=4:21 PM EST
Ask:=33.31 x200
Prev Close:=32.98
Last Trade:=33.12
Updating Price:=$
            33.12
Updating Change:=+0.14

(brcm)
Open:=34.20
Change:=-0.26
                  ( -0.76 %)
Bid:=34.01 x400
Trade Time:=3:55 PM EST
Ask:=34.02 x200
Prev Close:=34.27
Last Trade:=34.01
Updating Price:=$
            34.01
Updating Change:=-0.26

(bre)
Open:=51.24
Change:=+0.49
                  (+0.95 %)
Bid:=51.53 x400
Trade Time:=5:33 PM EST
Ask:=52.19 x200
Prev Close:=51.34
Last Trade:=51.83
Updating Price:=$
            51.83
Updating Change:=+0.49

(brli)
Open:=20.59
Change:=+0.28
                  (+1.36 %)
Bid:=20.41 x400
Trade Time:=4:21 PM EST
Ask:=21.35 x200
Prev Close:=20.53
Last Trade:=20.81
Updating Price:=$
            20.81
Updating Change:=+0.28

(brs)
Open:=50.25
Change:=-0.71
                  ( -1.41 %)
Bid:=49.40 x400
Trade Time:=4:20 PM EST
Ask:=49.99 x200
Prev Close:=50.38
Last Trade:=49.67
Updating Price:=$
            49.67
Updating Change:=-0.71

(bsrr)
Open:=11.00
Change:=+0.10
                  (+0.91 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=11.56 x200
Prev Close:=11.00
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.10

(bstc)
Open:=23.59
Change:=+1.27
                  (+5.66 %)
Bid:=22.16 x400
Trade Time:=4:21 PM EST
Ask:=32.00 x200
Prev Close:=22.42
Last Trade:=23.69
Updating Price:=$
            23.69
Updating Change:=+1.27

(btn)
Open:=4.68
Change:=-0.05
                  ( -1.07 %)
Bid:=4.62 x400
Trade Time:=4:02 PM EST
Ask:=4.73 x200
Prev Close:=4.67
Last Trade:=4.62
Updating Price:=$
            4.62
Updating Change:=-0.05

(buse)
Open:=5.22
Change:=+0.01
                  (+0.19 %)
Bid:=5.19 x400
Trade Time:=4:00 PM EST
Ask:=5.27 x200
Prev Close:=5.23
Last Trade:=5.24
Updating Price:=$
            5.24
Updating Change:=+0.01

(bxg)
Open:=2.75
Change:=-0.06
                  ( -2.19 %)
Bid:=2.12 x400
Trade Time:=4:02 PM EST
Ask:=14.88 x200
Prev Close:=2.74
Last Trade:=2.68
Updating Price:=$
            2.68
Updating Change:=-0.06

(bxs)
Open:=12.23
Change:=-0.07
                  ( -0.57 %)
Bid:=12.17 x400
Trade Time:=4:21 PM EST
Ask:=12.66 x200
Prev Close:=12.28
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.07

(byi)
Open:=41.10
Change:=-0.76
                  ( -1.85 %)
Bid:=39.46 x400
Trade Time:=4:19 PM EST
Ask:=41.15 x200
Prev Close:=41.12
Last Trade:=40.36
Updating Price:=$
            40.36
Updating Change:=-0.76

(bz)
Open:=7.82
Change:=-0.18
                  ( -2.29 %)
Bid:=7.41 x400
Trade Time:=4:21 PM EST
Ask:=8.09 x200
Prev Close:=7.86
Last Trade:=7.68
Updating Price:=$
            7.68
Updating Change:=-0.18

(c)
Open:=42.15
Change:=-0.56
                  ( -1.32 %)
Bid:=42.03 x400
Trade Time:=4:44 PM EST
Ask:=42.05 x200
Prev Close:=42.57
Last Trade:=42.01
Updating Price:=$
            42.01
Updating Change:=-0.56

(ca)
Open:=22.91
Change:=+0.25
                  (+1.07 %)
Bid:=23.13 x400
Trade Time:=3:54 PM EST
Ask:=23.14 x200
Prev Close:=22.89
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.25

(cag)
Open:=25.74
Change:=+0.25
                  (+0.97 %)
Bid:=25.91 x400
Trade Time:=4:17 PM EST
Ask:=26.04 x200
Prev Close:=25.74
Last Trade:=25.99
Updating Price:=$
            25.99
Updating Change:=+0.25

(cah)
Open:=46.23
Change:=+0.35
                  (+0.75 %)
Bid:=46.62 x400
Trade Time:=4:17 PM EST
Ask:=46.86 x200
Prev Close:=46.38
Last Trade:=46.73
Updating Price:=$
            46.73
Updating Change:=+0.35

(cake)
Open:=33.40
Change:=-0.18
                  ( -0.54 %)
Bid:=32.79 x400
Trade Time:=4:31 PM EST
Ask:=33.34 x200
Prev Close:=33.34
Last Trade:=33.16
Updating Price:=$
            33.16
Updating Change:=-0.18

(cap)
Open:=19.96
Change:=+0.12
                  (+0.60 %)
Bid:=19.69 x400
Trade Time:=4:21 PM EST
Ask:=20.77 x200
Prev Close:=20.10
Last Trade:=20.22
Updating Price:=$
            20.22
Updating Change:=+0.12

(cas)
Open:=17.06
Change:=+0.18
                  (+1.05 %)
Bid:=16.37 x400
Trade Time:=4:21 PM EST
Ask:=17.61 x200
Prev Close:=17.15
Last Trade:=17.33
Updating Price:=$
            17.33
Updating Change:=+0.18

(casc)
Open:=49.48
Change:=+1.18
                  (+2.39 %)
Bid:=49.42 x400
Trade Time:=4:21 PM EST
Ask:=51.44 x200
Prev Close:=49.40
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=+1.18

(cat)
Open:=108.11
Change:=+1.63
                  (+1.50 %)
Bid:=110.05 x400
Trade Time:=3:55 PM EST
Ask:=110.06 x200
Prev Close:=108.43
Last Trade:=110.06
Updating Price:=$
            110.06
Updating Change:=+1.63

(caty)
Open:=16.45
Change:=+0.29
                  (+1.76 %)
Bid:=16.33 x400
Trade Time:=4:31 PM EST
Ask:=16.97 x200
Prev Close:=16.49
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=+0.29

(cavm)
Open:=43.70
Change:=+0.57
                  (+1.31 %)
Bid:=44.06 x400
Trade Time:=4:21 PM EST
Ask:=44.20 x200
Prev Close:=43.65
Last Trade:=44.22
Updating Price:=$
            44.22
Updating Change:=+0.57

(cb)
Open:=62.19
Change:=-0.09
                  ( -0.14 %)
Bid:=61.97 x400
Trade Time:=4:55 PM EST
Ask:=62.38 x200
Prev Close:=62.20
Last Trade:=62.11
Updating Price:=$
            62.11
Updating Change:=-0.09

(cbb)
Open:=3.27
Change:=
Bid:=3.25 x400
Trade Time:=4:59 PM EST
Ask:=3.55 x200
Prev Close:=3.27
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=null

(cbg)
Open:=25.37
Change:=+0.07
                  (+0.28 %)
Bid:=25.34 x400
Trade Time:=4:48 PM EST
Ask:=25.47 x200
Prev Close:=25.39
Last Trade:=25.46
Updating Price:=$
            25.46
Updating Change:=+0.07

(cbr)
Open:=5.64
Change:=+0.14
                  (+2.49 %)
Bid:=5.50 x400
Trade Time:=4:21 PM EST
Ask:=6.10 x200
Prev Close:=5.63
Last Trade:=5.77
Updating Price:=$
            5.77
Updating Change:=+0.14

(cbu)
Open:=25.13
Change:=+0.06
                  (+0.24 %)
Bid:=24.53 x400
Trade Time:=4:21 PM EST
Ask:=25.75 x200
Prev Close:=25.15
Last Trade:=25.21
Updating Price:=$
            25.21
Updating Change:=+0.06

(ccbg)
Open:=10.24
Change:=+0.04
                  (+0.39 %)
Bid:=9.12 x400
Trade Time:=4:21 PM EST
Ask:=10.87 x200
Prev Close:=10.29
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=+0.04

(ccc)
Open:=16.98
Change:=-0.17
                  ( -1.00 %)
Bid:=16.41 x400
Trade Time:=4:21 PM EST
Ask:=17.39 x200
Prev Close:=17.04
Last Trade:=16.87
Updating Price:=$
            16.87
Updating Change:=-0.17

(cce)
Open:=29.64
Change:=-0.34
                  ( -1.14 %)
Bid:=29.37 x400
Trade Time:=4:17 PM EST
Ask:=29.57 x200
Prev Close:=29.76
Last Trade:=29.42
Updating Price:=$
            29.42
Updating Change:=-0.34

(ccmp)
Open:=47.19
Change:=-0.25
                  ( -0.53 %)
Bid:=47.10 x400
Trade Time:=4:07 PM EST
Ask:=47.23 x200
Prev Close:=47.35
Last Trade:=47.10
Updating Price:=$
            47.10
Updating Change:=-0.25

(ccne)
Open:=13.64
Change:=+0.27
                  (+1.97 %)
Bid:=11.12 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=13.69
Last Trade:=13.96
Updating Price:=$
            13.96
Updating Change:=+0.27

(ccoi)
Open:=17.28
Change:=+0.46
                  (+2.67 %)
Bid:=17.25 x400
Trade Time:=4:20 PM EST
Ask:=17.98 x200
Prev Close:=17.26
Last Trade:=17.72
Updating Price:=$
            17.72
Updating Change:=+0.46

(cdzi)
Open:=11.27
Change:=+0.38
                  (+3.37 %)
Bid:=10.76 x400
Trade Time:=4:21 PM EST
Ask:=11.70 x200
Prev Close:=11.27
Last Trade:=11.65
Updating Price:=$
            11.65
Updating Change:=+0.38

(cec)
Open:=41.43
Change:=-0.02
                  ( -0.05 %)
Bid:=41.15 x400
Trade Time:=4:21 PM EST
Ask:=41.64 x200
Prev Close:=41.43
Last Trade:=41.41
Updating Price:=$
            41.41
Updating Change:=-0.02

(ceco)
Open:=21.76
Change:=+0.30
                  (+1.37 %)
Bid:=22.13 x400
Trade Time:=4:14 PM EST
Ask:=22.22 x200
Prev Close:=21.83
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=+0.30

(celg)
Open:=60.35
Change:=+0.13
                  (+0.21 %)
Bid:=60.44 x400
Trade Time:=3:55 PM EST
Ask:=60.45 x200
Prev Close:=60.31
Last Trade:=60.44
Updating Price:=$
            60.44
Updating Change:=+0.13

(ceph)
Open:=80.03
Change:=
Bid:=80.03 x400
Trade Time:=3:55 PM EST
Ask:=80.04 x200
Prev Close:=80.03
Last Trade:=80.03
Updating Price:=$
            80.03
Updating Change:=null

(cern)
Open:=63.02
Change:=+0.69
                  (+1.10 %)
Bid:=63.68 x400
Trade Time:=3:55 PM EST
Ask:=63.69 x200
Prev Close:=63.00
Last Trade:=63.69
Updating Price:=$
            63.69
Updating Change:=+0.69

(cers)
Open:=2.95
Change:=-0.02
                  ( -0.68 %)
Bid:=2.93 x400
Trade Time:=4:21 PM EST
Ask:=3.19 x200
Prev Close:=2.95
Last Trade:=2.93
Updating Price:=$
            2.93
Updating Change:=-0.02

(cffn)
Open:=11.77
Change:=+0.03
                  (+0.25 %)
Bid:=11.43 x400
Trade Time:=4:19 PM EST
Ask:=12.25 x200
Prev Close:=11.82
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=+0.03

(cfnb)
Open:=16.76
Change:=+0.23
                  (+1.46 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=15.77
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.23

(cfnl)
Open:=11.10
Change:=+0.17
                  (+1.52 %)
Bid:=10.91 x400
Trade Time:=4:21 PM EST
Ask:=11.81 x200
Prev Close:=11.15
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.17

(cgx)
Open:=56.29
Change:=+0.80
                  (+1.42 %)
Bid:=56.88 x400
Trade Time:=4:20 PM EST
Ask:=57.62 x200
Prev Close:=56.49
Last Trade:=57.29
Updating Price:=$
            57.29
Updating Change:=+0.80

(chdx)
Open:=13.65
Change:=+0.05
                  (+0.37 %)
Bid:=12.69 x400
Trade Time:=4:20 PM EST
Ask:=14.95 x200
Prev Close:=13.56
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=+0.05

(chg)
Open:=54.09
Change:=+0.31
                  (+0.57 %)
Bid:=53.95 x400
Trade Time:=4:20 PM EST
Ask:=54.60 x200
Prev Close:=54.04
Last Trade:=54.35
Updating Price:=$
            54.35
Updating Change:=+0.31

(chh)
Open:=34.31
Change:=-0.15
                  ( -0.44 %)
Bid:=34.07 x400
Trade Time:=4:02 PM EST
Ask:=34.34 x200
Prev Close:=34.31
Last Trade:=34.16
Updating Price:=$
            34.16
Updating Change:=-0.15

(chkp)
Open:=57.51
Change:=+0.19
                  (+0.33 %)
Bid:=57.83 x400
Trade Time:=3:55 PM EST
Ask:=57.84 x200
Prev Close:=57.65
Last Trade:=57.84
Updating Price:=$
            57.84
Updating Change:=+0.19

(chrs)
Open:=4.22
Change:=+0.11
                  (+2.61 %)
Bid:=4.12 x400
Trade Time:=4:03 PM EST
Ask:=4.47 x200
Prev Close:=4.22
Last Trade:=4.33
Updating Price:=$
            4.33
Updating Change:=+0.11

(chrw)
Open:=80.50
Change:=+0.65
                  (+0.81 %)
Bid:=81.11 x400
Trade Time:=3:55 PM EST
Ask:=81.12 x200
Prev Close:=80.47
Last Trade:=81.12
Updating Price:=$
            81.12
Updating Change:=+0.65

(chs)
Open:=15.52
Change:=+0.13
                  (+0.84 %)
Bid:=15.55 x400
Trade Time:=4:19 PM EST
Ask:=15.74 x200
Prev Close:=15.51
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=+0.13

(chsp)
Open:=16.74
Change:=+0.19
                  (+1.14 %)
Bid:=16.56 x400
Trade Time:=4:21 PM EST
Ask:=17.32 x200
Prev Close:=16.74
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=+0.19

(cix)
Open:=13.18
Change:=+0.06
                  (+0.46 %)
Bid:=13.04 x400
Trade Time:=4:01 PM EST
Ask:=13.20 x200
Prev Close:=13.12
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=+0.06

(ckh)
Open:=102.34
Change:=+0.39
                  (+0.38 %)
Bid:=97.91 x400
Trade Time:=4:11 PM EST
Ask:=104.99 x200
Prev Close:=102.90
Last Trade:=103.29
Updating Price:=$
            103.29
Updating Change:=+0.39

(ckp)
Open:=17.87
Change:=-0.27
                  ( -1.51 %)
Bid:=17.30 x400
Trade Time:=4:21 PM EST
Ask:=18.13 x200
Prev Close:=17.93
Last Trade:=17.66
Updating Price:=$
            17.66
Updating Change:=-0.27

(clc)
Open:=47.44
Change:=+0.05
                  (+0.10 %)
Bid:=47.69 x400
Trade Time:=4:19 PM EST
Ask:=47.78 x200
Prev Close:=47.70
Last Trade:=47.75
Updating Price:=$
            47.75
Updating Change:=+0.05

(cldt)
Open:=16.30
Change:=-0.16
                  ( -0.98 %)
Bid:=15.66 x400
Trade Time:=4:21 PM EST
Ask:=16.92 x200
Prev Close:=16.36
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=-0.16

(clh)
Open:=106.30
Change:=+1.92
                  (+1.80 %)
Bid:=108.62 x400
Trade Time:=4:20 PM EST
Ask:=109.40 x200
Prev Close:=106.70
Last Trade:=108.62
Updating Price:=$
            108.62
Updating Change:=+1.92

(clne)
Open:=13.42
Change:=-0.42
                  ( -3.12 %)
Bid:=12.92 x400
Trade Time:=4:21 PM EST
Ask:=13.40 x200
Prev Close:=13.48
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=-0.42

(clny)
Open:=18.28
Change:=+0.15
                  (+0.82 %)
Bid:=18.09 x400
Trade Time:=4:21 PM EST
Ask:=18.54 x200
Prev Close:=18.36
Last Trade:=18.51
Updating Price:=$
            18.51
Updating Change:=+0.15

(clp)
Open:=20.71
Change:=+0.26
                  (+1.25 %)
Bid:=20.51 x400
Trade Time:=4:21 PM EST
Ask:=21.49 x200
Prev Close:=20.76
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=+0.26

(clr)
Open:=66.51
Change:=+0.22
                  (+0.33 %)
Bid:=65.40 x400
Trade Time:=4:02 PM EST
Ask:=66.90 x200
Prev Close:=66.73
Last Trade:=66.95
Updating Price:=$
            66.95
Updating Change:=+0.22

(clw)
Open:=68.65
Change:=-0.29
                  ( -0.42 %)
Bid:=61.91 x400
Trade Time:=4:21 PM EST
Ask:=71.21 x200
Prev Close:=68.52
Last Trade:=68.23
Updating Price:=$
            68.23
Updating Change:=-0.29

(cmcsa)
Open:=26.00
Change:=-0.47
                  ( -1.81 %)
Bid:=25.49 x400
Trade Time:=4:00 PM EST
Ask:=25.50 x200
Prev Close:=25.97
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-0.47

(cmls)
Open:=3.44
Change:=+0.07
                  (+2.03 %)
Bid:=3.45 x400
Trade Time:=4:21 PM EST
Ask:=3.50 x200
Prev Close:=3.44
Last Trade:=3.51
Updating Price:=$
            3.51
Updating Change:=+0.07

(cmn)
Open:=27.27
Change:=+0.14
                  (+0.51 %)
Bid:=26.40 x400
Trade Time:=4:21 PM EST
Ask:=30.08 x200
Prev Close:=27.34
Last Trade:=27.48
Updating Price:=$
            27.48
Updating Change:=+0.14

(cmo)
Open:=13.43
Change:=
Bid:=13.42 x400
Trade Time:=4:21 PM EST
Ask:=13.48 x200
Prev Close:=13.46
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=null

(cmp)
Open:=86.89
Change:=+0.65
                  (+0.75 %)
Bid:=86.75 x400
Trade Time:=4:19 PM EST
Ask:=87.79 x200
Prev Close:=86.80
Last Trade:=87.45
Updating Price:=$
            87.45
Updating Change:=+0.65

(cmtl)
Open:=28.70
Change:=-0.06
                  ( -0.21 %)
Bid:=28.36 x400
Trade Time:=4:21 PM EST
Ask:=28.84 x200
Prev Close:=28.67
Last Trade:=28.61
Updating Price:=$
            28.61
Updating Change:=-0.06

(cnbka)
Open:=26.83
Change:=+0.47
                  (+1.74 %)
Bid:=26.88 x400
Trade Time:=4:20 PM EST
Ask:=29.86 x200
Prev Close:=26.95
Last Trade:=27.42
Updating Price:=$
            27.42
Updating Change:=+0.47

(cnc)
Open:=36.29
Change:=+0.34
                  (+0.93 %)
Bid:=35.94 x400
Trade Time:=4:21 PM EST
Ask:=37.41 x200
Prev Close:=36.41
Last Trade:=36.75
Updating Price:=$
            36.75
Updating Change:=+0.34

(cnk)
Open:=20.21
Change:=-0.05
                  ( -0.25 %)
Bid:=19.60 x400
Trade Time:=4:21 PM EST
Ask:=20.64 x200
Prev Close:=20.20
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=-0.05

(cnsl)
Open:=19.75
Change:=+0.24
                  (+1.22 %)
Bid:=19.73 x400
Trade Time:=4:21 PM EST
Ask:=19.99 x200
Prev Close:=19.74
Last Trade:=19.98
Updating Price:=$
            19.98
Updating Change:=+0.24

(cog)
Open:=67.08
Change:=-0.67
                  ( -1.00 %)
Bid:=66.40 x400
Trade Time:=4:19 PM EST
Ask:=66.75 x200
Prev Close:=67.16
Last Trade:=66.49
Updating Price:=$
            66.49
Updating Change:=-0.67

(colb)
Open:=17.30
Change:=+0.31
                  (+1.78 %)
Bid:=17.19 x400
Trade Time:=4:20 PM EST
Ask:=18.17 x200
Prev Close:=17.40
Last Trade:=17.71
Updating Price:=$
            17.71
Updating Change:=+0.31

(comv)
Open:=2.96
Change:=-0.11
                  ( -3.78 %)
Bid:=2.66 x400
Trade Time:=4:00 PM EST
Ask:=3.04 x200
Prev Close:=2.91
Last Trade:=2.80
Updating Price:=$
            2.80
Updating Change:=-0.11

(coo)
Open:=79.92
Change:=+1.74
                  (+2.18 %)
Bid:=77.96 x400
Trade Time:=4:19 PM EST
Ask:=96.00 x200
Prev Close:=79.99
Last Trade:=81.73
Updating Price:=$
            81.73
Updating Change:=+1.74

(cost)
Open:=81.37
Change:=+1.35
                  (+1.66 %)
Bid:=82.62 x400
Trade Time:=4:00 PM EST
Ask:=82.64 x200
Prev Close:=81.29
Last Trade:=82.64
Updating Price:=$
            82.64
Updating Change:=+1.35

(cov)
Open:=53.79
Change:=+0.23
                  (+0.43 %)
Bid:=50.01 x400
Trade Time:=4:42 PM EST
Ask:=55.99 x200
Prev Close:=53.78
Last Trade:=54.01
Updating Price:=$
            54.01
Updating Change:=+0.23

(cown)
Open:=3.95
Change:=-0.10
                  ( -2.53 %)
Bid:=3.50 x400
Trade Time:=4:21 PM EST
Ask:=4.05 x200
Prev Close:=3.96
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=-0.10

(cpa)
Open:=67.32
Change:=+1.34
                  (+2.00 %)
Bid:=68.20 x400
Trade Time:=4:06 PM EST
Ask:=69.53 x200
Prev Close:=67.15
Last Trade:=68.49
Updating Price:=$
            68.49
Updating Change:=+1.34

(cpe)
Open:=7.03
Change:=-0.01
                  ( -0.14 %)
Bid:=6.74 x400
Trade Time:=4:21 PM EST
Ask:=7.14 x200
Prev Close:=7.07
Last Trade:=7.06
Updating Price:=$
            7.06
Updating Change:=-0.01

(cpn)
Open:=16.10
Change:=+0.08
                  (+0.50 %)
Bid:=15.69 x400
Trade Time:=4:11 PM EST
Ask:=16.35 x200
Prev Close:=16.08
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=+0.08

(cprt)
Open:=47.14
Change:=+0.15
                  (+0.32 %)
Bid:=46.97 x400
Trade Time:=4:31 PM EST
Ask:=47.26 x200
Prev Close:=47.12
Last Trade:=47.27
Updating Price:=$
            47.27
Updating Change:=+0.15

(cpst)
Open:=1.54
Change:=+0.03
                  (+1.95 %)
Bid:=1.60 x400
Trade Time:=5:33 PM EST
Ask:=1.60 x200
Prev Close:=1.54
Last Trade:=1.57
Updating Price:=$
            1.57
Updating Change:=+0.03

(cpy)
Open:=12.74
Change:=+0.29
                  (+2.28 %)
Bid:=12.68 x400
Trade Time:=3:59 PM EST
Ask:=13.52 x200
Prev Close:=12.73
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=+0.29

(cr)
Open:=50.26
Change:=+0.27
                  (+0.54 %)
Bid:=50.30 x400
Trade Time:=4:19 PM EST
Ask:=50.86 x200
Prev Close:=50.35
Last Trade:=50.62
Updating Price:=$
            50.62
Updating Change:=+0.27

(crai)
Open:=28.01
Change:=+0.33
                  (+1.17 %)
Bid:=25.52 x400
Trade Time:=4:21 PM EST
Ask:=31.27 x200
Prev Close:=28.10
Last Trade:=28.43
Updating Price:=$
            28.43
Updating Change:=+0.33

(crdn)
Open:=38.31
Change:=-0.76
                  ( -1.98 %)
Bid:=37.54 x400
Trade Time:=4:15 PM EST
Ask:=37.71 x200
Prev Close:=38.44
Last Trade:=37.68
Updating Price:=$
            37.68
Updating Change:=-0.76

(cree)
Open:=32.81
Change:=-1.00
                  ( -3.05 %)
Bid:=31.78 x400
Trade Time:=5:06 PM EST
Ask:=31.80 x200
Prev Close:=32.81
Last Trade:=31.81
Updating Price:=$
            31.81
Updating Change:=-1.00

(crmt)
Open:=34.04
Change:=+0.26
                  (+0.76 %)
Bid:=33.62 x400
Trade Time:=4:21 PM EST
Ask:=35.02 x200
Prev Close:=34.13
Last Trade:=34.39
Updating Price:=$
            34.39
Updating Change:=+0.26

(crrc)
Open:=10.95
Change:=+0.03
                  (+0.27 %)
Bid:=10.30 x400
Trade Time:=4:21 PM EST
Ask:=11.85 x200
Prev Close:=11.00
Last Trade:=11.03
Updating Price:=$
            11.03
Updating Change:=+0.03

(csco)
Open:=15.62
Change:=-0.14
                  ( -0.86 %)
Bid:=15.53 x400
Trade Time:=3:55 PM EST
Ask:=15.54 x200
Prev Close:=15.67
Last Trade:=15.54
Updating Price:=$
            15.54
Updating Change:=-0.14

(csgp)
Open:=59.52
Change:=-0.30
                  ( -0.50 %)
Bid:=57.61 x400
Trade Time:=4:21 PM EST
Ask:=61.54 x200
Prev Close:=59.50
Last Trade:=59.20
Updating Price:=$
            59.20
Updating Change:=-0.30

(cstr)
Open:=56.69
Change:=-0.27
                  ( -0.48 %)
Bid:=56.12 x400
Trade Time:=4:03 PM EST
Ask:=56.27 x200
Prev Close:=56.48
Last Trade:=56.21
Updating Price:=$
            56.21
Updating Change:=-0.27

(csu)
Open:=9.79
Change:=-0.37
                  ( -3.78 %)
Bid:=9.31 x400
Trade Time:=4:21 PM EST
Ask:=9.80 x200
Prev Close:=9.80
Last Trade:=9.43
Updating Price:=$
            9.43
Updating Change:=-0.37

(cswc)
Open:=95.59
Change:=+1.28
                  (+1.32 %)
Bid:=92.34 x400
Trade Time:=4:21 PM EST
Ask:=100.23 x200
Prev Close:=96.63
Last Trade:=97.91
Updating Price:=$
            97.91
Updating Change:=+1.28

(ctas)
Open:=33.76
Change:=-0.11
                  ( -0.33 %)
Bid:=33.71 x400
Trade Time:=4:11 PM EST
Ask:=33.87 x200
Prev Close:=33.82
Last Trade:=33.71
Updating Price:=$
            33.71
Updating Change:=-0.11

(ctgx)
Open:=12.63
Change:=+0.03
                  (+0.24 %)
Bid:=11.87 x400
Trade Time:=4:20 PM EST
Ask:=14.07 x200
Prev Close:=12.62
Last Trade:=12.65
Updating Price:=$
            12.65
Updating Change:=+0.03

(ctl)
Open:=41.02
Change:=-0.09
                  ( -0.22 %)
Bid:=40.82 x400
Trade Time:=4:55 PM EST
Ask:=41.09 x200
Prev Close:=41.00
Last Trade:=40.91
Updating Price:=$
            40.91
Updating Change:=-0.09

(ctrp)
Open:=44.00
Change:=-0.47
                  ( -1.06 %)
Bid:=43.69 x400
Trade Time:=4:00 PM EST
Ask:=43.72 x200
Prev Close:=44.17
Last Trade:=43.70
Updating Price:=$
            43.70
Updating Change:=-0.47

(ctsh)
Open:=75.60
Change:=+0.26
                  (+0.34 %)
Bid:=75.93 x400
Trade Time:=3:55 PM EST
Ask:=75.94 x200
Prev Close:=75.67
Last Trade:=75.93
Updating Price:=$
            75.93
Updating Change:=+0.26

(ctxs)
Open:=81.09
Change:=+1.15
                  (+1.42 %)
Bid:=82.21 x400
Trade Time:=3:55 PM EST
Ask:=82.22 x200
Prev Close:=81.06
Last Trade:=82.21
Updating Price:=$
            82.21
Updating Change:=+1.15

(cvo)
Open:=6.37
Change:=+0.01
                  (+0.16 %)
Bid:=6.39 x400
Trade Time:=4:01 PM EST
Ask:=6.47 x200
Prev Close:=6.41
Last Trade:=6.42
Updating Price:=$
            6.42
Updating Change:=+0.01

(cvx)
Open:=104.82
Change:=-0.16
                  ( -0.15 %)
Bid:=104.95 x400
Trade Time:=3:55 PM EST
Ask:=104.96 x200
Prev Close:=105.12
Last Trade:=104.96
Updating Price:=$
            104.96
Updating Change:=-0.16

(cxs)
Open:=11.24
Change:=+0.09
                  (+0.81 %)
Bid:=11.05 x400
Trade Time:=4:21 PM EST
Ask:=11.40 x200
Prev Close:=11.18
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=+0.09

(cyh)
Open:=25.68
Change:=+0.40
                  (+1.55 %)
Bid:=25.44 x400
Trade Time:=4:19 PM EST
Ask:=26.69 x200
Prev Close:=25.73
Last Trade:=26.13
Updating Price:=$
            26.13
Updating Change:=+0.40

(cyn)
Open:=54.68
Change:=-0.07
                  ( -0.13 %)
Bid:=54.56 x400
Trade Time:=4:02 PM EST
Ask:=0.00 x200
Prev Close:=54.97
Last Trade:=54.90
Updating Price:=$
            54.90
Updating Change:=-0.07

(cytk)
Open:=1.23
Change:=-0.03
                  ( -2.44 %)
Bid:=1.17 x400
Trade Time:=4:00 PM EST
Ask:=1.22 x200
Prev Close:=1.23
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=-0.03

(cytr)
Open:=0.74
Change:=+0.02
                  (+2.82 %)
Bid:=0.73 x400
Trade Time:=4:00 PM EST
Ask:=0.75 x200
Prev Close:=0.71
Last Trade:=0.73
Updating Price:=$
            0.73
Updating Change:=+0.02

(dakt)
Open:=11.18
Change:=-0.17
                  ( -1.52 %)
Bid:=10.68 x400
Trade Time:=4:20 PM EST
Ask:=11.30 x200
Prev Close:=11.22
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=-0.17

(dal)
Open:=9.12
Change:=+0.01
                  (+0.11 %)
Bid:=9.14 x400
Trade Time:=4:59 PM EST
Ask:=9.19 x200
Prev Close:=9.12
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=+0.01

(dar)
Open:=17.16
Change:=-0.54
                  ( -3.14 %)
Bid:=16.51 x400
Trade Time:=4:20 PM EST
Ask:=17.17 x200
Prev Close:=17.22
Last Trade:=16.68
Updating Price:=$
            16.68
Updating Change:=-0.54

(dbd)
Open:=31.74
Change:=+0.08
                  (+0.25 %)
Bid:=31.52 x400
Trade Time:=4:19 PM EST
Ask:=31.90 x200
Prev Close:=31.67
Last Trade:=31.75
Updating Price:=$
            31.75
Updating Change:=+0.08

(dd)
Open:=54.45
Change:=+0.78
                  (+1.43 %)
Bid:=55.22 x400
Trade Time:=3:55 PM EST
Ask:=55.23 x200
Prev Close:=54.45
Last Trade:=55.23
Updating Price:=$
            55.23
Updating Change:=+0.78

(ddic)
Open:=9.47
Change:=+0.36
                  (+3.80 %)
Bid:=9.47 x400
Trade Time:=4:20 PM EST
Ask:=9.85 x200
Prev Close:=9.47
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=+0.36

(de)
Open:=84.77
Change:=-0.25
                  ( -0.29 %)
Bid:=84.60 x400
Trade Time:=4:19 PM EST
Ask:=84.89 x200
Prev Close:=84.84
Last Trade:=84.59
Updating Price:=$
            84.59
Updating Change:=-0.25

(deck)
Open:=90.54
Change:=+0.21
                  (+0.23 %)
Bid:=90.90 x400
Trade Time:=4:14 PM EST
Ask:=90.96 x200
Prev Close:=90.75
Last Trade:=90.96
Updating Price:=$
            90.96
Updating Change:=+0.21

(dei)
Open:=20.36
Change:=+0.14
                  (+0.69 %)
Bid:=19.99 x400
Trade Time:=4:19 PM EST
Ask:=20.99 x200
Prev Close:=20.41
Last Trade:=20.55
Updating Price:=$
            20.55
Updating Change:=+0.14

(dell)
Open:=16.97
Change:=-0.07
                  ( -0.41 %)
Bid:=16.90 x400
Trade Time:=4:00 PM EST
Ask:=16.91 x200
Prev Close:=16.98
Last Trade:=16.91
Updating Price:=$
            16.91
Updating Change:=-0.07

(dest)
Open:=20.64
Change:=+0.32
                  (+1.55 %)
Bid:=20.50 x400
Trade Time:=4:21 PM EST
Ask:=21.50 x200
Prev Close:=20.70
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=+0.32

(dfz)
Open:=11.44
Change:=-0.10
                  ( -0.87 %)
Bid:=11.11 x400
Trade Time:=4:21 PM EST
Ask:=11.39 x200
Prev Close:=11.43
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.10

(dgi)
Open:=25.58
Change:=-0.08
                  ( -0.31 %)
Bid:=24.98 x400
Trade Time:=4:21 PM EST
Ask:=26.22 x200
Prev Close:=25.63
Last Trade:=25.55
Updating Price:=$
            25.55
Updating Change:=-0.08

(dhil)
Open:=82.36
Change:=+0.49
                  (+0.59 %)
Bid:=72.36 x400
Trade Time:=4:00 PM EST
Ask:=90.05 x200
Prev Close:=82.71
Last Trade:=83.20
Updating Price:=$
            83.20
Updating Change:=+0.49

(dhr)
Open:=54.34
Change:=+0.30
                  (+0.55 %)
Bid:=54.46 x400
Trade Time:=4:42 PM EST
Ask:=55.51 x200
Prev Close:=54.38
Last Trade:=54.68
Updating Price:=$
            54.68
Updating Change:=+0.30

(dis)
Open:=39.95
Change:=-0.41
                  ( -1.03 %)
Bid:=39.56 x400
Trade Time:=4:00 PM EST
Ask:=39.57 x200
Prev Close:=39.97
Last Trade:=39.56
Updating Price:=$
            39.56
Updating Change:=-0.41

(dk)
Open:=15.65
Change:=+0.23
                  (+1.47 %)
Bid:=15.45 x400
Trade Time:=4:21 PM EST
Ask:=16.38 x200
Prev Close:=15.64
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=+0.23

(dlb)
Open:=41.95
Change:=-1.48
                  ( -3.53 %)
Bid:=40.36 x400
Trade Time:=4:11 PM EST
Ask:=41.25 x200
Prev Close:=41.89
Last Trade:=40.41
Updating Price:=$
            40.41
Updating Change:=-1.48

(dllr)
Open:=21.91
Change:=+0.85
                  (+3.87 %)
Bid:=22.71 x400
Trade Time:=4:22 PM EST
Ask:=22.79 x200
Prev Close:=21.96
Last Trade:=22.81
Updating Price:=$
            22.81
Updating Change:=+0.85

(dltr)
Open:=69.29
Change:=+0.33
                  (+0.48 %)
Bid:=69.50 x400
Trade Time:=4:00 PM EST
Ask:=69.55 x200
Prev Close:=69.22
Last Trade:=69.55
Updating Price:=$
            69.55
Updating Change:=+0.33

(dm)
Open:=8.33
Change:=+0.06
                  (+0.72 %)
Bid:=8.02 x400
Trade Time:=4:21 PM EST
Ask:=8.72 x200
Prev Close:=8.33
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=+0.06

(dmrc)
Open:=36.06
Change:=+1.68
                  (+4.66 %)
Bid:=33.93 x400
Trade Time:=4:21 PM EST
Ask:=41.49 x200
Prev Close:=36.02
Last Trade:=37.70
Updating Price:=$
            37.70
Updating Change:=+1.68

(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:=41.46
Change:=-0.03
                  ( -0.07 %)
Bid:=41.62 x400
Trade Time:=5:01 PM EST
Ask:=41.62 x200
Prev Close:=41.64
Last Trade:=41.61
Updating Price:=$
            41.61
Updating Change:=-0.03

(dnr)
Open:=20.19
Change:=-0.36
                  ( -1.78 %)
Bid:=19.76 x400
Trade Time:=4:19 PM EST
Ask:=19.93 x200
Prev Close:=20.23
Last Trade:=19.87
Updating Price:=$
            19.87
Updating Change:=-0.36

(drc)
Open:=54.85
Change:=+0.28
                  (+0.51 %)
Bid:=53.28 x400
Trade Time:=4:19 PM EST
Ask:=56.56 x200
Prev Close:=55.05
Last Trade:=55.33
Updating Price:=$
            55.33
Updating Change:=+0.28

(dri)
Open:=53.12
Change:=-0.23
                  ( -0.43 %)
Bid:=53.25 x400
Trade Time:=4:14 PM EST
Ask:=53.44 x200
Prev Close:=53.48
Last Trade:=53.25
Updating Price:=$
            53.25
Updating Change:=-0.23

(driv)
Open:=32.74
Change:=+0.44
                  (+1.35 %)
Bid:=32.38 x400
Trade Time:=4:31 PM EST
Ask:=33.68 x200
Prev Close:=32.71
Last Trade:=33.15
Updating Price:=$
            33.15
Updating Change:=+0.44

(drl)
Open:=2.15
Change:=+0.11
                  (+5.02 %)
Bid:=2.30 x400
Trade Time:=4:11 PM EST
Ask:=2.31 x200
Prev Close:=2.19
Last Trade:=2.30
Updating Price:=$
            2.30
Updating Change:=+0.11

(dtsi)
Open:=40.63
Change:=+0.16
                  (+0.39 %)
Bid:=39.82 x400
Trade Time:=4:21 PM EST
Ask:=41.52 x200
Prev Close:=40.62
Last Trade:=40.78
Updating Price:=$
            40.78
Updating Change:=+0.16

(dtv)
Open:=52.05
Change:=-0.09
                  ( -0.17 %)
Bid:=51.89 x400
Trade Time:=4:00 PM EST
Ask:=51.95 x200
Prev Close:=52.01
Last Trade:=51.92
Updating Price:=$
            51.92
Updating Change:=-0.09

(dva)
Open:=88.08
Change:=+0.45
                  (+0.51 %)
Bid:=88.08 x400
Trade Time:=4:17 PM EST
Ask:=88.91 x200
Prev Close:=88.05
Last Trade:=88.50
Updating Price:=$
            88.50
Updating Change:=+0.45

(dvn)
Open:=79.62
Change:=+0.21
                  (+0.26 %)
Bid:=79.70 x400
Trade Time:=4:42 PM EST
Ask:=80.35 x200
Prev Close:=79.80
Last Trade:=80.01
Updating Price:=$
            80.01
Updating Change:=+0.21

(dvox)
Open:=7.72
Change:=+0.01
                  (+0.13 %)
Bid:=7.32 x400
Trade Time:=4:20 PM EST
Ask:=8.61 x200
Prev Close:=7.71
Last Trade:=7.72
Updating Price:=$
            7.72
Updating Change:=+0.01

(dw)
Open:=24.70
Change:=+0.38
                  (+1.54 %)
Bid:=23.88 x400
Trade Time:=4:21 PM EST
Ask:=25.90 x200
Prev Close:=24.67
Last Trade:=25.05
Updating Price:=$
            25.05
Updating Change:=+0.38

(dwa)
Open:=20.68
Change:=-0.54
                  ( -2.61 %)
Bid:=20.00 x400
Trade Time:=4:31 PM EST
Ask:=20.25 x200
Prev Close:=20.66
Last Trade:=20.12
Updating Price:=$
            20.12
Updating Change:=-0.54

(dxpe)
Open:=25.94
Change:=+0.28
                  (+1.07 %)
Bid:=23.37 x400
Trade Time:=4:21 PM EST
Ask:=27.19 x200
Prev Close:=26.06
Last Trade:=26.34
Updating Price:=$
            26.34
Updating Change:=+0.28

(dy)
Open:=16.58
Change:=+0.46
                  (+2.76 %)
Bid:=17.06 x400
Trade Time:=4:02 PM EST
Ask:=17.17 x200
Prev Close:=16.64
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=+0.46

(dyn)
Open:=6.22
Change:=-0.02
                  ( -0.32 %)
Bid:=6.09 x400
Trade Time:=4:21 PM EST
Ask:=6.26 x200
Prev Close:=6.25
Last Trade:=6.23
Updating Price:=$
            6.23
Updating Change:=-0.02

(ebay)
Open:=32.64
Change:=+0.28
                  (+0.86 %)
Bid:=32.91 x400
Trade Time:=4:00 PM EST
Ask:=32.94 x200
Prev Close:=32.64
Last Trade:=32.92
Updating Price:=$
            32.92
Updating Change:=+0.28

(ebsb)
Open:=13.85
Change:=-0.17
                  ( -1.23 %)
Bid:=10.95 x400
Trade Time:=4:21 PM EST
Ask:=14.75 x200
Prev Close:=13.85
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.17

(ecpg)
Open:=30.86
Change:=+0.20
                  (+0.64 %)
Bid:=28.09 x400
Trade Time:=4:21 PM EST
Ask:=31.20 x200
Prev Close:=31.01
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=+0.20

(edr)
Open:=8.80
Change:=+0.12
                  (+1.36 %)
Bid:=8.56 x400
Trade Time:=4:01 PM EST
Ask:=8.99 x200
Prev Close:=8.83
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=+0.12

(eeft)
Open:=15.69
Change:=+0.18
                  (+1.15 %)
Bid:=15.36 x400
Trade Time:=4:21 PM EST
Ask:=16.26 x200
Prev Close:=15.66
Last Trade:=15.84
Updating Price:=$
            15.84
Updating Change:=+0.18

(egn)
Open:=57.93
Change:=+0.03
                  (+0.05 %)
Bid:=57.95 x400
Trade Time:=4:11 PM EST
Ask:=58.12 x200
Prev Close:=57.99
Last Trade:=58.02
Updating Price:=$
            58.02
Updating Change:=+0.03

(egov)
Open:=13.67
Change:=+0.01
                  (+0.07 %)
Bid:=13.27 x400
Trade Time:=4:21 PM EST
Ask:=13.99 x200
Prev Close:=13.65
Last Trade:=13.66
Updating Price:=$
            13.66
Updating Change:=+0.01

(egy)
Open:=6.15
Change:=-0.03
                  ( -0.48 %)
Bid:=5.97 x400
Trade Time:=4:20 PM EST
Ask:=6.48 x200
Prev Close:=6.19
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=-0.03

(ek)
Open:=2.90
Change:=-0.11
                  ( -3.75 %)
Bid:=2.82 x400
Trade Time:=4:59 PM EST
Ask:=2.84 x200
Prev Close:=2.93
Last Trade:=2.82
Updating Price:=$
            2.82
Updating Change:=-0.11

(elos)
Open:=12.23
Change:=+0.07
                  (+0.57 %)
Bid:=11.92 x400
Trade Time:=4:00 PM EST
Ask:=12.74 x200
Prev Close:=12.19
Last Trade:=12.26
Updating Price:=$
            12.26
Updating Change:=+0.07

(els)
Open:=65.02
Change:=+1.06
                  (+1.63 %)
Bid:=63.20 x400
Trade Time:=4:21 PM EST
Ask:=68.84 x200
Prev Close:=65.09
Last Trade:=66.15
Updating Price:=$
            66.15
Updating Change:=+1.06

(endp)
Open:=40.80
Change:=+0.85
                  (+2.08 %)
Bid:=41.71 x400
Trade Time:=4:03 PM EST
Ask:=41.73 x200
Prev Close:=40.88
Last Trade:=41.73
Updating Price:=$
            41.73
Updating Change:=+0.85

(enh)
Open:=41.03
Change:=+0.47
                  (+1.15 %)
Bid:=41.48 x400
Trade Time:=4:55 PM EST
Ask:=42.28 x200
Prev Close:=40.90
Last Trade:=41.37
Updating Price:=$
            41.37
Updating Change:=+0.47

(enoc)
Open:=15.77
Change:=+0.41
                  (+2.59 %)
Bid:=15.77 x400
Trade Time:=4:21 PM EST
Ask:=16.25 x200
Prev Close:=15.81
Last Trade:=16.22
Updating Price:=$
            16.22
Updating Change:=+0.41

(ens)
Open:=35.05
Change:=-0.18
                  ( -0.51 %)
Bid:=34.22 x400
Trade Time:=4:21 PM EST
Ask:=34.99 x200
Prev Close:=35.15
Last Trade:=34.97
Updating Price:=$
            34.97
Updating Change:=-0.18

(ep)
Open:=20.42
Change:=-0.08
                  ( -0.39 %)
Bid:=20.37 x400
Trade Time:=4:42 PM EST
Ask:=20.48 x200
Prev Close:=20.48
Last Trade:=20.40
Updating Price:=$
            20.40
Updating Change:=-0.08

(epax)
Open:=8.80
Change:=+0.05
                  (+0.57 %)
Bid:=8.81 x400
Trade Time:=4:21 PM EST
Ask:=8.85 x200
Prev Close:=8.80
Last Trade:=8.85
Updating Price:=$
            8.85
Updating Change:=+0.05

(epl)
Open:=15.24
Change:=-0.15
                  ( -0.98 %)
Bid:=14.74 x400
Trade Time:=4:21 PM EST
Ask:=15.51 x200
Prev Close:=15.25
Last Trade:=15.10
Updating Price:=$
            15.10
Updating Change:=-0.15

(epm)
Open:=7.31
Change:=
Bid:=7.34 x400
Trade Time:=4:21 PM EST
Ask:=7.35 x200
Prev Close:=7.36
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=null

(eqy)
Open:=19.13
Change:=+0.19
                  (+0.99 %)
Bid:=18.79 x400
Trade Time:=4:21 PM EST
Ask:=19.73 x200
Prev Close:=19.17
Last Trade:=19.36
Updating Price:=$
            19.36
Updating Change:=+0.19

(erie)
Open:=71.02
Change:=+0.55
                  (+0.78 %)
Bid:=68.82 x400
Trade Time:=4:19 PM EST
Ask:=73.38 x200
Prev Close:=70.82
Last Trade:=71.37
Updating Price:=$
            71.37
Updating Change:=+0.55

(erts)
Open:=24.33
Change:=+0.03
                  (+0.12 %)
Bid:=24.36 x400
Trade Time:=4:00 PM EST
Ask:=24.38 x200
Prev Close:=24.32
Last Trade:=24.35
Updating Price:=$
            24.35
Updating Change:=+0.03

(ese)
Open:=37.43
Change:=-0.08
                  ( -0.21 %)
Bid:=36.74 x400
Trade Time:=4:21 PM EST
Ask:=38.34 x200
Prev Close:=37.56
Last Trade:=37.48
Updating Price:=$
            37.48
Updating Change:=-0.08

(esgr)
Open:=104.13
Change:=+1.08
                  (+1.04 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=111.43 x200
Prev Close:=104.09
Last Trade:=105.17
Updating Price:=$
            105.17
Updating Change:=+1.08

(esl)
Open:=78.60
Change:=+0.70
                  (+0.89 %)
Bid:=78.99 x400
Trade Time:=4:09 PM EST
Ask:=79.94 x200
Prev Close:=78.81
Last Trade:=79.51
Updating Price:=$
            79.51
Updating Change:=+0.70

(esrx)
Open:=53.66
Change:=+0.50
                  (+0.93 %)
Bid:=54.14 x400
Trade Time:=4:00 PM EST
Ask:=54.16 x200
Prev Close:=53.66
Last Trade:=54.16
Updating Price:=$
            54.16
Updating Change:=+0.50

(ess)
Open:=138.67
Change:=+2.61
                  (+1.88 %)
Bid:=138.16 x400
Trade Time:=4:19 PM EST
Ask:=144.40 x200
Prev Close:=138.93
Last Trade:=141.54
Updating Price:=$
            141.54
Updating Change:=+2.61

(etm)
Open:=8.74
Change:=-0.11
                  ( -1.26 %)
Bid:=8.27 x400
Trade Time:=4:21 PM EST
Ask:=8.97 x200
Prev Close:=8.75
Last Trade:=8.64
Updating Price:=$
            8.64
Updating Change:=-0.11

(evr)
Open:=33.46
Change:=-0.48
                  ( -1.43 %)
Bid:=32.25 x400
Trade Time:=4:21 PM EST
Ask:=33.71 x200
Prev Close:=33.45
Last Trade:=32.97
Updating Price:=$
            32.97
Updating Change:=-0.48

(exas)
Open:=8.75
Change:=+0.15
                  (+1.71 %)
Bid:=8.58 x400
Trade Time:=4:21 PM EST
Ask:=8.99 x200
Prev Close:=8.78
Last Trade:=8.93
Updating Price:=$
            8.93
Updating Change:=+0.15

(exbd)
Open:=44.22
Change:=+0.41
                  (+0.93 %)
Bid:=43.72 x400
Trade Time:=4:21 PM EST
Ask:=44.81 x200
Prev Close:=44.23
Last Trade:=44.64
Updating Price:=$
            44.64
Updating Change:=+0.41

(exls)
Open:=23.09
Change:=+0.17
                  (+0.73 %)
Bid:=22.81 x400
Trade Time:=4:00 PM EST
Ask:=23.38 x200
Prev Close:=23.19
Last Trade:=23.36
Updating Price:=$
            23.36
Updating Change:=+0.17

(exp)
Open:=28.03
Change:=-0.04
                  ( -0.14 %)
Bid:=27.89 x400
Trade Time:=4:21 PM EST
Ask:=28.05 x200
Prev Close:=28.10
Last Trade:=28.06
Updating Price:=$
            28.06
Updating Change:=-0.04

(expd)
Open:=52.29
Change:=+0.18
                  (+0.34 %)
Bid:=52.44 x400
Trade Time:=4:00 PM EST
Ask:=52.48 x200
Prev Close:=52.27
Last Trade:=52.45
Updating Price:=$
            52.45
Updating Change:=+0.18

(expe)
Open:=29.93
Change:=-0.05
                  ( -0.17 %)
Bid:=29.88 x400
Trade Time:=4:00 PM EST
Ask:=29.89 x200
Prev Close:=29.93
Last Trade:=29.88
Updating Price:=$
            29.88
Updating Change:=-0.05

(exxi)
Open:=34.54
Change:=+0.01
                  (+0.03 %)
Bid:=33.91 x400
Trade Time:=4:21 PM EST
Ask:=34.61 x200
Prev Close:=34.67
Last Trade:=34.68
Updating Price:=$
            34.68
Updating Change:=+0.01

(fast)
Open:=36.60
Change:=-0.12
                  ( -0.33 %)
Bid:=36.46 x400
Trade Time:=4:00 PM EST
Ask:=36.48 x200
Prev Close:=36.59
Last Trade:=36.47
Updating Price:=$
            36.47
Updating Change:=-0.12

(fbn)
Open:=4.07
Change:=+0.16
                  (+3.92 %)
Bid:=3.75 x400
Trade Time:=4:21 PM EST
Ask:=5.00 x200
Prev Close:=4.08
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=+0.16

(fbnc)
Open:=10.50
Change:=+0.35
                  (+3.31 %)
Bid:=10.51 x400
Trade Time:=4:21 PM EST
Ask:=11.31 x200
Prev Close:=10.56
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=+0.35

(fbp)
Open:=4.19
Change:=+0.27
                  (+6.37 %)
Bid:=4.01 x400
Trade Time:=4:02 PM EST
Ask:=4.58 x200
Prev Close:=4.24
Last Trade:=4.51
Updating Price:=$
            4.51
Updating Change:=+0.27

(fcel)
Open:=1.40
Change:=+0.01
                  (+0.71 %)
Bid:=1.36 x400
Trade Time:=4:08 PM EST
Ask:=1.40 x200
Prev Close:=1.40
Last Trade:=1.41
Updating Price:=$
            1.41
Updating Change:=+0.01

(fcnca)
Open:=187.74
Change:=+2.28
                  (+1.22 %)
Bid:=170.49 x400
Trade Time:=4:07 PM EST
Ask:=205.13 x200
Prev Close:=187.40
Last Trade:=189.68
Updating Price:=$
            189.68
Updating Change:=+2.28

(fcs)
Open:=17.33
Change:=-0.25
                  ( -1.44 %)
Bid:=16.89 x400
Trade Time:=4:19 PM EST
Ask:=17.52 x200
Prev Close:=17.32
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=-0.25

(fcx)
Open:=53.00
Change:=-0.10
                  ( -0.19 %)
Bid:=53.56 x400
Trade Time:=5:08 PM EST
Ask:=53.60 x200
Prev Close:=53.62
Last Trade:=53.52
Updating Price:=$
            53.52
Updating Change:=-0.10

(fdx)
Open:=95.58
Change:=+1.28
                  (+1.34 %)
Bid:=96.78 x400
Trade Time:=4:20 PM EST
Ask:=96.89 x200
Prev Close:=95.50
Last Trade:=96.78
Updating Price:=$
            96.78
Updating Change:=+1.28

(feic)
Open:=38.89
Change:=-0.23
                  ( -0.59 %)
Bid:=37.79 x400
Trade Time:=4:21 PM EST
Ask:=39.42 x200
Prev Close:=38.98
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.23

(ffic)
Open:=13.14
Change:=+0.07
                  (+0.53 %)
Bid:=12.16 x400
Trade Time:=4:21 PM EST
Ask:=13.91 x200
Prev Close:=13.20
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.07

(ffiv)
Open:=113.29
Change:=+2.31
                  (+2.04 %)
Bid:=115.75 x400
Trade Time:=4:00 PM EST
Ask:=115.82 x200
Prev Close:=113.51
Last Trade:=115.82
Updating Price:=$
            115.82
Updating Change:=+2.31

(fisv)
Open:=63.94
Change:=+0.72
                  (+1.12 %)
Bid:=64.69 x400
Trade Time:=4:00 PM EST
Ask:=64.72 x200
Prev Close:=64.03
Last Trade:=64.75
Updating Price:=$
            64.75
Updating Change:=+0.72

(flex)
Open:=6.60
Change:=-0.08
                  ( -1.22 %)
Bid:=6.44 x400
Trade Time:=4:00 PM EST
Ask:=6.50 x200
Prev Close:=6.55
Last Trade:=6.47
Updating Price:=$
            6.47
Updating Change:=-0.08

(flir)
Open:=33.90
Change:=-0.04
                  ( -0.12 %)
Bid:=34.00 x400
Trade Time:=4:00 PM EST
Ask:=34.01 x200
Prev Close:=34.04
Last Trade:=34.00
Updating Price:=$
            34.00
Updating Change:=-0.04

(flo)
Open:=22.43
Change:=+0.19
                  (+0.85 %)
Bid:=22.01 x400
Trade Time:=4:19 PM EST
Ask:=23.15 x200
Prev Close:=22.37
Last Trade:=22.56
Updating Price:=$
            22.56
Updating Change:=+0.19

(flr)
Open:=64.63
Change:=+0.28
                  (+0.43 %)
Bid:=64.80 x400
Trade Time:=4:11 PM EST
Ask:=65.25 x200
Prev Close:=64.65
Last Trade:=64.93
Updating Price:=$
            64.93
Updating Change:=+0.28

(fls)
Open:=110.03
Change:=-0.15
                  ( -0.14 %)
Bid:=109.99 x400
Trade Time:=4:11 PM EST
Ask:=110.77 x200
Prev Close:=110.42
Last Trade:=110.27
Updating Price:=$
            110.27
Updating Change:=-0.15

(flws)
Open:=3.15
Change:=+0.02
                  (+0.62 %)
Bid:=2.64 x400
Trade Time:=4:21 PM EST
Ask:=3.52 x200
Prev Close:=3.20
Last Trade:=3.22
Updating Price:=$
            3.22
Updating Change:=+0.02

(fmbi)
Open:=12.28
Change:=+0.07
                  (+0.57 %)
Bid:=12.21 x400
Trade Time:=4:21 PM EST
Ask:=12.47 x200
Prev Close:=12.34
Last Trade:=12.41
Updating Price:=$
            12.41
Updating Change:=+0.07

(fmc)
Open:=88.02
Change:=+0.33
                  (+0.37 %)
Bid:=87.97 x400
Trade Time:=4:12 PM EST
Ask:=88.78 x200
Prev Close:=88.04
Last Trade:=88.37
Updating Price:=$
            88.37
Updating Change:=+0.33

(fmd)
Open:=1.78
Change:=+0.02
                  (+1.12 %)
Bid:=1.71 x400
Trade Time:=4:21 PM EST
Ask:=1.88 x200
Prev Close:=1.78
Last Trade:=1.80
Updating Price:=$
            1.80
Updating Change:=+0.02

(fnsr)
Open:=18.57
Change:=-0.31
                  ( -1.67 %)
Bid:=17.97 x400
Trade Time:=4:45 PM EST
Ask:=18.40 x200
Prev Close:=18.55
Last Trade:=18.24
Updating Price:=$
            18.24
Updating Change:=-0.31

(fosl)
Open:=121.90
Change:=+1.38
                  (+1.13 %)
Bid:=122.59 x400
Trade Time:=4:31 PM EST
Ask:=124.39 x200
Prev Close:=122.63
Last Trade:=124.01
Updating Price:=$
            124.01
Updating Change:=+1.38

(frx)
Open:=39.73
Change:=-0.59
                  ( -1.49 %)
Bid:=39.04 x400
Trade Time:=4:42 PM EST
Ask:=39.19 x200
Prev Close:=39.61
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=-0.59

(fsii)
Open:=2.86
Change:=-0.05
                  ( -1.74 %)
Bid:=2.76 x400
Trade Time:=4:21 PM EST
Ask:=2.82 x200
Prev Close:=2.87
Last Trade:=2.82
Updating Price:=$
            2.82
Updating Change:=-0.05

(fslr)
Open:=132.00
Change:=-0.56
                  ( -0.42 %)
Bid:=131.51 x400
Trade Time:=4:00 PM EST
Ask:=131.65 x200
Prev Close:=132.09
Last Trade:=131.53
Updating Price:=$
            131.53
Updating Change:=-0.56

(fsp)
Open:=13.35
Change:=+0.23
                  (+1.72 %)
Bid:=13.12 x400
Trade Time:=4:21 PM EST
Ask:=13.73 x200
Prev Close:=13.35
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=+0.23

(fst)
Open:=28.10
Change:=-0.08
                  ( -0.28 %)
Bid:=27.89 x400
Trade Time:=4:19 PM EST
Ask:=28.21 x200
Prev Close:=28.15
Last Trade:=28.07
Updating Price:=$
            28.07
Updating Change:=-0.08

(fsys)
Open:=24.51
Change:=+0.03
                  (+0.12 %)
Bid:=23.58 x400
Trade Time:=4:21 PM EST
Ask:=25.29 x200
Prev Close:=24.49
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=+0.03

(ftr)
Open:=8.12
Change:=+0.03
                  (+0.37 %)
Bid:=8.13 x400
Trade Time:=4:18 PM EST
Ask:=8.15 x200
Prev Close:=8.11
Last Trade:=8.14
Updating Price:=$
            8.14
Updating Change:=+0.03

(fwrd)
Open:=34.77
Change:=+0.99
                  (+2.85 %)
Bid:=34.83 x400
Trade Time:=4:21 PM EST
Ask:=36.39 x200
Prev Close:=34.70
Last Trade:=35.69
Updating Price:=$
            35.69
Updating Change:=+0.99

(g)
Open:=17.45
Change:=+0.28
                  (+1.60 %)
Bid:=17.30 x400
Trade Time:=4:11 PM EST
Ask:=17.95 x200
Prev Close:=17.55
Last Trade:=17.83
Updating Price:=$
            17.83
Updating Change:=+0.28

(gain)
Open:=7.23
Change:=+0.11
                  (+1.52 %)
Bid:=7.28 x400
Trade Time:=4:00 PM EST
Ask:=7.35 x200
Prev Close:=7.22
Last Trade:=7.33
Updating Price:=$
            7.33
Updating Change:=+0.11

(gbdc)
Open:=15.20
Change:=-0.11
                  ( -0.72 %)
Bid:=14.81 x400
Trade Time:=4:21 PM EST
Ask:=15.53 x200
Prev Close:=15.18
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=-0.11

(gbl)
Open:=46.60
Change:=+1.12
                  (+2.40 %)
Bid:=45.02 x400
Trade Time:=4:21 PM EST
Ask:=48.67 x200
Prev Close:=46.62
Last Trade:=47.74
Updating Price:=$
            47.74
Updating Change:=+1.12

(gd)
Open:=75.03
Change:=-0.27
                  ( -0.36 %)
Bid:=74.53 x400
Trade Time:=4:11 PM EST
Ask:=74.77 x200
Prev Close:=74.90
Last Trade:=74.63
Updating Price:=$
            74.63
Updating Change:=-0.27

(ge)
Open:=18.97
Change:=+0.02
                  (+0.11 %)
Bid:=19.06 x400
Trade Time:=3:55 PM EST
Ask:=19.07 x200
Prev Close:=19.04
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=+0.02

(gef)
Open:=66.21
Change:=+0.48
                  (+0.72 %)
Bid:=66.27 x400
Trade Time:=4:19 PM EST
Ask:=66.81 x200
Prev Close:=66.22
Last Trade:=66.70
Updating Price:=$
            66.70
Updating Change:=+0.48

(geoi)
Open:=23.85
Change:=+1.33
                  (+5.58 %)
Bid:=24.58 x400
Trade Time:=4:21 PM EST
Ask:=25.28 x200
Prev Close:=23.84
Last Trade:=25.17
Updating Price:=$
            25.17
Updating Change:=+1.33

(get)
Open:=31.15
Change:=-0.25
                  ( -0.80 %)
Bid:=30.35 x400
Trade Time:=4:21 PM EST
Ask:=31.77 x200
Prev Close:=31.26
Last Trade:=31.01
Updating Price:=$
            31.01
Updating Change:=-0.25

(ggp)
Open:=16.87
Change:=
Bid:=16.82 x400
Trade Time:=4:42 PM EST
Ask:=17.16 x200
Prev Close:=16.95
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=null

(ggs)
Open:=17.71
Change:=
Bid:=17.32 x400
Trade Time:=4:21 PM EST
Ask:=18.31 x200
Prev Close:=17.81
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=null

(gild)
Open:=41.73
Change:=+0.68
                  (+1.64 %)
Bid:=42.24 x400
Trade Time:=4:00 PM EST
Ask:=42.25 x200
Prev Close:=41.57
Last Trade:=42.25
Updating Price:=$
            42.25
Updating Change:=+0.68

(gksr)
Open:=34.95
Change:=-0.05
                  ( -0.14 %)
Bid:=34.90 x400
Trade Time:=4:21 PM EST
Ask:=35.18 x200
Prev Close:=35.11
Last Trade:=35.06
Updating Price:=$
            35.06
Updating Change:=-0.05

(glad)
Open:=9.28
Change:=+0.05
                  (+0.54 %)
Bid:=9.16 x400
Trade Time:=4:20 PM EST
Ask:=9.51 x200
Prev Close:=9.30
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=+0.05

(glng)
Open:=36.71
Change:=+0.66
                  (+1.78 %)
Bid:=36.87 x400
Trade Time:=4:27 PM EST
Ask:=38.00 x200
Prev Close:=37.15
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=+0.66

(gmcr)
Open:=91.97
Change:=+1.48
                  (+1.61 %)
Bid:=93.41 x400
Trade Time:=4:00 PM EST
Ask:=93.49 x200
Prev Close:=91.97
Last Trade:=93.45
Updating Price:=$
            93.45
Updating Change:=+1.48

(gmt)
Open:=38.16
Change:=+0.37
                  (+0.97 %)
Bid:=38.44 x400
Trade Time:=4:19 PM EST
Ask:=38.57 x200
Prev Close:=38.12
Last Trade:=38.49
Updating Price:=$
            38.49
Updating Change:=+0.37

(gntx)
Open:=30.83
Change:=+0.12
                  (+0.39 %)
Bid:=30.17 x400
Trade Time:=4:31 PM EST
Ask:=31.57 x200
Prev Close:=30.84
Last Trade:=30.96
Updating Price:=$
            30.96
Updating Change:=+0.12

(goog)
Open:=533.50
Change:=+2.92
                  (+0.55 %)
Bid:=535.40 x400
Trade Time:=4:00 PM EST
Ask:=535.76 x200
Prev Close:=532.44
Last Trade:=535.36
Updating Price:=$
            535.36
Updating Change:=+2.92

(gps)
Open:=18.10
Change:=+0.16
                  (+0.88 %)
Bid:=18.22 x400
Trade Time:=5:14 PM EST
Ask:=18.35 x200
Prev Close:=18.17
Last Trade:=18.33
Updating Price:=$
            18.33
Updating Change:=+0.16

(grb)
Open:=11.13
Change:=+0.04
                  (+0.36 %)
Bid:=10.75 x400
Trade Time:=4:21 PM EST
Ask:=11.53 x200
Prev Close:=11.11
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.04

(grmn)
Open:=33.28
Change:=-0.03
                  ( -0.09 %)
Bid:=33.21 x400
Trade Time:=4:00 PM EST
Ask:=33.24 x200
Prev Close:=33.25
Last Trade:=33.22
Updating Price:=$
            33.22
Updating Change:=-0.03

(gsat)
Open:=1.19
Change:=+0.01
                  (+0.84 %)
Bid:=1.18 x400
Trade Time:=4:21 PM EST
Ask:=1.23 x200
Prev Close:=1.19
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=+0.01

(gsbc)
Open:=18.67
Change:=+0.51
                  (+2.71 %)
Bid:=18.51 x400
Trade Time:=4:21 PM EST
Ask:=20.22 x200
Prev Close:=18.79
Last Trade:=19.30
Updating Price:=$
            19.30
Updating Change:=+0.51

(gsm)
Open:=23.54
Change:=+0.62
                  (+2.65 %)
Bid:=24.10 x400
Trade Time:=4:21 PM EST
Ask:=24.59 x200
Prev Close:=23.44
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.62

(gti)
Open:=21.19
Change:=-0.19
                  ( -0.89 %)
Bid:=20.60 x400
Trade Time:=4:02 PM EST
Ask:=21.51 x200
Prev Close:=21.32
Last Trade:=21.13
Updating Price:=$
            21.13
Updating Change:=-0.19

(gty)
Open:=25.60
Change:=+0.22
                  (+0.86 %)
Bid:=25.34 x400
Trade Time:=4:21 PM EST
Ask:=26.53 x200
Prev Close:=25.67
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=+0.22

(hafc)
Open:=1.25
Change:=-0.04
                  ( -3.20 %)
Bid:=1.12 x400
Trade Time:=4:04 PM EST
Ask:=1.22 x200
Prev Close:=1.25
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.04

(hal)
Open:=51.98
Change:=+0.51
                  (+0.98 %)
Bid:=52.56 x400
Trade Time:=4:07 PM EST
Ask:=52.69 x200
Prev Close:=52.15
Last Trade:=52.66
Updating Price:=$
            52.66
Updating Change:=+0.51

(halo)
Open:=7.12
Change:=-0.04
                  ( -0.56 %)
Bid:=6.70 x400
Trade Time:=4:20 PM EST
Ask:=7.35 x200
Prev Close:=7.12
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=-0.04

(hans)
Open:=82.59
Change:=+0.80
                  (+0.97 %)
Bid:=82.94 x400
Trade Time:=4:31 PM EST
Ask:=83.03 x200
Prev Close:=82.19
Last Trade:=82.99
Updating Price:=$
            82.99
Updating Change:=+0.80

(hbcp)
Open:=14.63
Change:=-0.26
                  ( -1.78 %)
Bid:=14.26 x400
Trade Time:=4:00 PM EST
Ask:=14.79 x200
Prev Close:=14.64
Last Trade:=14.38
Updating Price:=$
            14.38
Updating Change:=-0.26

(hckt)
Open:=5.16
Change:=+0.01
                  (+0.19 %)
Bid:=5.00 x400
Trade Time:=4:21 PM EST
Ask:=5.25 x200
Prev Close:=5.15
Last Trade:=5.16
Updating Price:=$
            5.16
Updating Change:=+0.01

(hcp)
Open:=37.39
Change:=+0.18
                  (+0.48 %)
Bid:=37.64 x400
Trade Time:=4:19 PM EST
Ask:=37.75 x200
Prev Close:=37.50
Last Trade:=37.68
Updating Price:=$
            37.68
Updating Change:=+0.18

(hd)
Open:=36.45
Change:=
Bid:=36.59 x400
Trade Time:=4:00 PM EST
Ask:=36.60 x200
Prev Close:=36.59
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=null

(he)
Open:=24.42
Change:=+0.22
                  (+0.90 %)
Bid:=24.00 x400
Trade Time:=4:19 PM EST
Ask:=25.22 x200
Prev Close:=24.40
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=+0.22

(hees)
Open:=14.27
Change:=-0.07
                  ( -0.49 %)
Bid:=13.39 x400
Trade Time:=4:21 PM EST
Ask:=15.03 x200
Prev Close:=14.28
Last Trade:=14.21
Updating Price:=$
            14.21
Updating Change:=-0.07

(hele)
Open:=34.95
Change:=+0.64
                  (+1.83 %)
Bid:=34.80 x400
Trade Time:=4:21 PM EST
Ask:=35.60 x200
Prev Close:=35.03
Last Trade:=35.67
Updating Price:=$
            35.67
Updating Change:=+0.64

(hgr)
Open:=25.29
Change:=+0.37
                  (+1.46 %)
Bid:=25.04 x400
Trade Time:=4:21 PM EST
Ask:=26.27 x200
Prev Close:=25.28
Last Trade:=25.65
Updating Price:=$
            25.65
Updating Change:=+0.37

(hgsi)
Open:=24.46
Change:=+0.13
                  (+0.53 %)
Bid:=24.66 x400
Trade Time:=4:19 PM EST
Ask:=25.03 x200
Prev Close:=24.62
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=+0.13

(hhgp)
Open:=5.25
Change:=+0.70
                  (+13.33 %)
Bid:=5.16 x400
Trade Time:=4:20 PM EST
Ask:=6.13 x200
Prev Close:=5.25
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=+0.70

(hibb)
Open:=41.18
Change:=+0.40
                  (+0.97 %)
Bid:=40.83 x400
Trade Time:=4:21 PM EST
Ask:=41.78 x200
Prev Close:=41.40
Last Trade:=41.80
Updating Price:=$
            41.80
Updating Change:=+0.40

(hig)
Open:=26.34
Change:=
Bid:=26.52 x400
Trade Time:=4:20 PM EST
Ask:=26.60 x200
Prev Close:=26.51
Last Trade:=26.51
Updating Price:=$
            26.51
Updating Change:=null

(hk)
Open:=25.37
Change:=-0.57
                  ( -2.24 %)
Bid:=24.63 x400
Trade Time:=4:55 PM EST
Ask:=24.93 x200
Prev Close:=25.41
Last Trade:=24.84
Updating Price:=$
            24.84
Updating Change:=-0.57

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

(hma)
Open:=10.89
Change:=+0.16
                  (+1.47 %)
Bid:=10.67 x400
Trade Time:=4:19 PM EST
Ask:=11.40 x200
Prev Close:=10.89
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=+0.16

(hme)
Open:=63.25
Change:=+0.26
                  (+0.41 %)
Bid:=63.33 x400
Trade Time:=4:21 PM EST
Ask:=64.13 x200
Prev Close:=63.51
Last Trade:=63.77
Updating Price:=$
            63.77
Updating Change:=+0.26

(hmsy)
Open:=78.23
Change:=+0.54
                  (+0.69 %)
Bid:=77.11 x400
Trade Time:=4:21 PM EST
Ask:=78.99 x200
Prev Close:=78.27
Last Trade:=78.81
Updating Price:=$
            78.81
Updating Change:=+0.54

(hog)
Open:=42.63
Change:=-0.51
                  ( -1.19 %)
Bid:=42.14 x400
Trade Time:=4:55 PM EST
Ask:=42.55 x200
Prev Close:=42.85
Last Trade:=42.34
Updating Price:=$
            42.34
Updating Change:=-0.51

(hott)
Open:=7.70
Change:=-0.27
                  ( -3.51 %)
Bid:=7.52 x400
Trade Time:=4:20 PM EST
Ask:=7.58 x200
Prev Close:=7.69
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=-0.27

(hp)
Open:=67.50
Change:=+0.80
                  (+1.19 %)
Bid:=67.73 x400
Trade Time:=4:42 PM EST
Ask:=68.54 x200
Prev Close:=67.46
Last Trade:=68.26
Updating Price:=$
            68.26
Updating Change:=+0.80

(hpq)
Open:=36.46
Change:=-0.28
                  ( -0.77 %)
Bid:=36.19 x400
Trade Time:=4:00 PM EST
Ask:=36.19 x200
Prev Close:=36.47
Last Trade:=36.19
Updating Price:=$
            36.19
Updating Change:=-0.28

(hpt)
Open:=24.90
Change:=+0.31
                  (+1.24 %)
Bid:=24.60 x400
Trade Time:=4:19 PM EST
Ask:=25.25 x200
Prev Close:=24.92
Last Trade:=25.23
Updating Price:=$
            25.23
Updating Change:=+0.31

(hpy)
Open:=20.60
Change:=-0.03
                  ( -0.15 %)
Bid:=20.04 x400
Trade Time:=4:21 PM EST
Ask:=21.14 x200
Prev Close:=20.61
Last Trade:=20.58
Updating Price:=$
            20.58
Updating Change:=-0.03

(hrg)
Open:=6.03
Change:=+0.07
                  (+1.15 %)
Bid:=5.53 x400
Trade Time:=4:21 PM EST
Ask:=6.32 x200
Prev Close:=6.07
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=+0.07

(hrs)
Open:=44.61
Change:=-0.06
                  ( -0.13 %)
Bid:=44.72 x400
Trade Time:=4:11 PM EST
Ask:=45.00 x200
Prev Close:=44.84
Last Trade:=44.78
Updating Price:=$
            44.78
Updating Change:=-0.06

(hrz)
Open:=1.11
Change:=+0.01
                  (+0.89 %)
Bid:=1.13 x400
Trade Time:=4:02 PM EST
Ask:=1.23 x200
Prev Close:=1.12
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=+0.01

(hsic)
Open:=73.17
Change:=+1.09
                  (+1.49 %)
Bid:=74.17 x400
Trade Time:=4:00 PM EST
Ask:=74.21 x200
Prev Close:=73.12
Last Trade:=74.21
Updating Price:=$
            74.21
Updating Change:=+1.09

(hsp)
Open:=54.14
Change:=-0.17
                  ( -0.31 %)
Bid:=53.62 x400
Trade Time:=4:55 PM EST
Ask:=54.17 x200
Prev Close:=54.13
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=-0.17

(ht)
Open:=5.74
Change:=+0.08
                  (+1.40 %)
Bid:=5.51 x400
Trade Time:=4:21 PM EST
Ask:=5.82 x200
Prev Close:=5.73
Last Trade:=5.81
Updating Price:=$
            5.81
Updating Change:=+0.08

(htgc)
Open:=10.56
Change:=+0.07
                  (+0.66 %)
Bid:=10.37 x400
Trade Time:=4:21 PM EST
Ask:=10.98 x200
Prev Close:=10.56
Last Trade:=10.63
Updating Price:=$
            10.63
Updating Change:=+0.07

(hts)
Open:=28.59
Change:=+0.14
                  (+0.49 %)
Bid:=28.57 x400
Trade Time:=4:42 PM EST
Ask:=28.99 x200
Prev Close:=28.70
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=+0.14

(hurn)
Open:=30.93
Change:=+0.08
                  (+0.26 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=31.12 x200
Prev Close:=30.92
Last Trade:=31.00
Updating Price:=$
            31.00
Updating Change:=+0.08

(hwkn)
Open:=36.01
Change:=+0.02
                  (+0.06 %)
Bid:=34.32 x400
Trade Time:=4:21 PM EST
Ask:=38.16 x200
Prev Close:=36.16
Last Trade:=36.18
Updating Price:=$
            36.18
Updating Change:=+0.02

(iaci)
Open:=38.94
Change:=-0.48
                  ( -1.23 %)
Bid:=37.80 x400
Trade Time:=4:07 PM EST
Ask:=39.41 x200
Prev Close:=39.07
Last Trade:=38.59
Updating Price:=$
            38.59
Updating Change:=-0.48

(ibm)
Open:=175.19
Change:=+2.18
                  (+1.24 %)
Bid:=177.61 x400
Trade Time:=3:59 PM EST
Ask:=177.62 x200
Prev Close:=175.43
Last Trade:=177.61
Updating Price:=$
            177.61
Updating Change:=+2.18

(iboc)
Open:=16.95
Change:=+0.18
                  (+1.06 %)
Bid:=16.70 x400
Trade Time:=4:31 PM EST
Ask:=17.34 x200
Prev Close:=17.02
Last Trade:=17.20
Updating Price:=$
            17.20
Updating Change:=+0.18

(icge)
Open:=12.55
Change:=+0.05
                  (+0.40 %)
Bid:=12.25 x400
Trade Time:=4:21 PM EST
Ask:=12.97 x200
Prev Close:=12.60
Last Trade:=12.65
Updating Price:=$
            12.65
Updating Change:=+0.05

(icog)
Open:=2.95
Change:=+0.02
                  (+0.68 %)
Bid:=2.37 x400
Trade Time:=4:21 PM EST
Ask:=3.56 x200
Prev Close:=2.96
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=+0.02

(idti)
Open:=7.97
Change:=-0.09
                  ( -1.12 %)
Bid:=7.94 x400
Trade Time:=4:31 PM EST
Ask:=8.29 x200
Prev Close:=8.02
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=-0.09

(idxx)
Open:=78.48
Change:=+1.07
                  (+1.36 %)
Bid:=75.99 x400
Trade Time:=4:31 PM EST
Ask:=79.43 x200
Prev Close:=78.45
Last Trade:=79.52
Updating Price:=$
            79.52
Updating Change:=+1.07

(ihs)
Open:=83.50
Change:=+0.04
                  (+0.05 %)
Bid:=80.88 x400
Trade Time:=4:11 PM EST
Ask:=86.30 x200
Prev Close:=83.93
Last Trade:=83.97
Updating Price:=$
            83.97
Updating Change:=+0.04

(iilg)
Open:=13.92
Change:=+0.22
                  (+1.57 %)
Bid:=13.68 x400
Trade Time:=4:21 PM EST
Ask:=14.56 x200
Prev Close:=13.97
Last Trade:=14.19
Updating Price:=$
            14.19
Updating Change:=+0.22

(iivi)
Open:=26.74
Change:=+0.59
                  (+2.21 %)
Bid:=26.61 x400
Trade Time:=4:22 PM EST
Ask:=27.25 x200
Prev Close:=26.69
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.59

(ikan)
Open:=1.23
Change:=
Bid:=1.21 x400
Trade Time:=4:17 PM EST
Ask:=1.27 x200
Prev Close:=1.22
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=null

(ilmn)
Open:=78.38
Change:=+0.07
                  (+0.09 %)
Bid:=77.88 x400
Trade Time:=4:00 PM EST
Ask:=77.92 x200
Prev Close:=77.83
Last Trade:=77.90
Updating Price:=$
            77.90
Updating Change:=+0.07

(im)
Open:=17.93
Change:=+0.21
                  (+1.17 %)
Bid:=18.17 x400
Trade Time:=4:19 PM EST
Ask:=18.46 x200
Prev Close:=17.97
Last Trade:=18.18
Updating Price:=$
            18.18
Updating Change:=+0.21

(imgn)
Open:=12.34
Change:=+1.16
                  (+9.50 %)
Bid:=13.27 x400
Trade Time:=5:33 PM EST
Ask:=13.75 x200
Prev Close:=12.21
Last Trade:=13.37
Updating Price:=$
            13.37
Updating Change:=+1.16

(imn)
Open:=9.45
Change:=-0.18
                  ( -1.90 %)
Bid:=8.52 x400
Trade Time:=4:21 PM EST
Ask:=9.74 x200
Prev Close:=9.47
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=-0.18

(in)
Open:=11.09
Change:=-0.10
                  ( -0.90 %)
Bid:=10.63 x400
Trade Time:=4:21 PM EST
Ask:=11.40 x200
Prev Close:=11.10
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.10

(inap)
Open:=7.41
Change:=-0.08
                  ( -1.08 %)
Bid:=7.13 x400
Trade Time:=4:21 PM EST
Ask:=7.31 x200
Prev Close:=7.40
Last Trade:=7.32
Updating Price:=$
            7.32
Updating Change:=-0.08

(infi)
Open:=8.38
Change:=+0.09
                  (+1.07 %)
Bid:=7.52 x400
Trade Time:=4:21 PM EST
Ask:=9.22 x200
Prev Close:=8.41
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.09

(infy)
Open:=66.67
Change:=-0.26
                  ( -0.39 %)
Bid:=66.43 x400
Trade Time:=4:00 PM EST
Ask:=66.46 x200
Prev Close:=66.72
Last Trade:=66.46
Updating Price:=$
            66.46
Updating Change:=-0.26

(ino)
Open:=0.70
Change:=+0.03
                  (+4.55 %)
Bid:=0.67 x400
Trade Time:=4:04 PM EST
Ask:=0.74 x200
Prev Close:=0.66
Last Trade:=0.69
Updating Price:=$
            0.69
Updating Change:=+0.03

(intc)
Open:=22.45
Change:=+0.31
                  (+1.38 %)
Bid:=22.76 x400
Trade Time:=4:00 PM EST
Ask:=22.75 x200
Prev Close:=22.44
Last Trade:=22.75
Updating Price:=$
            22.75
Updating Change:=+0.31

(intu)
Open:=51.66
Change:=-0.02
                  ( -0.04 %)
Bid:=52.34 x400
Trade Time:=4:00 PM EST
Ask:=52.39 x200
Prev Close:=52.36
Last Trade:=52.34
Updating Price:=$
            52.34
Updating Change:=-0.02

(io)
Open:=10.07
Change:=
Bid:=9.71 x400
Trade Time:=4:21 PM EST
Ask:=10.10 x200
Prev Close:=10.10
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=null

(ipcc)
Open:=55.61
Change:=+0.82
                  (+1.48 %)
Bid:=55.55 x400
Trade Time:=4:20 PM EST
Ask:=56.65 x200
Prev Close:=55.49
Last Trade:=56.31
Updating Price:=$
            56.31
Updating Change:=+0.82

(ipcm)
Open:=47.64
Change:=+0.77
                  (+1.63 %)
Bid:=48.18 x400
Trade Time:=4:03 PM EST
Ask:=48.38 x200
Prev Close:=47.52
Last Trade:=48.30
Updating Price:=$
            48.30
Updating Change:=+0.77

(ipg)
Open:=12.68
Change:=-0.16
                  ( -1.25 %)
Bid:=12.51 x400
Trade Time:=4:42 PM EST
Ask:=12.60 x200
Prev Close:=12.75
Last Trade:=12.59
Updating Price:=$
            12.59
Updating Change:=-0.16

(ipgp)
Open:=75.11
Change:=-1.31
                  ( -1.73 %)
Bid:=69.01 x400
Trade Time:=4:00 PM EST
Ask:=75.48 x200
Prev Close:=75.88
Last Trade:=74.57
Updating Price:=$
            74.57
Updating Change:=-1.31

(ipi)
Open:=32.27
Change:=-0.30
                  ( -0.93 %)
Bid:=31.85 x400
Trade Time:=4:19 PM EST
Ask:=32.17 x200
Prev Close:=32.35
Last Trade:=32.05
Updating Price:=$
            32.05
Updating Change:=-0.30

(ipxl)
Open:=21.47
Change:=+0.11
                  (+0.51 %)
Bid:=20.95 x400
Trade Time:=4:21 PM EST
Ask:=22.07 x200
Prev Close:=21.39
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=+0.11

(ir)
Open:=45.74
Change:=+0.19
                  (+0.41 %)
Bid:=45.80 x400
Trade Time:=4:19 PM EST
Ask:=46.14 x200
Prev Close:=45.84
Last Trade:=46.03
Updating Price:=$
            46.03
Updating Change:=+0.19

(irc)
Open:=8.99
Change:=+0.10
                  (+1.11 %)
Bid:=8.75 x400
Trade Time:=4:19 PM EST
Ask:=9.44 x200
Prev Close:=9.01
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=+0.10

(irm)
Open:=34.66
Change:=+0.37
                  (+1.07 %)
Bid:=34.81 x400
Trade Time:=4:19 PM EST
Ask:=35.04 x200
Prev Close:=34.63
Last Trade:=35.00
Updating Price:=$
            35.00
Updating Change:=+0.37

(isis)
Open:=9.03
Change:=+0.01
                  (+0.11 %)
Bid:=8.99 x400
Trade Time:=4:21 PM EST
Ask:=9.20 x200
Prev Close:=9.03
Last Trade:=9.04
Updating Price:=$
            9.04
Updating Change:=+0.01

(isrg)
Open:=381.02
Change:=-0.50
                  ( -0.13 %)
Bid:=380.53 x400
Trade Time:=4:00 PM EST
Ask:=381.06 x200
Prev Close:=381.37
Last Trade:=380.87
Updating Price:=$
            380.87
Updating Change:=-0.50

(isrl)
Open:=65.16
Change:=+1.40
                  (+2.10 %)
Bid:=65.01 x400
Trade Time:=4:00 PM EST
Ask:=71.48 x200
Prev Close:=66.60
Last Trade:=68.00
Updating Price:=$
            68.00
Updating Change:=+1.40

(itc)
Open:=72.00
Change:=+0.01
                  (+0.01 %)
Bid:=70.44 x400
Trade Time:=4:11 PM EST
Ask:=72.15 x200
Prev Close:=72.17
Last Trade:=72.18
Updating Price:=$
            72.18
Updating Change:=+0.01

(itri)
Open:=49.04
Change:=-0.62
                  ( -1.26 %)
Bid:=47.91 x400
Trade Time:=4:03 PM EST
Ask:=48.74 x200
Prev Close:=49.40
Last Trade:=48.78
Updating Price:=$
            48.78
Updating Change:=-0.62

(ivac)
Open:=10.05
Change:=-0.09
                  ( -0.89 %)
Bid:=9.00 x400
Trade Time:=4:21 PM EST
Ask:=10.45 x200
Prev Close:=10.06
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=-0.09

(ivz)
Open:=23.33
Change:=-0.12
                  ( -0.51 %)
Bid:=23.23 x400
Trade Time:=4:55 PM EST
Ask:=23.36 x200
Prev Close:=23.40
Last Trade:=23.28
Updating Price:=$
            23.28
Updating Change:=-0.12

(ixys)
Open:=15.18
Change:=-0.07
                  ( -0.46 %)
Bid:=14.70 x400
Trade Time:=4:03 PM EST
Ask:=15.15 x200
Prev Close:=15.24
Last Trade:=15.17
Updating Price:=$
            15.17
Updating Change:=-0.07

(jakk)
Open:=18.75
Change:=+0.03
                  (+0.16 %)
Bid:=18.27 x400
Trade Time:=4:21 PM EST
Ask:=19.29 x200
Prev Close:=18.74
Last Trade:=18.77
Updating Price:=$
            18.77
Updating Change:=+0.03

(jazz)
Open:=35.44
Change:=-0.26
                  ( -0.73 %)
Bid:=35.00 x400
Trade Time:=4:21 PM EST
Ask:=36.10 x200
Prev Close:=35.64
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=-0.26

(jbht)
Open:=47.60
Change:=+0.69
                  (+1.45 %)
Bid:=47.90 x400
Trade Time:=4:31 PM EST
Ask:=48.61 x200
Prev Close:=47.56
Last Trade:=48.25
Updating Price:=$
            48.25
Updating Change:=+0.69

(jcp)
Open:=34.20
Change:=-0.17
                  ( -0.49 %)
Bid:=34.20 x400
Trade Time:=5:01 PM EST
Ask:=34.31 x200
Prev Close:=34.36
Last Trade:=34.19
Updating Price:=$
            34.19
Updating Change:=-0.17

(jec)
Open:=42.95
Change:=+0.07
                  (+0.16 %)
Bid:=43.00 x400
Trade Time:=4:42 PM EST
Ask:=43.27 x200
Prev Close:=43.05
Last Trade:=43.12
Updating Price:=$
            43.12
Updating Change:=+0.07

(jll)
Open:=95.76
Change:=+1.75
                  (+1.82 %)
Bid:=92.72 x400
Trade Time:=4:19 PM EST
Ask:=99.94 x200
Prev Close:=95.91
Last Trade:=97.66
Updating Price:=$
            97.66
Updating Change:=+1.75

(jnj)
Open:=67.63
Change:=-0.05
                  ( -0.07 %)
Bid:=67.56 x400
Trade Time:=3:59 PM EST
Ask:=67.57 x200
Prev Close:=67.62
Last Trade:=67.57
Updating Price:=$
            67.57
Updating Change:=-0.05

(jnpr)
Open:=31.63
Change:=-0.29
                  ( -0.91 %)
Bid:=31.50 x400
Trade Time:=4:42 PM EST
Ask:=31.66 x200
Prev Close:=31.79
Last Trade:=31.50
Updating Price:=$
            31.50
Updating Change:=-0.29

(joyg)
Open:=96.80
Change:=+0.02
                  (+0.02 %)
Bid:=96.70 x400
Trade Time:=4:00 PM EST
Ask:=96.75 x200
Prev Close:=96.70
Last Trade:=96.72
Updating Price:=$
            96.72
Updating Change:=+0.02

(jpm)
Open:=40.59
Change:=-0.46
                  ( -1.12 %)
Bid:=40.56 x400
Trade Time:=4:00 PM EST
Ask:=40.57 x200
Prev Close:=41.03
Last Trade:=40.57
Updating Price:=$
            40.57
Updating Change:=-0.46

(kalu)
Open:=54.28
Change:=-0.09
                  ( -0.17 %)
Bid:=52.34 x400
Trade Time:=4:21 PM EST
Ask:=55.99 x200
Prev Close:=54.46
Last Trade:=54.37
Updating Price:=$
            54.37
Updating Change:=-0.09

(kar)
Open:=19.37
Change:=-0.18
                  ( -0.92 %)
Bid:=18.82 x400
Trade Time:=4:14 PM EST
Ask:=19.85 x200
Prev Close:=19.50
Last Trade:=19.32
Updating Price:=$
            19.32
Updating Change:=-0.18

(kbh)
Open:=9.91
Change:=-0.31
                  ( -3.12 %)
Bid:=9.62 x400
Trade Time:=5:22 PM EST
Ask:=9.66 x200
Prev Close:=9.94
Last Trade:=9.63
Updating Price:=$
            9.63
Updating Change:=-0.31

(kbr)
Open:=38.05
Change:=+0.38
                  (+1.00 %)
Bid:=38.41 x400
Trade Time:=4:55 PM EST
Ask:=38.73 x200
Prev Close:=38.12
Last Trade:=38.50
Updating Price:=$
            38.50
Updating Change:=+0.38

(kbw)
Open:=18.28
Change:=+0.20
                  (+1.09 %)
Bid:=17.99 x400
Trade Time:=4:19 PM EST
Ask:=18.98 x200
Prev Close:=18.36
Last Trade:=18.56
Updating Price:=$
            18.56
Updating Change:=+0.20

(kcg)
Open:=10.92
Change:=-0.01
                  ( -0.09 %)
Bid:=10.86 x400
Trade Time:=4:21 PM EST
Ask:=11.00 x200
Prev Close:=10.95
Last Trade:=10.94
Updating Price:=$
            10.94
Updating Change:=-0.01

(kcli)
Open:=31.36
Change:=-0.21
                  ( -0.67 %)
Bid:=30.52 x400
Trade Time:=4:21 PM EST
Ask:=32.87 x200
Prev Close:=31.36
Last Trade:=31.15
Updating Price:=$
            31.15
Updating Change:=-0.21

(kelya)
Open:=16.56
Change:=+0.51
                  (+3.08 %)
Bid:=16.54 x400
Trade Time:=4:21 PM EST
Ask:=17.05 x200
Prev Close:=16.56
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=+0.51

(kerx)
Open:=4.81
Change:=+0.08
                  (+1.65 %)
Bid:=4.84 x400
Trade Time:=4:21 PM EST
Ask:=5.00 x200
Prev Close:=4.84
Last Trade:=4.92
Updating Price:=$
            4.92
Updating Change:=+0.08

(keyn)
Open:=21.79
Change:=-0.26
                  ( -1.19 %)
Bid:=18.76 x400
Trade Time:=4:21 PM EST
Ask:=22.99 x200
Prev Close:=21.88
Last Trade:=21.62
Updating Price:=$
            21.62
Updating Change:=-0.26

(kft)
Open:=35.61
Change:=+0.25
                  (+0.70 %)
Bid:=35.86 x400
Trade Time:=3:59 PM EST
Ask:=35.87 x200
Prev Close:=35.62
Last Trade:=35.87
Updating Price:=$
            35.87
Updating Change:=+0.25

(kirk)
Open:=11.95
Change:=-0.04
                  ( -0.33 %)
Bid:=11.70 x400
Trade Time:=4:21 PM EST
Ask:=12.31 x200
Prev Close:=12.00
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=-0.04

(klac)
Open:=40.35
Change:=-0.87
                  ( -2.14 %)
Bid:=39.75 x400
Trade Time:=4:00 PM EST
Ask:=39.84 x200
Prev Close:=40.61
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=-0.87

(klic)
Open:=11.42
Change:=-0.08
                  ( -0.70 %)
Bid:=11.30 x400
Trade Time:=4:21 PM EST
Ask:=11.38 x200
Prev Close:=11.38
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.08

(kmt)
Open:=43.89
Change:=+0.28
                  (+0.64 %)
Bid:=43.87 x400
Trade Time:=4:20 PM EST
Ask:=44.30 x200
Prev Close:=43.88
Last Trade:=44.16
Updating Price:=$
            44.16
Updating Change:=+0.28

(knol)
Open:=15.05
Change:=+0.03
                  (+0.20 %)
Bid:=14.76 x400
Trade Time:=4:21 PM EST
Ask:=15.25 x200
Prev Close:=15.12
Last Trade:=15.15
Updating Price:=$
            15.15
Updating Change:=+0.03

(ko)
Open:=68.31
Change:=+0.24
                  (+0.35 %)
Bid:=68.53 x400
Trade Time:=3:55 PM EST
Ask:=68.54 x200
Prev Close:=68.30
Last Trade:=68.54
Updating Price:=$
            68.54
Updating Change:=+0.24

(ks)
Open:=16.80
Change:=-0.01
                  ( -0.06 %)
Bid:=16.32 x400
Trade Time:=4:21 PM EST
Ask:=16.99 x200
Prev Close:=16.83
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.01

(kss)
Open:=51.54
Change:=+0.57
                  (+1.11 %)
Bid:=52.10 x400
Trade Time:=4:42 PM EST
Ask:=52.34 x200
Prev Close:=51.52
Last Trade:=52.09
Updating Price:=$
            52.09
Updating Change:=+0.57

(ksws)
Open:=10.63
Change:=+0.31
                  (+2.91 %)
Bid:=9.32 x400
Trade Time:=4:21 PM EST
Ask:=12.71 x200
Prev Close:=10.65
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=+0.31

(ktos)
Open:=12.13
Change:=-0.03
                  ( -0.25 %)
Bid:=11.69 x400
Trade Time:=4:21 PM EST
Ask:=12.50 x200
Prev Close:=12.18
Last Trade:=12.15
Updating Price:=$
            12.15
Updating Change:=-0.03

(kvhi)
Open:=11.30
Change:=+0.56
                  (+4.95 %)
Bid:=10.62 x400
Trade Time:=4:21 PM EST
Ask:=12.60 x200
Prev Close:=11.31
Last Trade:=11.87
Updating Price:=$
            11.87
Updating Change:=+0.56

(kwk)
Open:=14.65
Change:=-0.25
                  ( -1.71 %)
Bid:=14.43 x400
Trade Time:=4:11 PM EST
Ask:=14.51 x200
Prev Close:=14.66
Last Trade:=14.41
Updating Price:=$
            14.41
Updating Change:=-0.25

(labl)
Open:=24.96
Change:=-0.23
                  ( -0.92 %)
Bid:=24.13 x400
Trade Time:=4:21 PM EST
Ask:=26.02 x200
Prev Close:=25.07
Last Trade:=24.84
Updating Price:=$
            24.84
Updating Change:=-0.23

(lamr)
Open:=27.94
Change:=-0.20
                  ( -0.72 %)
Bid:=27.08 x400
Trade Time:=4:31 PM EST
Ask:=28.38 x200
Prev Close:=27.95
Last Trade:=27.75
Updating Price:=$
            27.75
Updating Change:=-0.20

(laws)
Open:=20.56
Change:=-0.12
                  ( -0.57 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=21.94 x200
Prev Close:=21.00
Last Trade:=20.88
Updating Price:=$
            20.88
Updating Change:=-0.12

(layn)
Open:=31.01
Change:=+0.49
                  (+1.59 %)
Bid:=30.62 x400
Trade Time:=4:21 PM EST
Ask:=31.80 x200
Prev Close:=30.88
Last Trade:=31.37
Updating Price:=$
            31.37
Updating Change:=+0.49

(laz)
Open:=37.07
Change:=-0.84
                  ( -2.25 %)
Bid:=35.69 x400
Trade Time:=4:11 PM EST
Ask:=37.26 x200
Prev Close:=37.29
Last Trade:=36.45
Updating Price:=$
            36.45
Updating Change:=-0.84

(lbai)
Open:=10.32
Change:=+0.37
                  (+3.57 %)
Bid:=9.78 x400
Trade Time:=4:21 PM EST
Ask:=11.33 x200
Prev Close:=10.37
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=+0.37

(lci)
Open:=5.00
Change:=+0.03
                  (+0.60 %)
Bid:=5.03 x400
Trade Time:=4:21 PM EST
Ask:=5.05 x200
Prev Close:=5.03
Last Trade:=5.06
Updating Price:=$
            5.06
Updating Change:=+0.03

(lea)
Open:=52.91
Change:=-0.73
                  ( -1.38 %)
Bid:=52.27 x400
Trade Time:=4:17 PM EST
Ask:=52.49 x200
Prev Close:=53.07
Last Trade:=52.34
Updating Price:=$
            52.34
Updating Change:=-0.73

(leg)
Open:=24.66
Change:=-0.07
                  ( -0.28 %)
Bid:=24.57 x400
Trade Time:=4:17 PM EST
Ask:=24.80 x200
Prev Close:=24.76
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.07

(lfus)
Open:=61.73
Change:=-0.25
                  ( -0.40 %)
Bid:=59.35 x400
Trade Time:=4:21 PM EST
Ask:=63.99 x200
Prev Close:=61.76
Last Trade:=61.51
Updating Price:=$
            61.51
Updating Change:=-0.25

(life)
Open:=51.98
Change:=+0.27
                  (+0.52 %)
Bid:=52.27 x400
Trade Time:=4:00 PM EST
Ask:=52.28 x200
Prev Close:=52.00
Last Trade:=52.27
Updating Price:=$
            52.27
Updating Change:=+0.27

(linc)
Open:=18.40
Change:=+0.18
                  (+0.98 %)
Bid:=18.04 x400
Trade Time:=4:23 PM EST
Ask:=18.90 x200
Prev Close:=18.39
Last Trade:=18.57
Updating Price:=$
            18.57
Updating Change:=+0.18

(linta)
Open:=17.28
Change:=+0.12
                  (+0.69 %)
Bid:=17.36 x400
Trade Time:=4:00 PM EST
Ask:=17.39 x200
Prev Close:=17.28
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.12

(llen)
Open:=5.27
Change:=-0.15
                  ( -2.81 %)
Bid:=5.01 x400
Trade Time:=4:15 PM EST
Ask:=5.42 x200
Prev Close:=5.34
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=-0.15

(lll)
Open:=86.49
Change:=-0.31
                  ( -0.36 %)
Bid:=86.25 x400
Trade Time:=4:42 PM EST
Ask:=86.84 x200
Prev Close:=86.77
Last Trade:=86.46
Updating Price:=$
            86.46
Updating Change:=-0.31

(lltc)
Open:=32.77
Change:=+0.02
                  (+0.06 %)
Bid:=32.89 x400
Trade Time:=4:00 PM EST
Ask:=32.90 x200
Prev Close:=32.87
Last Trade:=32.89
Updating Price:=$
            32.89
Updating Change:=+0.02

(lm)
Open:=33.06
Change:=-0.02
                  ( -0.06 %)
Bid:=33.09 x400
Trade Time:=4:19 PM EST
Ask:=33.26 x200
Prev Close:=33.15
Last Trade:=33.13
Updating Price:=$
            33.13
Updating Change:=-0.02

(lng)
Open:=9.37
Change:=+0.20
                  (+2.15 %)
Bid:=9.43 x400
Trade Time:=4:00 PM EST
Ask:=9.52 x200
Prev Close:=9.32
Last Trade:=9.52
Updating Price:=$
            9.52
Updating Change:=+0.20

(logm)
Open:=37.60
Change:=+0.27
                  (+0.71 %)
Bid:=37.32 x400
Trade Time:=4:22 PM EST
Ask:=38.05 x200
Prev Close:=37.78
Last Trade:=38.05
Updating Price:=$
            38.05
Updating Change:=+0.27

(loop)
Open:=18.38
Change:=+0.01
                  (+0.05 %)
Bid:=17.90 x400
Trade Time:=4:21 PM EST
Ask:=18.41 x200
Prev Close:=18.40
Last Trade:=18.41
Updating Price:=$
            18.41
Updating Change:=+0.01

(lpnt)
Open:=39.51
Change:=+0.38
                  (+0.96 %)
Bid:=39.07 x400
Trade Time:=4:31 PM EST
Ask:=40.74 x200
Prev Close:=39.48
Last Trade:=39.86
Updating Price:=$
            39.86
Updating Change:=+0.38

(lpx)
Open:=8.35
Change:=
Bid:=8.02 x400
Trade Time:=4:21 PM EST
Ask:=8.50 x200
Prev Close:=8.36
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=null

(lrcx)
Open:=44.28
Change:=-1.30
                  ( -2.92 %)
Bid:=43.25 x400
Trade Time:=4:00 PM EST
Ask:=43.26 x200
Prev Close:=44.53
Last Trade:=43.23
Updating Price:=$
            43.23
Updating Change:=-1.30

(lse)
Open:=4.94
Change:=
Bid:=4.37 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.96
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=null

(lsi)
Open:=7.16
Change:=+0.02
                  (+0.28 %)
Bid:=7.17 x400
Trade Time:=4:09 PM EST
Ask:=7.29 x200
Prev Close:=7.20
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=+0.02

(lstr)
Open:=47.17
Change:=+1.53
                  (+3.26 %)
Bid:=48.14 x400
Trade Time:=5:00 PM EST
Ask:=48.89 x200
Prev Close:=46.94
Last Trade:=48.47
Updating Price:=$
            48.47
Updating Change:=+1.53

(lstza)
Open:=75.88
Change:=-1.95
                  ( -2.56 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=76.18
Last Trade:=74.23
Updating Price:=$
            74.23
Updating Change:=-1.95

(ltm)
Open:=39.80
Change:=+0.63
                  (+1.60 %)
Bid:=39.85 x400
Trade Time:=4:21 PM EST
Ask:=39.99 x200
Prev Close:=39.30
Last Trade:=39.93
Updating Price:=$
            39.93
Updating Change:=+0.63

(ltre)
Open:=9.30
Change:=-0.04
                  ( -0.43 %)
Bid:=9.24 x400
Trade Time:=3:59 PM EST
Ask:=9.67 x200
Prev Close:=9.39
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.04

(lvs)
Open:=43.78
Change:=-0.28
                  ( -0.63 %)
Bid:=43.83 x400
Trade Time:=5:31 PM EST
Ask:=43.95 x200
Prev Close:=44.10
Last Trade:=43.82
Updating Price:=$
            43.82
Updating Change:=-0.28

(lway)
Open:=11.30
Change:=+0.07
                  (+0.62 %)
Bid:=11.00 x400
Trade Time:=4:20 PM EST
Ask:=12.02 x200
Prev Close:=11.30
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=+0.07

(lxp)
Open:=9.37
Change:=+0.11
                  (+1.17 %)
Bid:=9.48 x400
Trade Time:=4:19 PM EST
Ask:=9.81 x200
Prev Close:=9.38
Last Trade:=9.49
Updating Price:=$
            9.49
Updating Change:=+0.11

(lxrx)
Open:=1.66
Change:=+0.10
                  (+5.99 %)
Bid:=1.66 x400
Trade Time:=4:21 PM EST
Ask:=1.77 x200
Prev Close:=1.67
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=+0.10

(lxu)
Open:=43.50
Change:=+0.73
                  (+1.68 %)
Bid:=43.28 x400
Trade Time:=4:20 PM EST
Ask:=45.09 x200
Prev Close:=43.45
Last Trade:=44.18
Updating Price:=$
            44.18
Updating Change:=+0.73

(ma)
Open:=313.05
Change:=-3.06
                  ( -0.97 %)
Bid:=312.05 x400
Trade Time:=4:37 PM EST
Ask:=312.63 x200
Prev Close:=315.96
Last Trade:=312.90
Updating Price:=$
            312.90
Updating Change:=-3.06

(mako)
Open:=32.61
Change:=+1.49
                  (+4.69 %)
Bid:=32.96 x400
Trade Time:=4:21 PM EST
Ask:=33.25 x200
Prev Close:=31.77
Last Trade:=33.26
Updating Price:=$
            33.26
Updating Change:=+1.49

(mapp)
Open:=15.95
Change:=+0.02
                  (+0.13 %)
Bid:=15.53 x400
Trade Time:=4:21 PM EST
Ask:=16.46 x200
Prev Close:=16.00
Last Trade:=16.02
Updating Price:=$
            16.02
Updating Change:=+0.02

(mas)
Open:=12.18
Change:=-0.19
                  ( -1.55 %)
Bid:=12.03 x400
Trade Time:=4:59 PM EST
Ask:=12.15 x200
Prev Close:=12.27
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=-0.19

(mat)
Open:=27.98
Change:=-0.28
                  ( -1.00 %)
Bid:=27.51 x400
Trade Time:=4:03 PM EST
Ask:=27.64 x200
Prev Close:=27.91
Last Trade:=27.63
Updating Price:=$
            27.63
Updating Change:=-0.28

(mblx)
Open:=6.92
Change:=-0.10
                  ( -1.44 %)
Bid:=6.50 x400
Trade Time:=4:21 PM EST
Ask:=6.93 x200
Prev Close:=6.94
Last Trade:=6.84
Updating Price:=$
            6.84
Updating Change:=-0.10

(mbvt)
Open:=25.04
Change:=+0.69
                  (+2.74 %)
Bid:=23.05 x400
Trade Time:=4:21 PM EST
Ask:=26.07 x200
Prev Close:=25.15
Last Trade:=25.84
Updating Price:=$
            25.84
Updating Change:=+0.69

(mcd)
Open:=85.64
Change:=+0.21
                  (+0.25 %)
Bid:=85.84 x400
Trade Time:=3:59 PM EST
Ask:=85.85 x200
Prev Close:=85.64
Last Trade:=85.85
Updating Price:=$
            85.85
Updating Change:=+0.21

(mchp)
Open:=37.77
Change:=+0.16
                  (+0.42 %)
Bid:=37.88 x400
Trade Time:=4:03 PM EST
Ask:=38.08 x200
Prev Close:=37.90
Last Trade:=38.06
Updating Price:=$
            38.06
Updating Change:=+0.16

(mcri)
Open:=10.17
Change:=+0.11
                  (+1.08 %)
Bid:=9.00 x400
Trade Time:=4:21 PM EST
Ask:=10.92 x200
Prev Close:=10.18
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=+0.11

(mcrl)
Open:=10.69
Change:=-0.09
                  ( -0.84 %)
Bid:=10.23 x400
Trade Time:=4:21 PM EST
Ask:=10.99 x200
Prev Close:=10.69
Last Trade:=10.60
Updating Price:=$
            10.60
Updating Change:=-0.09

(mcy)
Open:=39.59
Change:=+0.24
                  (+0.60 %)
Bid:=39.68 x400
Trade Time:=4:04 PM EST
Ask:=40.15 x200
Prev Close:=39.69
Last Trade:=39.93
Updating Price:=$
            39.93
Updating Change:=+0.24

(mdr)
Open:=20.00
Change:=+0.08
                  (+0.41 %)
Bid:=19.30 x400
Trade Time:=4:19 PM EST
Ask:=20.26 x200
Prev Close:=19.74
Last Trade:=19.82
Updating Price:=$
            19.82
Updating Change:=+0.08

(mdso)
Open:=24.40
Change:=-0.18
                  ( -0.74 %)
Bid:=23.65 x400
Trade Time:=4:21 PM EST
Ask:=24.75 x200
Prev Close:=24.42
Last Trade:=24.24
Updating Price:=$
            24.24
Updating Change:=-0.18

(mdth)
Open:=13.70
Change:=-0.02
                  ( -0.15 %)
Bid:=13.46 x400
Trade Time:=4:21 PM EST
Ask:=16.43 x200
Prev Close:=13.72
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=-0.02

(mdvn)
Open:=21.49
Change:=
Bid:=20.96 x400
Trade Time:=4:21 PM EST
Ask:=21.49 x200
Prev Close:=21.49
Last Trade:=21.49
Updating Price:=$
            21.49
Updating Change:=null

(ment)
Open:=12.63
Change:=+0.04
                  (+0.32 %)
Bid:=12.28 x400
Trade Time:=4:31 PM EST
Ask:=13.11 x200
Prev Close:=12.69
Last Trade:=12.73
Updating Price:=$
            12.73
Updating Change:=+0.04

(meru)
Open:=12.10
Change:=-0.20
                  ( -1.64 %)
Bid:=11.00 x400
Trade Time:=4:21 PM EST
Ask:=13.60 x200
Prev Close:=12.20
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.20

(mgln)
Open:=54.91
Change:=+0.21
                  (+0.38 %)
Bid:=54.90 x400
Trade Time:=4:11 PM EST
Ask:=55.06 x200
Prev Close:=54.79
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+0.21

(mgm)
Open:=13.58
Change:=+0.27
                  (+1.97 %)
Bid:=13.94 x400
Trade Time:=4:25 PM EST
Ask:=13.97 x200
Prev Close:=13.70
Last Trade:=13.97
Updating Price:=$
            13.97
Updating Change:=+0.27

(mgpi)
Open:=8.74
Change:=-0.03
                  ( -0.34 %)
Bid:=8.68 x400
Trade Time:=4:21 PM EST
Ask:=8.76 x200
Prev Close:=8.74
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=-0.03

(mgrc)
Open:=28.37
Change:=+0.09
                  (+0.32 %)
Bid:=27.26 x400
Trade Time:=4:21 PM EST
Ask:=29.28 x200
Prev Close:=28.31
Last Trade:=28.40
Updating Price:=$
            28.40
Updating Change:=+0.09

(mho)
Open:=12.35
Change:=+0.19
                  (+1.54 %)
Bid:=11.54 x400
Trade Time:=4:21 PM EST
Ask:=13.15 x200
Prev Close:=12.33
Last Trade:=12.52
Updating Price:=$
            12.52
Updating Change:=+0.19

(mhr)
Open:=6.93
Change:=-0.02
                  ( -0.29 %)
Bid:=6.60 x400
Trade Time:=4:00 PM EST
Ask:=7.12 x200
Prev Close:=6.96
Last Trade:=6.94
Updating Price:=$
            6.94
Updating Change:=-0.02

(mhs)
Open:=56.01
Change:=+0.08
                  (+0.14 %)
Bid:=56.15 x400
Trade Time:=4:19 PM EST
Ask:=56.52 x200
Prev Close:=56.19
Last Trade:=56.27
Updating Price:=$
            56.27
Updating Change:=+0.08

(midd)
Open:=96.06
Change:=+0.28
                  (+0.29 %)
Bid:=78.40 x400
Trade Time:=4:21 PM EST
Ask:=96.40 x200
Prev Close:=96.19
Last Trade:=96.47
Updating Price:=$
            96.47
Updating Change:=+0.28

(mig)
Open:=9.97
Change:=+0.05
                  (+0.50 %)
Bid:=9.67 x400
Trade Time:=4:21 PM EST
Ask:=10.41 x200
Prev Close:=10.01
Last Trade:=10.06
Updating Price:=$
            10.06
Updating Change:=+0.05

(mjn)
Open:=69.59
Change:=-0.90
                  ( -1.29 %)
Bid:=68.76 x400
Trade Time:=4:55 PM EST
Ask:=69.33 x200
Prev Close:=69.93
Last Trade:=69.03
Updating Price:=$
            69.03
Updating Change:=-0.90

(mksi)
Open:=26.41
Change:=-0.29
                  ( -1.09 %)
Bid:=26.16 x400
Trade Time:=4:09 PM EST
Ask:=26.26 x200
Prev Close:=26.52
Last Trade:=26.23
Updating Price:=$
            26.23
Updating Change:=-0.29

(mlhr)
Open:=27.67
Change:=+1.02
                  (+3.69 %)
Bid:=27.97 x400
Trade Time:=5:00 PM EST
Ask:=28.67 x200
Prev Close:=27.65
Last Trade:=28.67
Updating Price:=$
            28.67
Updating Change:=+1.02

(mlnk)
Open:=4.57
Change:=+0.10
                  (+2.19 %)
Bid:=4.61 x400
Trade Time:=4:03 PM EST
Ask:=4.71 x200
Prev Close:=4.56
Last Trade:=4.66
Updating Price:=$
            4.66
Updating Change:=+0.10

(mlr)
Open:=18.14
Change:=-0.18
                  ( -0.99 %)
Bid:=17.57 x400
Trade Time:=4:21 PM EST
Ask:=18.56 x200
Prev Close:=18.23
Last Trade:=18.05
Updating Price:=$
            18.05
Updating Change:=-0.18

(mmm)
Open:=96.12
Change:=+1.10
                  (+1.14 %)
Bid:=97.23 x400
Trade Time:=3:55 PM EST
Ask:=97.24 x200
Prev Close:=96.14
Last Trade:=97.24
Updating Price:=$
            97.24
Updating Change:=+1.10

(mms)
Open:=41.53
Change:=+0.28
                  (+0.67 %)
Bid:=41.03 x400
Trade Time:=4:01 PM EST
Ask:=42.76 x200
Prev Close:=41.67
Last Trade:=41.95
Updating Price:=$
            41.95
Updating Change:=+0.28

(mnro)
Open:=37.49
Change:=+0.05
                  (+0.13 %)
Bid:=36.63 x400
Trade Time:=4:20 PM EST
Ask:=37.91 x200
Prev Close:=37.46
Last Trade:=37.51
Updating Price:=$
            37.51
Updating Change:=+0.05

(mpg)
Open:=3.19
Change:=-0.08
                  ( -2.49 %)
Bid:=3.10 x400
Trade Time:=4:20 PM EST
Ask:=3.18 x200
Prev Close:=3.21
Last Trade:=3.13
Updating Price:=$
            3.13
Updating Change:=-0.08

(mpr)
Open:=11.02
Change:=+0.19
                  (+1.72 %)
Bid:=10.92 x400
Trade Time:=4:21 PM EST
Ask:=11.47 x200
Prev Close:=11.05
Last Trade:=11.24
Updating Price:=$
            11.24
Updating Change:=+0.19

(mpx)
Open:=6.73
Change:=-0.24
                  ( -3.57 %)
Bid:=6.44 x400
Trade Time:=4:21 PM EST
Ask:=6.45 x200
Prev Close:=6.73
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=-0.24

(mrcy)
Open:=18.94
Change:=+0.26
                  (+1.37 %)
Bid:=19.00 x400
Trade Time:=4:21 PM EST
Ask:=19.61 x200
Prev Close:=18.99
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=+0.26

(mrh)
Open:=17.67
Change:=+0.17
                  (+0.96 %)
Bid:=17.91 x400
Trade Time:=4:19 PM EST
Ask:=17.99 x200
Prev Close:=17.77
Last Trade:=17.94
Updating Price:=$
            17.94
Updating Change:=+0.17

(mrk)
Open:=35.50
Change:=+0.04
                  (+0.11 %)
Bid:=35.51 x400
Trade Time:=4:00 PM EST
Ask:=35.52 x200
Prev Close:=35.49
Last Trade:=35.53
Updating Price:=$
            35.53
Updating Change:=+0.04

(mrvl)
Open:=15.15
Change:=-0.11
                  ( -0.72 %)
Bid:=15.08 x400
Trade Time:=4:00 PM EST
Ask:=15.08 x200
Prev Close:=15.19
Last Trade:=15.08
Updating Price:=$
            15.08
Updating Change:=-0.11

(msft)
Open:=25.97
Change:=+0.30
                  (+1.15 %)
Bid:=26.34 x400
Trade Time:=4:04 PM EST
Ask:=26.35 x200
Prev Close:=26.03
Last Trade:=26.33
Updating Price:=$
            26.33
Updating Change:=+0.30

(mtb)
Open:=87.72
Change:=+0.44
                  (+0.50 %)
Bid:=84.20 x400
Trade Time:=4:55 PM EST
Ask:=118.00 x200
Prev Close:=88.00
Last Trade:=88.44
Updating Price:=$
            88.44
Updating Change:=+0.44

(mtn)
Open:=46.80
Change:=-0.23
                  ( -0.49 %)
Bid:=45.57 x400
Trade Time:=4:21 PM EST
Ask:=47.47 x200
Prev Close:=46.75
Last Trade:=46.52
Updating Price:=$
            46.52
Updating Change:=-0.23

(mtrx)
Open:=13.51
Change:=+0.10
                  (+0.74 %)
Bid:=12.68 x400
Trade Time:=4:21 PM EST
Ask:=14.36 x200
Prev Close:=13.57
Last Trade:=13.67
Updating Price:=$
            13.67
Updating Change:=+0.10

(mu)
Open:=7.73
Change:=-0.22
                  ( -2.83 %)
Bid:=7.55 x400
Trade Time:=4:00 PM EST
Ask:=7.55 x200
Prev Close:=7.78
Last Trade:=7.56
Updating Price:=$
            7.56
Updating Change:=-0.22

(mvis)
Open:=1.21
Change:=
Bid:=1.19 x400
Trade Time:=4:21 PM EST
Ask:=1.22 x200
Prev Close:=1.22
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=null

(mw)
Open:=34.92
Change:=-0.14
                  ( -0.40 %)
Bid:=33.98 x400
Trade Time:=4:21 PM EST
Ask:=35.39 x200
Prev Close:=34.94
Last Trade:=34.80
Updating Price:=$
            34.80
Updating Change:=-0.14

(mwa)
Open:=3.91
Change:=+0.01
                  (+0.26 %)
Bid:=3.36 x400
Trade Time:=4:21 PM EST
Ask:=3.99 x200
Prev Close:=3.91
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=+0.01

(mwv)
Open:=33.70
Change:=-0.11
                  ( -0.33 %)
Bid:=33.50 x400
Trade Time:=4:55 PM EST
Ask:=33.81 x200
Prev Close:=33.78
Last Trade:=33.67
Updating Price:=$
            33.67
Updating Change:=-0.11

(mww)
Open:=14.81
Change:=-0.15
                  ( -1.01 %)
Bid:=14.63 x400
Trade Time:=4:07 PM EST
Ask:=14.80 x200
Prev Close:=14.87
Last Trade:=14.72
Updating Price:=$
            14.72
Updating Change:=-0.15

(mxim)
Open:=25.72
Change:=-0.04
                  ( -0.16 %)
Bid:=25.56 x400
Trade Time:=4:03 PM EST
Ask:=26.35 x200
Prev Close:=25.75
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=-0.04

(mxl)
Open:=8.91
Change:=-0.25
                  ( -2.79 %)
Bid:=8.75 x400
Trade Time:=4:21 PM EST
Ask:=9.23 x200
Prev Close:=8.95
Last Trade:=8.70
Updating Price:=$
            8.70
Updating Change:=-0.25

(myl)
Open:=24.83
Change:=-0.03
                  ( -0.12 %)
Bid:=24.74 x400
Trade Time:=4:03 PM EST
Ask:=24.85 x200
Prev Close:=24.78
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=-0.03

(nafc)
Open:=36.15
Change:=+0.85
                  (+2.35 %)
Bid:=37.08 x400
Trade Time:=4:21 PM EST
Ask:=37.49 x200
Prev Close:=36.23
Last Trade:=37.08
Updating Price:=$
            37.08
Updating Change:=+0.85

(natr)
Open:=19.16
Change:=-0.12
                  ( -0.63 %)
Bid:=18.26 x400
Trade Time:=4:20 PM EST
Ask:=0.00 x200
Prev Close:=19.11
Last Trade:=18.99
Updating Price:=$
            18.99
Updating Change:=-0.12

(nauh)
Open:=9.37
Change:=-0.11
                  ( -1.18 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=9.35
Last Trade:=9.24
Updating Price:=$
            9.24
Updating Change:=-0.11

(nc)
Open:=98.24
Change:=+0.49
                  (+0.50 %)
Bid:=86.55 x400
Trade Time:=4:21 PM EST
Ask:=102.67 x200
Prev Close:=98.15
Last Trade:=98.64
Updating Price:=$
            98.64
Updating Change:=+0.49

(ncs)
Open:=11.41
Change:=+0.21
                  (+1.83 %)
Bid:=11.28 x400
Trade Time:=4:20 PM EST
Ask:=12.08 x200
Prev Close:=11.45
Last Trade:=11.66
Updating Price:=$
            11.66
Updating Change:=+0.21

(nct)
Open:=6.16
Change:=+0.09
                  (+1.45 %)
Bid:=5.93 x400
Trade Time:=4:21 PM EST
Ask:=6.49 x200
Prev Close:=6.19
Last Trade:=6.28
Updating Price:=$
            6.28
Updating Change:=+0.09

(ndsn)
Open:=56.08
Change:=+1.43
                  (+2.55 %)
Bid:=54.72 x400
Trade Time:=4:31 PM EST
Ask:=58.17 x200
Prev Close:=56.09
Last Trade:=57.52
Updating Price:=$
            57.52
Updating Change:=+1.43

(nee)
Open:=57.70
Change:=+0.07
                  (+0.12 %)
Bid:=57.53 x400
Trade Time:=4:11 PM EST
Ask:=58.04 x200
Prev Close:=57.69
Last Trade:=57.76
Updating Price:=$
            57.76
Updating Change:=+0.07

(neog)
Open:=46.01
Change:=+0.48
                  (+1.04 %)
Bid:=43.82 x400
Trade Time:=4:21 PM EST
Ask:=51.43 x200
Prev Close:=46.27
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=+0.48

(netl)
Open:=40.58
Change:=-0.21
                  ( -0.52 %)
Bid:=39.50 x400
Trade Time:=4:42 PM EST
Ask:=41.20 x200
Prev Close:=40.59
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=-0.21

(newp)
Open:=18.49
Change:=+0.19
                  (+1.03 %)
Bid:=18.64 x400
Trade Time:=4:21 PM EST
Ask:=19.11 x200
Prev Close:=18.49
Last Trade:=18.68
Updating Price:=$
            18.68
Updating Change:=+0.19

(nfg)
Open:=74.46
Change:=+0.85
                  (+1.14 %)
Bid:=75.25 x400
Trade Time:=4:19 PM EST
Ask:=75.42 x200
Prev Close:=74.53
Last Trade:=75.38
Updating Price:=$
            75.38
Updating Change:=+0.85

(nflx)
Open:=286.65
Change:=+1.39
                  (+0.48 %)
Bid:=290.73 x400
Trade Time:=4:00 PM EST
Ask:=291.08 x200
Prev Close:=289.63
Last Trade:=291.02
Updating Price:=$
            291.02
Updating Change:=+1.39

(ngpc)
Open:=8.59
Change:=+0.05
                  (+0.58 %)
Bid:=8.58 x400
Trade Time:=4:03 PM EST
Ask:=8.65 x200
Prev Close:=8.58
Last Trade:=8.63
Updating Price:=$
            8.63
Updating Change:=+0.05

(ngsx)
Open:=1.63
Change:=-0.03
                  ( -1.83 %)
Bid:=1.57 x400
Trade Time:=5:32 PM EST
Ask:=1.75 x200
Prev Close:=1.64
Last Trade:=1.61
Updating Price:=$
            1.61
Updating Change:=-0.03

(nhi)
Open:=45.13
Change:=+0.68
                  (+1.50 %)
Bid:=44.01 x400
Trade Time:=4:21 PM EST
Ask:=46.70 x200
Prev Close:=45.31
Last Trade:=45.99
Updating Price:=$
            45.99
Updating Change:=+0.68

(nihd)
Open:=43.00
Change:=+0.60
                  (+1.40 %)
Bid:=43.08 x400
Trade Time:=4:03 PM EST
Ask:=44.37 x200
Prev Close:=42.90
Last Trade:=43.50
Updating Price:=$
            43.50
Updating Change:=+0.60

(nktr)
Open:=7.30
Change:=
Bid:=7.13 x400
Trade Time:=4:21 PM EST
Ask:=7.34 x200
Prev Close:=7.35
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=null

(nor)
Open:=15.36
Change:=-0.09
                  ( -0.58 %)
Bid:=14.85 x400
Trade Time:=4:03 PM EST
Ask:=15.75 x200
Prev Close:=15.48
Last Trade:=15.39
Updating Price:=$
            15.39
Updating Change:=-0.09

(nsit)
Open:=18.68
Change:=+0.31
                  (+1.66 %)
Bid:=18.92 x400
Trade Time:=4:22 PM EST
Ask:=19.38 x200
Prev Close:=18.62
Last Trade:=18.93
Updating Price:=$
            18.93
Updating Change:=+0.31

(nsr)
Open:=26.61
Change:=+0.14
                  (+0.53 %)
Bid:=26.14 x400
Trade Time:=4:19 PM EST
Ask:=27.41 x200
Prev Close:=26.63
Last Trade:=26.77
Updating Price:=$
            26.77
Updating Change:=+0.14

(ntap)
Open:=53.74
Change:=-0.45
                  ( -0.83 %)
Bid:=53.39 x400
Trade Time:=4:03 PM EST
Ask:=53.50 x200
Prev Close:=53.94
Last Trade:=53.49
Updating Price:=$
            53.49
Updating Change:=-0.45

(ntct)
Open:=16.82
Change:=-0.32
                  ( -1.87 %)
Bid:=16.31 x400
Trade Time:=4:21 PM EST
Ask:=17.17 x200
Prev Close:=17.14
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.32

(nue)
Open:=41.18
Change:=-0.39
                  ( -0.95 %)
Bid:=40.85 x400
Trade Time:=4:11 PM EST
Ask:=40.89 x200
Prev Close:=41.21
Last Trade:=40.82
Updating Price:=$
            40.82
Updating Change:=-0.39

(nutr)
Open:=15.25
Change:=
Bid:=12.19 x400
Trade Time:=4:21 PM EST
Ask:=15.75 x200
Prev Close:=15.25
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=null

(nuva)
Open:=33.41
Change:=+0.16
                  (+0.48 %)
Bid:=32.94 x400
Trade Time:=4:21 PM EST
Ask:=33.68 x200
Prev Close:=33.47
Last Trade:=33.63
Updating Price:=$
            33.63
Updating Change:=+0.16

(nvax)
Open:=1.89
Change:=+0.03
                  (+1.60 %)
Bid:=1.87 x400
Trade Time:=4:21 PM EST
Ask:=2.04 x200
Prev Close:=1.87
Last Trade:=1.90
Updating Price:=$
            1.90
Updating Change:=+0.03

(nvda)
Open:=15.87
Change:=-0.21
                  ( -1.32 %)
Bid:=15.64 x400
Trade Time:=4:05 PM EST
Ask:=15.67 x200
Prev Close:=15.88
Last Trade:=15.67
Updating Price:=$
            15.67
Updating Change:=-0.21

(nwbi)
Open:=12.84
Change:=+0.19
                  (+1.48 %)
Bid:=12.61 x400
Trade Time:=4:21 PM EST
Ask:=13.45 x200
Prev Close:=12.85
Last Trade:=13.04
Updating Price:=$
            13.04
Updating Change:=+0.19

(nwe)
Open:=33.41
Change:=+0.23
                  (+0.69 %)
Bid:=33.00 x400
Trade Time:=4:21 PM EST
Ask:=34.49 x200
Prev Close:=33.53
Last Trade:=33.76
Updating Price:=$
            33.76
Updating Change:=+0.23

(nwl)
Open:=15.90
Change:=-0.10
                  ( -0.63 %)
Bid:=15.77 x400
Trade Time:=4:42 PM EST
Ask:=15.92 x200
Prev Close:=15.97
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=-0.10

(nwsa)
Open:=17.70
Change:=-0.66
                  ( -3.64 %)
Bid:=17.44 x400
Trade Time:=4:03 PM EST
Ask:=17.46 x200
Prev Close:=18.13
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.66

(nxst)
Open:=8.38
Change:=-0.08
                  ( -0.96 %)
Bid:=7.58 x400
Trade Time:=4:21 PM EST
Ask:=9.31 x200
Prev Close:=8.36
Last Trade:=8.28
Updating Price:=$
            8.28
Updating Change:=-0.08

(nyny)
Open:=1.05
Change:=+0.08
                  (+7.84 %)
Bid:=1.06 x400
Trade Time:=3:59 PM EST
Ask:=1.17 x200
Prev Close:=1.02
Last Trade:=1.10
Updating Price:=$
            1.10
Updating Change:=+0.08

(nyt)
Open:=8.86
Change:=+0.07
                  (+0.79 %)
Bid:=8.85 x400
Trade Time:=4:21 PM EST
Ask:=8.94 x200
Prev Close:=8.83
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=+0.07

(nyx)
Open:=34.41
Change:=-0.31
                  ( -0.89 %)
Bid:=34.17 x400
Trade Time:=4:19 PM EST
Ask:=34.44 x200
Prev Close:=34.67
Last Trade:=34.36
Updating Price:=$
            34.36
Updating Change:=-0.31

(oabc)
Open:=14.53
Change:=+0.22
                  (+1.52 %)
Bid:=14.50 x400
Trade Time:=4:21 PM EST
Ask:=14.80 x200
Prev Close:=14.51
Last Trade:=14.73
Updating Price:=$
            14.73
Updating Change:=+0.22

(ob)
Open:=13.11
Change:=-0.08
                  ( -0.61 %)
Bid:=13.04 x400
Trade Time:=4:21 PM EST
Ask:=13.47 x200
Prev Close:=13.15
Last Trade:=13.07
Updating Price:=$
            13.07
Updating Change:=-0.08

(oclr)
Open:=6.68
Change:=-0.16
                  ( -2.38 %)
Bid:=6.46 x400
Trade Time:=4:20 PM EST
Ask:=6.55 x200
Prev Close:=6.71
Last Trade:=6.55
Updating Price:=$
            6.55
Updating Change:=-0.16

(oeh)
Open:=11.14
Change:=+0.08
                  (+0.72 %)
Bid:=10.84 x400
Trade Time:=4:21 PM EST
Ask:=11.62 x200
Prev Close:=11.14
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.08

(ofix)
Open:=42.71
Change:=+0.26
                  (+0.61 %)
Bid:=43.01 x400
Trade Time:=4:03 PM EST
Ask:=43.14 x200
Prev Close:=42.82
Last Trade:=43.08
Updating Price:=$
            43.08
Updating Change:=+0.26

(oksb)
Open:=9.78
Change:=+0.05
                  (+0.51 %)
Bid:=8.85 x400
Trade Time:=4:21 PM EST
Ask:=10.82 x200
Prev Close:=9.82
Last Trade:=9.87
Updating Price:=$
            9.87
Updating Change:=+0.05

(ompi)
Open:=9.77
Change:=+0.23
                  (+2.34 %)
Bid:=9.51 x400
Trade Time:=4:21 PM EST
Ask:=10.55 x200
Prev Close:=9.82
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=+0.23

(onb)
Open:=10.70
Change:=+0.06
                  (+0.56 %)
Bid:=10.40 x400
Trade Time:=4:21 PM EST
Ask:=10.89 x200
Prev Close:=10.76
Last Trade:=10.82
Updating Price:=$
            10.82
Updating Change:=+0.06

(onxx)
Open:=35.38
Change:=+0.03
                  (+0.08 %)
Bid:=34.99 x400
Trade Time:=4:21 PM EST
Ask:=36.08 x200
Prev Close:=35.38
Last Trade:=35.41
Updating Price:=$
            35.41
Updating Change:=+0.03

(opxt)
Open:=2.34
Change:=-0.08
                  ( -3.42 %)
Bid:=2.22 x400
Trade Time:=4:20 PM EST
Ask:=2.31 x200
Prev Close:=2.34
Last Trade:=2.26
Updating Price:=$
            2.26
Updating Change:=-0.08

(opy)
Open:=27.85
Change:=-0.47
                  ( -1.68 %)
Bid:=24.98 x400
Trade Time:=4:21 PM EST
Ask:=28.85 x200
Prev Close:=28.00
Last Trade:=27.53
Updating Price:=$
            27.53
Updating Change:=-0.47

(orb)
Open:=16.85
Change:=+0.09
                  (+0.53 %)
Bid:=16.89 x400
Trade Time:=4:21 PM EST
Ask:=17.09 x200
Prev Close:=16.91
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=+0.09

(orcc)
Open:=3.16
Change:=-0.02
                  ( -0.63 %)
Bid:=3.11 x400
Trade Time:=4:03 PM EST
Ask:=3.33 x200
Prev Close:=3.16
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=-0.02

(orcl)
Open:=33.00
Change:=+0.15
                  (+0.45 %)
Bid:=33.21 x400
Trade Time:=4:05 PM EST
Ask:=33.23 x200
Prev Close:=33.06
Last Trade:=33.21
Updating Price:=$
            33.21
Updating Change:=+0.15

(orly)
Open:=65.92
Change:=-0.34
                  ( -0.51 %)
Bid:=65.74 x400
Trade Time:=4:04 PM EST
Ask:=65.84 x200
Prev Close:=66.04
Last Trade:=65.70
Updating Price:=$
            65.70
Updating Change:=-0.34

(osir)
Open:=8.00
Change:=-0.12
                  ( -1.51 %)
Bid:=7.51 x400
Trade Time:=4:21 PM EST
Ask:=8.22 x200
Prev Close:=7.97
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.12

(osur)
Open:=8.95
Change:=+0.43
                  (+4.80 %)
Bid:=8.98 x400
Trade Time:=4:21 PM EST
Ask:=9.71 x200
Prev Close:=8.95
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=+0.43

(outd)
Open:=6.83
Change:=+0.22
                  (+3.22 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=7.09 x200
Prev Close:=6.83
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=+0.22

(oxm)
Open:=34.91
Change:=+0.23
                  (+0.66 %)
Bid:=35.23 x400
Trade Time:=4:03 PM EST
Ask:=35.22 x200
Prev Close:=35.03
Last Trade:=35.26
Updating Price:=$
            35.26
Updating Change:=+0.23

(oxps)
Open:=16.62
Change:=-0.63
                  ( -3.78 %)
Bid:=16.10 x400
Trade Time:=4:21 PM EST
Ask:=17.40 x200
Prev Close:=16.66
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=-0.63

(oxy)
Open:=106.91
Change:=-0.96
                  ( -0.90 %)
Bid:=105.61 x400
Trade Time:=4:19 PM EST
Ask:=105.79 x200
Prev Close:=106.75
Last Trade:=105.79
Updating Price:=$
            105.79
Updating Change:=-0.96

(oyog)
Open:=104.86
Change:=+0.04
                  (+0.04 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=105.97 x200
Prev Close:=104.97
Last Trade:=105.01
Updating Price:=$
            105.01
Updating Change:=+0.04

(ozrk)
Open:=53.12
Change:=+0.52
                  (+0.98 %)
Bid:=49.86 x400
Trade Time:=4:22 PM EST
Ask:=55.16 x200
Prev Close:=53.23
Last Trade:=53.75
Updating Price:=$
            53.75
Updating Change:=+0.52

(pacr)
Open:=4.94
Change:=+0.21
                  (+4.26 %)
Bid:=4.65 x400
Trade Time:=4:21 PM EST
Ask:=5.14 x200
Prev Close:=4.93
Last Trade:=5.14
Updating Price:=$
            5.14
Updating Change:=+0.21

(pag)
Open:=22.59
Change:=-0.29
                  ( -1.28 %)
Bid:=22.27 x400
Trade Time:=4:20 PM EST
Ask:=22.55 x200
Prev Close:=22.70
Last Trade:=22.41
Updating Price:=$
            22.41
Updating Change:=-0.29

(panl)
Open:=36.12
Change:=+0.72
                  (+1.99 %)
Bid:=36.87 x400
Trade Time:=4:22 PM EST
Ask:=37.03 x200
Prev Close:=36.15
Last Trade:=36.87
Updating Price:=$
            36.87
Updating Change:=+0.72

(pay)
Open:=44.90
Change:=+0.43
                  (+0.96 %)
Bid:=45.35 x400
Trade Time:=4:11 PM EST
Ask:=45.74 x200
Prev Close:=44.91
Last Trade:=45.34
Updating Price:=$
            45.34
Updating Change:=+0.43

(payx)
Open:=30.99
Change:=+0.38
                  (+1.23 %)
Bid:=31.29 x400
Trade Time:=4:02 PM EST
Ask:=31.38 x200
Prev Close:=30.96
Last Trade:=31.34
Updating Price:=$
            31.34
Updating Change:=+0.38

(pbct)
Open:=13.62
Change:=+0.05
                  (+0.37 %)
Bid:=13.67 x400
Trade Time:=4:19 PM EST
Ask:=13.75 x200
Prev Close:=13.66
Last Trade:=13.71
Updating Price:=$
            13.71
Updating Change:=+0.05

(pbh)
Open:=13.08
Change:=+0.04
                  (+0.31 %)
Bid:=12.61 x400
Trade Time:=4:21 PM EST
Ask:=13.47 x200
Prev Close:=13.05
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=+0.04

(pbi)
Open:=23.10
Change:=+0.06
                  (+0.26 %)
Bid:=23.07 x400
Trade Time:=4:11 PM EST
Ask:=23.69 x200
Prev Close:=23.14
Last Trade:=23.20
Updating Price:=$
            23.20
Updating Change:=+0.06

(pbny)
Open:=8.40
Change:=+0.03
                  (+0.36 %)
Bid:=8.30 x400
Trade Time:=4:21 PM EST
Ask:=8.55 x200
Prev Close:=8.43
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.03

(pby)
Open:=11.26
Change:=-0.07
                  ( -0.62 %)
Bid:=11.09 x400
Trade Time:=4:21 PM EST
Ask:=11.21 x200
Prev Close:=11.25
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.07

(pcar)
Open:=51.97
Change:=-0.32
                  ( -0.62 %)
Bid:=51.56 x400
Trade Time:=4:04 PM EST
Ask:=51.84 x200
Prev Close:=51.97
Last Trade:=51.65
Updating Price:=$
            51.65
Updating Change:=-0.32

(pccc)
Open:=8.47
Change:=-0.02
                  ( -0.24 %)
Bid:=4.00 x400
Trade Time:=4:21 PM EST
Ask:=8.60 x200
Prev Close:=8.47
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=-0.02

(pch)
Open:=36.02
Change:=+0.65
                  (+1.80 %)
Bid:=36.48 x400
Trade Time:=4:31 PM EST
Ask:=37.02 x200
Prev Close:=36.14
Last Trade:=36.79
Updating Price:=$
            36.79
Updating Change:=+0.65

(pcln)
Open:=534.84
Change:=+0.76
                  (+0.14 %)
Bid:=534.60 x400
Trade Time:=4:03 PM EST
Ask:=536.13 x200
Prev Close:=535.37
Last Trade:=536.13
Updating Price:=$
            536.13
Updating Change:=+0.76

(pcs)
Open:=17.46
Change:=-0.03
                  ( -0.17 %)
Bid:=17.34 x400
Trade Time:=4:17 PM EST
Ask:=17.65 x200
Prev Close:=17.47
Last Trade:=17.44
Updating Price:=$
            17.44
Updating Change:=-0.03

(pdm)
Open:=20.95
Change:=+0.07
                  (+0.33 %)
Bid:=20.48 x400
Trade Time:=4:19 PM EST
Ask:=21.59 x200
Prev Close:=21.00
Last Trade:=21.07
Updating Price:=$
            21.07
Updating Change:=+0.07

(peb)
Open:=20.40
Change:=+0.13
                  (+0.63 %)
Bid:=20.04 x400
Trade Time:=4:17 PM EST
Ask:=21.00 x200
Prev Close:=20.48
Last Trade:=20.61
Updating Price:=$
            20.61
Updating Change:=+0.13

(peet)
Open:=60.60
Change:=+0.19
                  (+0.31 %)
Bid:=60.67 x400
Trade Time:=4:21 PM EST
Ask:=61.61 x200
Prev Close:=60.87
Last Trade:=61.06
Updating Price:=$
            61.06
Updating Change:=+0.19

(pei)
Open:=15.83
Change:=+0.28
                  (+1.76 %)
Bid:=16.13 x400
Trade Time:=4:21 PM EST
Ask:=16.21 x200
Prev Close:=15.88
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=+0.28

(petm)
Open:=45.44
Change:=+0.08
                  (+0.17 %)
Bid:=45.75 x400
Trade Time:=4:31 PM EST
Ask:=46.37 x200
Prev Close:=46.03
Last Trade:=46.11
Updating Price:=$
            46.11
Updating Change:=+0.08

(pfcb)
Open:=41.70
Change:=-0.34
                  ( -0.81 %)
Bid:=41.15 x400
Trade Time:=4:07 PM EST
Ask:=41.83 x200
Prev Close:=41.84
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=-0.34

(pfe)
Open:=20.78
Change:=
Bid:=20.77 x400
Trade Time:=4:00 PM EST
Ask:=20.78 x200
Prev Close:=20.78
Last Trade:=20.78
Updating Price:=$
            20.78
Updating Change:=null

(pg)
Open:=64.53
Change:=+0.44
                  (+0.68 %)
Bid:=64.70 x400
Trade Time:=4:00 PM EST
Ask:=64.72 x200
Prev Close:=64.26
Last Trade:=64.70
Updating Price:=$
            64.70
Updating Change:=+0.44

(pgi)
Open:=7.93
Change:=+0.06
                  (+0.75 %)
Bid:=7.81 x400
Trade Time:=4:21 PM EST
Ask:=8.34 x200
Prev Close:=7.96
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=+0.06

(pgn)
Open:=48.65
Change:=+0.12
                  (+0.25 %)
Bid:=48.76 x400
Trade Time:=4:45 PM EST
Ask:=48.94 x200
Prev Close:=48.78
Last Trade:=48.90
Updating Price:=$
            48.90
Updating Change:=+0.12

(pgnx)
Open:=7.24
Change:=+0.20
                  (+2.76 %)
Bid:=7.07 x400
Trade Time:=4:21 PM EST
Ask:=7.63 x200
Prev Close:=7.24
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=+0.20

(pgti)
Open:=1.79
Change:=+0.01
                  (+0.56 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=2.18 x200
Prev Close:=1.79
Last Trade:=1.80
Updating Price:=$
            1.80
Updating Change:=+0.01

(phh)
Open:=20.13
Change:=-0.48
                  ( -2.37 %)
Bid:=19.17 x400
Trade Time:=4:21 PM EST
Ask:=20.23 x200
Prev Close:=20.22
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=-0.48

(phiik)
Open:=22.53
Change:=-0.91
                  ( -4.01 %)
Bid:=18.37 x400
Trade Time:=4:21 PM EST
Ask:=24.08 x200
Prev Close:=22.67
Last Trade:=21.76
Updating Price:=$
            21.76
Updating Change:=-0.91

(phm)
Open:=7.70
Change:=-0.13
                  ( -1.69 %)
Bid:=7.54 x400
Trade Time:=4:55 PM EST
Ask:=7.62 x200
Prev Close:=7.71
Last Trade:=7.58
Updating Price:=$
            7.58
Updating Change:=-0.13

(pike)
Open:=9.26
Change:=+0.24
                  (+2.57 %)
Bid:=8.66 x400
Trade Time:=4:21 PM EST
Ask:=10.09 x200
Prev Close:=9.33
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=+0.24

(pke)
Open:=28.59
Change:=+0.18
                  (+0.63 %)
Bid:=27.37 x400
Trade Time:=4:21 PM EST
Ask:=29.55 x200
Prev Close:=28.56
Last Trade:=28.74
Updating Price:=$
            28.74
Updating Change:=+0.18

(pki)
Open:=27.15
Change:=+0.37
                  (+1.36 %)
Bid:=27.37 x400
Trade Time:=4:07 PM EST
Ask:=27.62 x200
Prev Close:=27.14
Last Trade:=27.51
Updating Price:=$
            27.51
Updating Change:=+0.37

(pl)
Open:=23.18
Change:=+0.08
                  (+0.34 %)
Bid:=23.18 x400
Trade Time:=4:02 PM EST
Ask:=23.44 x200
Prev Close:=23.23
Last Trade:=23.31
Updating Price:=$
            23.31
Updating Change:=+0.08

(plce)
Open:=45.36
Change:=+0.43
                  (+0.94 %)
Bid:=45.79 x400
Trade Time:=4:03 PM EST
Ask:=46.85 x200
Prev Close:=45.52
Last Trade:=45.95
Updating Price:=$
            45.95
Updating Change:=+0.43

(plcm)
Open:=32.67
Change:=+0.90
                  (+2.76 %)
Bid:=33.31 x400
Trade Time:=4:31 PM EST
Ask:=33.59 x200
Prev Close:=32.63
Last Trade:=33.53
Updating Price:=$
            33.53
Updating Change:=+0.90

(plfe)
Open:=10.93
Change:=-0.05
                  ( -0.46 %)
Bid:=10.85 x400
Trade Time:=4:07 PM EST
Ask:=12.48 x200
Prev Close:=10.92
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=-0.05

(plpc)
Open:=72.00
Change:=+0.65
                  (+0.90 %)
Bid:=68.55 x400
Trade Time:=4:21 PM EST
Ask:=75.09 x200
Prev Close:=72.43
Last Trade:=73.08
Updating Price:=$
            73.08
Updating Change:=+0.65

(pm)
Open:=67.32
Change:=+1.05
                  (+1.56 %)
Bid:=68.18 x400
Trade Time:=4:59 PM EST
Ask:=68.53 x200
Prev Close:=67.19
Last Trade:=68.24
Updating Price:=$
            68.24
Updating Change:=+1.05

(pnm)
Open:=16.74
Change:=+0.14
                  (+0.83 %)
Bid:=16.49 x400
Trade Time:=4:21 PM EST
Ask:=17.27 x200
Prev Close:=16.82
Last Trade:=16.96
Updating Price:=$
            16.96
Updating Change:=+0.14

(pnra)
Open:=129.03
Change:=-1.60
                  ( -1.21 %)
Bid:=129.08 x400
Trade Time:=4:31 PM EST
Ask:=130.78 x200
Prev Close:=131.81
Last Trade:=130.21
Updating Price:=$
            130.21
Updating Change:=-1.60

(pnw)
Open:=44.91
Change:=-0.06
                  ( -0.13 %)
Bid:=44.64 x400
Trade Time:=4:48 PM EST
Ask:=45.05 x200
Prev Close:=44.91
Last Trade:=44.85
Updating Price:=$
            44.85
Updating Change:=-0.06

(pnx)
Open:=2.43
Change:=+0.03
                  (+1.24 %)
Bid:=2.30 x400
Trade Time:=4:20 PM EST
Ask:=2.55 x200
Prev Close:=2.42
Last Trade:=2.45
Updating Price:=$
            2.45
Updating Change:=+0.03

(podd)
Open:=22.52
Change:=-0.03
                  ( -0.13 %)
Bid:=21.98 x400
Trade Time:=4:21 PM EST
Ask:=22.64 x200
Prev Close:=22.60
Last Trade:=22.57
Updating Price:=$
            22.57
Updating Change:=-0.03

(powi)
Open:=38.80
Change:=-0.26
                  ( -0.67 %)
Bid:=37.55 x400
Trade Time:=4:21 PM EST
Ask:=39.17 x200
Prev Close:=38.75
Last Trade:=38.49
Updating Price:=$
            38.49
Updating Change:=-0.26

(ppc)
Open:=4.95
Change:=-0.02
                  ( -0.40 %)
Bid:=4.80 x400
Trade Time:=4:21 PM EST
Ask:=4.97 x200
Prev Close:=4.95
Last Trade:=4.93
Updating Price:=$
            4.93
Updating Change:=-0.02

(ppg)
Open:=91.79
Change:=+1.02
                  (+1.11 %)
Bid:=92.60 x400
Trade Time:=4:11 PM EST
Ask:=92.93 x200
Prev Close:=91.49
Last Trade:=92.51
Updating Price:=$
            92.51
Updating Change:=+1.02

(pq)
Open:=7.26
Change:=-0.10
                  ( -1.38 %)
Bid:=7.09 x400
Trade Time:=4:20 PM EST
Ask:=7.47 x200
Prev Close:=7.25
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.10

(praa)
Open:=86.78
Change:=+0.45
                  (+0.52 %)
Bid:=83.63 x400
Trade Time:=5:00 PM EST
Ask:=89.00 x200
Prev Close:=86.95
Last Trade:=87.40
Updating Price:=$
            87.40
Updating Change:=+0.45

(prgo)
Open:=90.05
Change:=+0.82
                  (+0.91 %)
Bid:=90.77 x400
Trade Time:=4:31 PM EST
Ask:=91.16 x200
Prev Close:=89.99
Last Trade:=90.81
Updating Price:=$
            90.81
Updating Change:=+0.82

(prim)
Open:=13.71
Change:=+0.21
                  (+1.53 %)
Bid:=13.90 x400
Trade Time:=4:03 PM EST
Ask:=13.95 x200
Prev Close:=13.75
Last Trade:=13.96
Updating Price:=$
            13.96
Updating Change:=+0.21

(prm)
Open:=7.10
Change:=+0.01
                  (+0.14 %)
Bid:=7.08 x400
Trade Time:=4:21 PM EST
Ask:=7.11 x200
Prev Close:=7.09
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=+0.01

(prs)
Open:=5.28
Change:=+0.25
                  (+4.73 %)
Bid:=4.93 x400
Trade Time:=4:21 PM EST
Ask:=6.47 x200
Prev Close:=5.29
Last Trade:=5.54
Updating Price:=$
            5.54
Updating Change:=+0.25

(prsp)
Open:=44.47
Change:=+0.68
                  (+1.53 %)
Bid:=44.32 x400
Trade Time:=4:31 PM EST
Ask:=45.89 x200
Prev Close:=44.54
Last Trade:=45.22
Updating Price:=$
            45.22
Updating Change:=+0.68

(prx)
Open:=33.70
Change:=+0.71
                  (+2.11 %)
Bid:=33.59 x400
Trade Time:=4:21 PM EST
Ask:=35.12 x200
Prev Close:=33.71
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=+0.71

(pss)
Open:=15.17
Change:=-0.48
                  ( -3.16 %)
Bid:=14.28 x400
Trade Time:=4:21 PM EST
Ask:=15.18 x200
Prev Close:=15.20
Last Trade:=14.72
Updating Price:=$
            14.72
Updating Change:=-0.48

(pva)
Open:=13.60
Change:=
Bid:=13.15 x400
Trade Time:=4:21 PM EST
Ask:=14.01 x200
Prev Close:=13.63
Last Trade:=13.63
Updating Price:=$
            13.63
Updating Change:=null

(pvtb)
Open:=13.65
Change:=+0.28
                  (+2.04 %)
Bid:=13.61 x400
Trade Time:=5:00 PM EST
Ask:=14.12 x200
Prev Close:=13.72
Last Trade:=14.00
Updating Price:=$
            14.00
Updating Change:=+0.28

(pzn)
Open:=5.75
Change:=+0.02
                  (+0.35 %)
Bid:=5.42 x400
Trade Time:=4:04 PM EST
Ask:=6.12 x200
Prev Close:=5.74
Last Trade:=5.76
Updating Price:=$
            5.76
Updating Change:=+0.02

(pzza)
Open:=32.13
Change:=-0.14
                  ( -0.43 %)
Bid:=31.28 x400
Trade Time:=4:21 PM EST
Ask:=32.74 x200
Prev Close:=32.20
Last Trade:=32.06
Updating Price:=$
            32.06
Updating Change:=-0.14

(qcom)
Open:=57.88
Change:=+0.56
                  (+0.96 %)
Bid:=58.69 x400
Trade Time:=4:00 PM EST
Ask:=58.71 x200
Prev Close:=58.14
Last Trade:=58.70
Updating Price:=$
            58.70
Updating Change:=+0.56

(qcor)
Open:=26.65
Change:=+0.51
                  (+1.92 %)
Bid:=27.10 x400
Trade Time:=4:21 PM EST
Ask:=27.11 x200
Prev Close:=26.61
Last Trade:=27.12
Updating Price:=$
            27.12
Updating Change:=+0.51

(qdel)
Open:=15.81
Change:=-0.03
                  ( -0.19 %)
Bid:=15.37 x400
Trade Time:=4:21 PM EST
Ask:=16.29 x200
Prev Close:=15.90
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=-0.03

(qgen)
Open:=19.36
Change:=+0.03
                  (+0.16 %)
Bid:=18.87 x400
Trade Time:=4:02 PM EST
Ask:=19.34 x200
Prev Close:=19.33
Last Trade:=19.36
Updating Price:=$
            19.36
Updating Change:=+0.03

(qlty)
Open:=12.97
Change:=+0.01
                  (+0.08 %)
Bid:=12.62 x400
Trade Time:=4:21 PM EST
Ask:=13.46 x200
Prev Close:=13.04
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=+0.01

(r)
Open:=57.61
Change:=+0.25
                  (+0.43 %)
Bid:=57.80 x400
Trade Time:=4:07 PM EST
Ask:=58.21 x200
Prev Close:=57.70
Last Trade:=57.95
Updating Price:=$
            57.95
Updating Change:=+0.25

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

(rah)
Open:=87.25
Change:=-0.18
                  ( -0.21 %)
Bid:=84.10 x400
Trade Time:=4:19 PM EST
Ask:=97.00 x200
Prev Close:=87.10
Last Trade:=86.92
Updating Price:=$
            86.92
Updating Change:=-0.18

(ras)
Open:=7.07
Change:=-0.37
                  ( -5.21 %)
Bid:=6.67 x400
Trade Time:=4:47 PM EST
Ask:=6.75 x200
Prev Close:=7.10
Last Trade:=6.73
Updating Price:=$
            6.73
Updating Change:=-0.37

(rden)
Open:=30.10
Change:=+0.06
                  (+0.20 %)
Bid:=29.73 x400
Trade Time:=4:21 PM EST
Ask:=30.97 x200
Prev Close:=30.25
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=+0.06

(recn)
Open:=12.39
Change:=+0.20
                  (+1.62 %)
Bid:=12.13 x400
Trade Time:=4:21 PM EST
Ask:=12.95 x200
Prev Close:=12.35
Last Trade:=12.55
Updating Price:=$
            12.55
Updating Change:=+0.20

(reg)
Open:=45.70
Change:=+0.58
                  (+1.27 %)
Bid:=45.79 x400
Trade Time:=4:19 PM EST
Ask:=46.34 x200
Prev Close:=45.51
Last Trade:=46.09
Updating Price:=$
            46.09
Updating Change:=+0.58

(ren)
Open:=16.82
Change:=+0.08
                  (+0.48 %)
Bid:=16.36 x400
Trade Time:=4:21 PM EST
Ask:=17.32 x200
Prev Close:=16.82
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=+0.08

(rev)
Open:=17.31
Change:=+0.17
                  (+0.98 %)
Bid:=16.26 x400
Trade Time:=4:21 PM EST
Ask:=17.81 x200
Prev Close:=17.33
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=+0.17

(revu)
Open:=0.23
Change:=+0.00
                  (+0.87 %)
Bid:=0.19 x400
Trade Time:=3:55 PM EST
Ask:=0.25 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=+0.00

(rfmd)
Open:=6.36
Change:=-0.08
                  ( -1.26 %)
Bid:=6.21 x400
Trade Time:=4:31 PM EST
Ask:=6.30 x200
Prev Close:=6.35
Last Trade:=6.27
Updating Price:=$
            6.27
Updating Change:=-0.08

(rgr)
Open:=22.86
Change:=+0.14
                  (+0.61 %)
Bid:=22.77 x400
Trade Time:=4:21 PM EST
Ask:=23.03 x200
Prev Close:=22.82
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=+0.14

(rhi)
Open:=27.00
Change:=+0.25
                  (+0.93 %)
Bid:=27.06 x400
Trade Time:=4:11 PM EST
Ask:=27.33 x200
Prev Close:=26.98
Last Trade:=27.23
Updating Price:=$
            27.23
Updating Change:=+0.25

(rigl)
Open:=9.30
Change:=+0.10
                  (+1.08 %)
Bid:=8.97 x400
Trade Time:=4:20 PM EST
Ask:=9.69 x200
Prev Close:=9.28
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=+0.10

(rimm)
Open:=28.64
Change:=-1.20
                  ( -4.15 %)
Bid:=27.68 x400
Trade Time:=4:00 PM EST
Ask:=27.70 x200
Prev Close:=28.92
Last Trade:=27.72
Updating Price:=$
            27.72
Updating Change:=-1.20

(rjet)
Open:=5.28
Change:=+0.03
                  (+0.57 %)
Bid:=5.13 x400
Trade Time:=4:21 PM EST
Ask:=5.29 x200
Prev Close:=5.26
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=+0.03

(rkt)
Open:=65.49
Change:=+0.66
                  (+1.01 %)
Bid:=65.70 x400
Trade Time:=4:19 PM EST
Ask:=66.04 x200
Prev Close:=65.17
Last Trade:=65.83
Updating Price:=$
            65.83
Updating Change:=+0.66

(rli)
Open:=62.56
Change:=+0.57
                  (+0.91 %)
Bid:=60.77 x400
Trade Time:=4:21 PM EST
Ask:=64.72 x200
Prev Close:=62.86
Last Trade:=63.43
Updating Price:=$
            63.43
Updating Change:=+0.57

(rloc)
Open:=21.00
Change:=
Bid:=20.49 x400
Trade Time:=4:21 PM EST
Ask:=21.60 x200
Prev Close:=21.03
Last Trade:=21.03
Updating Price:=$
            21.03
Updating Change:=null

(rnow)
Open:=31.29
Change:=+0.37
                  (+1.18 %)
Bid:=30.85 x400
Trade Time:=4:21 PM EST
Ask:=32.24 x200
Prev Close:=31.30
Last Trade:=31.67
Updating Price:=$
            31.67
Updating Change:=+0.37

(rnr)
Open:=69.19
Change:=+0.07
                  (+0.10 %)
Bid:=62.50 x400
Trade Time:=4:19 PM EST
Ask:=73.14 x200
Prev Close:=69.40
Last Trade:=69.47
Updating Price:=$
            69.47
Updating Change:=+0.07

(rnst)
Open:=14.99
Change:=+0.06
                  (+0.40 %)
Bid:=14.80 x400
Trade Time:=4:21 PM EST
Ask:=14.99 x200
Prev Close:=14.89
Last Trade:=14.95
Updating Price:=$
            14.95
Updating Change:=+0.06

(roc)
Open:=57.81
Change:=+0.48
                  (+0.83 %)
Bid:=56.03 x400
Trade Time:=4:21 PM EST
Ask:=59.51 x200
Prev Close:=57.86
Last Trade:=58.34
Updating Price:=$
            58.34
Updating Change:=+0.48

(rocm)
Open:=8.87
Change:=+0.35
                  (+3.95 %)
Bid:=8.87 x400
Trade Time:=4:00 PM EST
Ask:=9.39 x200
Prev Close:=8.85
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.35

(rodm)
Open:=1.33
Change:=+0.12
                  (+9.23 %)
Bid:=1.10 x400
Trade Time:=4:00 PM EST
Ask:=1.46 x200
Prev Close:=1.30
Last Trade:=1.42
Updating Price:=$
            1.42
Updating Change:=+0.12

(roiak)
Open:=1.72
Change:=
Bid:=1.71 x400
Trade Time:=4:00 PM EST
Ask:=1.93 x200
Prev Close:=1.71
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=null

(rok)
Open:=87.93
Change:=-0.08
                  ( -0.09 %)
Bid:=87.71 x400
Trade Time:=4:07 PM EST
Ask:=88.50 x200
Prev Close:=88.24
Last Trade:=88.16
Updating Price:=$
            88.16
Updating Change:=-0.08

(rol)
Open:=20.80
Change:=+0.30
                  (+1.44 %)
Bid:=20.55 x400
Trade Time:=4:20 PM EST
Ask:=21.44 x200
Prev Close:=20.83
Last Trade:=21.13
Updating Price:=$
            21.13
Updating Change:=+0.30

(roll)
Open:=38.60
Change:=-0.10
                  ( -0.26 %)
Bid:=37.77 x400
Trade Time:=4:22 PM EST
Ask:=39.40 x200
Prev Close:=38.70
Last Trade:=38.60
Updating Price:=$
            38.60
Updating Change:=-0.10

(rop)
Open:=83.42
Change:=+0.52
                  (+0.62 %)
Bid:=83.73 x400
Trade Time:=4:55 PM EST
Ask:=84.49 x200
Prev Close:=83.58
Last Trade:=84.10
Updating Price:=$
            84.10
Updating Change:=+0.52

(rose)
Open:=55.00
Change:=-0.03
                  ( -0.06 %)
Bid:=53.00 x400
Trade Time:=4:38 PM EST
Ask:=54.00 x200
Prev Close:=53.89
Last Trade:=53.86
Updating Price:=$
            53.86
Updating Change:=-0.03

(rost)
Open:=81.11
Change:=-0.13
                  ( -0.16 %)
Bid:=81.06 x400
Trade Time:=4:03 PM EST
Ask:=81.40 x200
Prev Close:=81.20
Last Trade:=81.07
Updating Price:=$
            81.07
Updating Change:=-0.13

(rt)
Open:=11.09
Change:=-0.13
                  ( -1.17 %)
Bid:=10.81 x400
Trade Time:=4:21 PM EST
Ask:=11.29 x200
Prev Close:=11.15
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=-0.13

(rtec)
Open:=10.66
Change:=-0.12
                  ( -1.12 %)
Bid:=10.24 x400
Trade Time:=4:21 PM EST
Ask:=10.80 x200
Prev Close:=10.70
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=-0.12

(rtix)
Open:=2.91
Change:=-0.02
                  ( -0.69 %)
Bid:=2.84 x400
Trade Time:=4:03 PM EST
Ask:=3.06 x200
Prev Close:=2.90
Last Trade:=2.88
Updating Price:=$
            2.88
Updating Change:=-0.02

(rue)
Open:=34.14
Change:=+0.13
                  (+0.38 %)
Bid:=33.50 x400
Trade Time:=4:21 PM EST
Ask:=35.02 x200
Prev Close:=34.15
Last Trade:=34.28
Updating Price:=$
            34.28
Updating Change:=+0.13

(rwt)
Open:=14.86
Change:=+0.07
                  (+0.47 %)
Bid:=14.81 x400
Trade Time:=4:21 PM EST
Ask:=15.13 x200
Prev Close:=14.91
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=+0.07

(safm)
Open:=46.87
Change:=+0.19
                  (+0.40 %)
Bid:=47.01 x400
Trade Time:=4:02 PM EST
Ask:=47.19 x200
Prev Close:=46.98
Last Trade:=47.17
Updating Price:=$
            47.17
Updating Change:=+0.19

(saft)
Open:=42.40
Change:=+0.08
                  (+0.19 %)
Bid:=42.13 x400
Trade Time:=4:20 PM EST
Ask:=43.18 x200
Prev Close:=42.59
Last Trade:=42.67
Updating Price:=$
            42.67
Updating Change:=+0.08

(sam)
Open:=90.24
Change:=+0.16
                  (+0.18 %)
Bid:=89.93 x400
Trade Time:=4:21 PM EST
Ask:=90.99 x200
Prev Close:=90.37
Last Trade:=90.53
Updating Price:=$
            90.53
Updating Change:=+0.16

(sanm)
Open:=10.00
Change:=-0.15
                  ( -1.50 %)
Bid:=9.84 x400
Trade Time:=4:21 PM EST
Ask:=10.22 x200
Prev Close:=10.02
Last Trade:=9.87
Updating Price:=$
            9.87
Updating Change:=-0.15

(sbib)
Open:=8.06
Change:=-0.09
                  ( -1.11 %)
Bid:=7.69 x400
Trade Time:=4:21 PM EST
Ask:=8.39 x200
Prev Close:=8.09
Last Trade:=8.00
Updating Price:=$
            8.00
Updating Change:=-0.09

(sbsi)
Open:=20.00
Change:=+0.20
                  (+0.99 %)
Bid:=19.54 x400
Trade Time:=4:21 PM EST
Ask:=20.26 x200
Prev Close:=20.11
Last Trade:=20.31
Updating Price:=$
            20.31
Updating Change:=+0.20

(sbux)
Open:=40.83
Change:=-0.53
                  ( -1.29 %)
Bid:=40.36 x400
Trade Time:=4:02 PM EST
Ask:=40.40 x200
Prev Close:=40.95
Last Trade:=40.42
Updating Price:=$
            40.42
Updating Change:=-0.53

(scl)
Open:=72.17
Change:=+1.78
                  (+2.47 %)
Bid:=69.57 x400
Trade Time:=4:04 PM EST
Ask:=76.29 x200
Prev Close:=71.97
Last Trade:=73.75
Updating Price:=$
            73.75
Updating Change:=+1.78

(scmp)
Open:=4.11
Change:=+0.01
                  (+0.24 %)
Bid:=4.01 x400
Trade Time:=4:21 PM EST
Ask:=4.24 x200
Prev Close:=4.10
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=+0.01

(scs)
Open:=11.49
Change:=+0.14
                  (+1.22 %)
Bid:=11.24 x400
Trade Time:=4:20 PM EST
Ask:=11.93 x200
Prev Close:=11.48
Last Trade:=11.62
Updating Price:=$
            11.62
Updating Change:=+0.14

(scvl)
Open:=30.93
Change:=-0.01
                  ( -0.03 %)
Bid:=24.35 x400
Trade Time:=4:21 PM EST
Ask:=32.00 x200
Prev Close:=31.04
Last Trade:=31.03
Updating Price:=$
            31.03
Updating Change:=-0.01

(seb)
Open:=2424.00
Change:=-5.00
                  ( -0.21 %)
Bid:=2410.00 x400
Trade Time:=4:21 PM EST
Ask:=2423.00 x200
Prev Close:=2414.00
Last Trade:=2409.00
Updating Price:=$
            2409.00
Updating Change:=-5.00

(see)
Open:=23.53
Change:=+0.15
                  (+0.64 %)
Bid:=23.63 x400
Trade Time:=4:11 PM EST
Ask:=23.84 x200
Prev Close:=23.61
Last Trade:=23.76
Updating Price:=$
            23.76
Updating Change:=+0.15

(sf)
Open:=36.04
Change:=-0.53
                  ( -1.46 %)
Bid:=35.44 x400
Trade Time:=4:21 PM EST
Ask:=35.86 x200
Prev Close:=36.22
Last Trade:=35.69
Updating Price:=$
            35.69
Updating Change:=-0.53

(sfsf)
Open:=29.34
Change:=+0.61
                  (+2.07 %)
Bid:=29.34 x400
Trade Time:=5:17 PM EST
Ask:=30.70 x200
Prev Close:=29.43
Last Trade:=30.04
Updating Price:=$
            30.04
Updating Change:=+0.61

(shld)
Open:=70.75
Change:=+0.22
                  (+0.31 %)
Bid:=70.80 x400
Trade Time:=4:00 PM EST
Ask:=71.15 x200
Prev Close:=70.77
Last Trade:=70.99
Updating Price:=$
            70.99
Updating Change:=+0.22

(shoo)
Open:=39.15
Change:=+0.62
                  (+1.58 %)
Bid:=39.69 x400
Trade Time:=4:22 PM EST
Ask:=39.88 x200
Prev Close:=39.12
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=+0.62

(shw)
Open:=84.80
Change:=+0.52
                  (+0.61 %)
Bid:=84.91 x400
Trade Time:=4:55 PM EST
Ask:=85.75 x200
Prev Close:=84.81
Last Trade:=85.33
Updating Price:=$
            85.33
Updating Change:=+0.52

(sial)
Open:=74.11
Change:=+0.69
                  (+0.93 %)
Bid:=75.00 x400
Trade Time:=4:04 PM EST
Ask:=75.23 x200
Prev Close:=74.15
Last Trade:=74.84
Updating Price:=$
            74.84
Updating Change:=+0.69

(simg)
Open:=6.88
Change:=-0.03
                  ( -0.43 %)
Bid:=6.52 x400
Trade Time:=4:21 PM EST
Ask:=6.87 x200
Prev Close:=6.90
Last Trade:=6.87
Updating Price:=$
            6.87
Updating Change:=-0.03

(siro)
Open:=54.73
Change:=+0.40
                  (+0.73 %)
Bid:=52.93 x400
Trade Time:=4:11 PM EST
Ask:=60.00 x200
Prev Close:=54.84
Last Trade:=55.24
Updating Price:=$
            55.24
Updating Change:=+0.40

(sivb)
Open:=60.45
Change:=+0.16
                  (+0.26 %)
Bid:=60.31 x400
Trade Time:=4:31 PM EST
Ask:=61.18 x200
Prev Close:=60.65
Last Trade:=60.81
Updating Price:=$
            60.81
Updating Change:=+0.16

(sji)
Open:=54.71
Change:=+0.32
                  (+0.58 %)
Bid:=54.82 x400
Trade Time:=4:21 PM EST
Ask:=55.50 x200
Prev Close:=54.88
Last Trade:=55.20
Updating Price:=$
            55.20
Updating Change:=+0.32

(sjm)
Open:=76.18
Change:=-0.23
                  ( -0.30 %)
Bid:=76.24 x400
Trade Time:=4:55 PM EST
Ask:=76.69 x200
Prev Close:=76.53
Last Trade:=76.30
Updating Price:=$
            76.30
Updating Change:=-0.23

(sjw)
Open:=24.55
Change:=+0.24
                  (+0.98 %)
Bid:=23.74 x400
Trade Time:=4:21 PM EST
Ask:=25.49 x200
Prev Close:=24.53
Last Trade:=24.77
Updating Price:=$
            24.77
Updating Change:=+0.24

(slh)
Open:=60.74
Change:=+0.66
                  (+1.08 %)
Bid:=59.14 x400
Trade Time:=4:48 PM EST
Ask:=62.90 x200
Prev Close:=60.85
Last Trade:=61.51
Updating Price:=$
            61.51
Updating Change:=+0.66

(slrc)
Open:=24.67
Change:=+0.21
                  (+0.85 %)
Bid:=24.60 x400
Trade Time:=4:21 PM EST
Ask:=25.23 x200
Prev Close:=24.80
Last Trade:=25.01
Updating Price:=$
            25.01
Updating Change:=+0.21

(smg)
Open:=50.20
Change:=+0.14
                  (+0.28 %)
Bid:=50.29 x400
Trade Time:=4:19 PM EST
Ask:=50.86 x200
Prev Close:=50.42
Last Trade:=50.56
Updating Price:=$
            50.56
Updating Change:=+0.14

(smod)
Open:=9.15
Change:=+0.01
                  (+0.11 %)
Bid:=9.14 x400
Trade Time:=4:20 PM EST
Ask:=9.15 x200
Prev Close:=9.15
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=+0.01

(smrt)
Open:=10.04
Change:=-0.23
                  ( -2.30 %)
Bid:=9.76 x400
Trade Time:=4:15 PM EST
Ask:=10.17 x200
Prev Close:=10.00
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=-0.23

(smsi)
Open:=3.89
Change:=+0.13
                  (+3.32 %)
Bid:=3.99 x400
Trade Time:=4:21 PM EST
Ask:=4.05 x200
Prev Close:=3.91
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=+0.13

(sndk)
Open:=43.25
Change:=-0.44
                  ( -1.01 %)
Bid:=43.01 x400
Trade Time:=4:04 PM EST
Ask:=43.09 x200
Prev Close:=43.45
Last Trade:=43.01
Updating Price:=$
            43.01
Updating Change:=-0.44

(snh)
Open:=23.86
Change:=-0.02
                  ( -0.08 %)
Bid:=23.51 x400
Trade Time:=4:19 PM EST
Ask:=24.19 x200
Prev Close:=23.87
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=-0.02

(solr)
Open:=17.21
Change:=-0.36
                  ( -2.10 %)
Bid:=16.72 x400
Trade Time:=4:21 PM EST
Ask:=16.72 x200
Prev Close:=17.11
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.36

(sonc)
Open:=10.82
Change:=+0.07
                  (+0.65 %)
Bid:=10.82 x400
Trade Time:=4:21 PM EST
Ask:=10.90 x200
Prev Close:=10.80
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=+0.07

(sone)
Open:=7.44
Change:=-0.05
                  ( -0.67 %)
Bid:=7.35 x400
Trade Time:=4:00 PM EST
Ask:=7.43 x200
Prev Close:=7.45
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=-0.05

(spls)
Open:=15.83
Change:=-0.13
                  ( -0.79 %)
Bid:=15.71 x400
Trade Time:=4:03 PM EST
Ask:=15.73 x200
Prev Close:=15.86
Last Trade:=15.74
Updating Price:=$
            15.74
Updating Change:=-0.13

(spmd)
Open:=4.05
Change:=-0.23
                  ( -5.68 %)
Bid:=3.40 x400
Trade Time:=4:00 PM EST
Ask:=4.04 x200
Prev Close:=4.05
Last Trade:=3.82
Updating Price:=$
            3.82
Updating Change:=-0.23

(spn)
Open:=38.43
Change:=+0.34
                  (+0.88 %)
Bid:=37.83 x400
Trade Time:=4:19 PM EST
Ask:=38.94 x200
Prev Close:=38.42
Last Trade:=38.76
Updating Price:=$
            38.76
Updating Change:=+0.34

(sptn)
Open:=20.11
Change:=+0.63
                  (+3.13 %)
Bid:=20.16 x400
Trade Time:=4:21 PM EST
Ask:=21.24 x200
Prev Close:=20.13
Last Trade:=20.76
Updating Price:=$
            20.76
Updating Change:=+0.63

(spw)
Open:=84.24
Change:=+0.18
                  (+0.21 %)
Bid:=84.16 x400
Trade Time:=4:19 PM EST
Ask:=85.16 x200
Prev Close:=84.55
Last Trade:=84.73
Updating Price:=$
            84.73
Updating Change:=+0.18

(srcl)
Open:=91.72
Change:=+0.78
                  (+0.85 %)
Bid:=92.36 x400
Trade Time:=4:01 PM EST
Ask:=92.57 x200
Prev Close:=91.72
Last Trade:=92.50
Updating Price:=$
            92.50
Updating Change:=+0.78

(srdx)
Open:=11.32
Change:=+0.13
                  (+1.15 %)
Bid:=10.62 x400
Trade Time:=4:21 PM EST
Ask:=11.87 x200
Prev Close:=11.29
Last Trade:=11.42
Updating Price:=$
            11.42
Updating Change:=+0.13

(sri)
Open:=14.81
Change:=+0.16
                  (+1.08 %)
Bid:=14.60 x400
Trade Time:=5:33 PM EST
Ask:=15.25 x200
Prev Close:=14.82
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=+0.16

(srsl)
Open:=9.59
Change:=-0.07
                  ( -0.73 %)
Bid:=9.21 x400
Trade Time:=4:21 PM EST
Ask:=10.51 x200
Prev Close:=9.62
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.07

(srx)
Open:=31.02
Change:=+0.04
                  (+0.13 %)
Bid:=30.43 x400
Trade Time:=4:21 PM EST
Ask:=31.85 x200
Prev Close:=31.00
Last Trade:=31.04
Updating Price:=$
            31.04
Updating Change:=+0.04

(srz)
Open:=9.97
Change:=-0.14
                  ( -1.40 %)
Bid:=9.46 x400
Trade Time:=4:21 PM EST
Ask:=9.95 x200
Prev Close:=9.97
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=-0.14

(ssp)
Open:=9.74
Change:=-0.13
                  ( -1.33 %)
Bid:=9.29 x400
Trade Time:=4:21 PM EST
Ask:=10.03 x200
Prev Close:=9.78
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=-0.13

(stba)
Open:=18.59
Change:=+0.11
                  (+0.59 %)
Bid:=18.74 x400
Trade Time:=4:03 PM EST
Ask:=18.79 x200
Prev Close:=18.67
Last Trade:=18.78
Updating Price:=$
            18.78
Updating Change:=+0.11

(stfc)
Open:=17.25
Change:=-0.16
                  ( -0.92 %)
Bid:=15.74 x400
Trade Time:=4:21 PM EST
Ask:=18.68 x200
Prev Close:=17.33
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=-0.16

(sti)
Open:=25.76
Change:=-0.12
                  ( -0.46 %)
Bid:=25.79 x400
Trade Time:=4:19 PM EST
Ask:=25.85 x200
Prev Close:=25.87
Last Trade:=25.75
Updating Price:=$
            25.75
Updating Change:=-0.12

(stnr)
Open:=47.31
Change:=+0.68
                  (+1.44 %)
Bid:=46.87 x400
Trade Time:=4:21 PM EST
Ask:=48.82 x200
Prev Close:=47.19
Last Trade:=47.87
Updating Price:=$
            47.87
Updating Change:=+0.68

(stwd)
Open:=20.66
Change:=+0.05
                  (+0.24 %)
Bid:=20.34 x400
Trade Time:=4:21 PM EST
Ask:=21.26 x200
Prev Close:=20.65
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=+0.05

(stx)
Open:=16.24
Change:=+0.12
                  (+0.74 %)
Bid:=16.31 x400
Trade Time:=4:03 PM EST
Ask:=16.32 x200
Prev Close:=16.20
Last Trade:=16.32
Updating Price:=$
            16.32
Updating Change:=+0.12

(sui)
Open:=38.48
Change:=+0.38
                  (+0.99 %)
Bid:=37.92 x400
Trade Time:=4:21 PM EST
Ask:=39.58 x200
Prev Close:=38.38
Last Trade:=38.76
Updating Price:=$
            38.76
Updating Change:=+0.38

(sumr)
Open:=8.45
Change:=-0.02
                  ( -0.24 %)
Bid:=8.18 x400
Trade Time:=4:21 PM EST
Ask:=8.50 x200
Prev Close:=8.48
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=-0.02

(supx)
Open:=22.16
Change:=+0.14
                  (+0.63 %)
Bid:=21.61 x400
Trade Time:=4:21 PM EST
Ask:=23.13 x200
Prev Close:=22.24
Last Trade:=22.38
Updating Price:=$
            22.38
Updating Change:=+0.14

(svvs)
Open:=39.55
Change:=+0.15
                  (+0.38 %)
Bid:=38.87 x400
Trade Time:=4:21 PM EST
Ask:=40.57 x200
Prev Close:=39.60
Last Trade:=39.75
Updating Price:=$
            39.75
Updating Change:=+0.15

(swk)
Open:=73.72
Change:=+0.16
                  (+0.22 %)
Bid:=73.82 x400
Trade Time:=4:55 PM EST
Ask:=74.35 x200
Prev Close:=73.90
Last Trade:=74.06
Updating Price:=$
            74.06
Updating Change:=+0.16

(swm)
Open:=56.87
Change:=+0.65
                  (+1.14 %)
Bid:=57.12 x400
Trade Time:=4:21 PM EST
Ask:=57.49 x200
Prev Close:=56.87
Last Trade:=57.52
Updating Price:=$
            57.52
Updating Change:=+0.65

(sxt)
Open:=37.88
Change:=+0.44
                  (+1.16 %)
Bid:=37.27 x400
Trade Time:=4:21 PM EST
Ask:=38.89 x200
Prev Close:=37.81
Last Trade:=38.25
Updating Price:=$
            38.25
Updating Change:=+0.44

(syke)
Open:=21.75
Change:=-0.01
                  ( -0.05 %)
Bid:=21.33 x400
Trade Time:=4:21 PM EST
Ask:=22.30 x200
Prev Close:=21.76
Last Trade:=21.75
Updating Price:=$
            21.75
Updating Change:=-0.01

(symc)
Open:=19.74
Change:=+0.03
                  (+0.15 %)
Bid:=19.70 x400
Trade Time:=4:05 PM EST
Ask:=19.87 x200
Prev Close:=19.76
Last Trade:=19.79
Updating Price:=$
            19.79
Updating Change:=+0.03

(symm)
Open:=6.05
Change:=+0.16
                  (+2.62 %)
Bid:=6.01 x400
Trade Time:=4:21 PM EST
Ask:=6.54 x200
Prev Close:=6.10
Last Trade:=6.26
Updating Price:=$
            6.26
Updating Change:=+0.16

(synm)
Open:=1.37
Change:=+0.03
                  (+2.19 %)
Bid:=1.32 x400
Trade Time:=4:21 PM EST
Ask:=1.41 x200
Prev Close:=1.37
Last Trade:=1.40
Updating Price:=$
            1.40
Updating Change:=+0.03

(syno)
Open:=17.83
Change:=+0.42
                  (+2.36 %)
Bid:=17.61 x400
Trade Time:=4:00 PM EST
Ask:=19.55 x200
Prev Close:=17.81
Last Trade:=18.23
Updating Price:=$
            18.23
Updating Change:=+0.42

(synt)
Open:=61.05
Change:=-0.10
                  ( -0.16 %)
Bid:=58.99 x400
Trade Time:=4:21 PM EST
Ask:=62.97 x200
Prev Close:=61.18
Last Trade:=61.08
Updating Price:=$
            61.08
Updating Change:=-0.10

(syx)
Open:=14.90
Change:=-0.01
                  ( -0.07 %)
Bid:=14.94 x400
Trade Time:=4:21 PM EST
Ask:=15.01 x200
Prev Close:=14.97
Last Trade:=14.96
Updating Price:=$
            14.96
Updating Change:=-0.01

(t)
Open:=31.35
Change:=-0.43
                  ( -1.36 %)
Bid:=31.19 x400
Trade Time:=3:55 PM EST
Ask:=31.20 x200
Prev Close:=31.63
Last Trade:=31.20
Updating Price:=$
            31.20
Updating Change:=-0.43

(tal)
Open:=34.88
Change:=+0.10
                  (+0.29 %)
Bid:=34.20 x400
Trade Time:=4:21 PM EST
Ask:=35.75 x200
Prev Close:=34.87
Last Trade:=34.97
Updating Price:=$
            34.97
Updating Change:=+0.10

(tap)
Open:=45.06
Change:=-0.06
                  ( -0.13 %)
Bid:=44.83 x400
Trade Time:=4:17 PM EST
Ask:=45.00 x200
Prev Close:=45.06
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=-0.06

(tasr)
Open:=4.48
Change:=
Bid:=4.29 x400
Trade Time:=4:03 PM EST
Ask:=4.58 x200
Prev Close:=4.49
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=null

(tast)
Open:=10.69
Change:=+0.07
                  (+0.65 %)
Bid:=10.06 x400
Trade Time:=4:21 PM EST
Ask:=11.10 x200
Prev Close:=10.72
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=+0.07

(tat)
Open:=1.74
Change:=-0.03
                  ( -1.75 %)
Bid:=1.60 x400
Trade Time:=4:00 PM EST
Ask:=1.69 x200
Prev Close:=1.71
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=-0.03

(tayc)
Open:=8.30
Change:=+0.19
                  (+2.28 %)
Bid:=7.41 x400
Trade Time:=4:21 PM EST
Ask:=9.28 x200
Prev Close:=8.34
Last Trade:=8.53
Updating Price:=$
            8.53
Updating Change:=+0.19

(tbnk)
Open:=20.12
Change:=+0.11
                  (+0.54 %)
Bid:=19.23 x400
Trade Time:=4:00 PM EST
Ask:=20.84 x200
Prev Close:=20.19
Last Trade:=20.30
Updating Price:=$
            20.30
Updating Change:=+0.11

(tc)
Open:=10.05
Change:=-0.06
                  ( -0.59 %)
Bid:=9.90 x400
Trade Time:=4:21 PM EST
Ask:=10.09 x200
Prev Close:=10.10
Last Trade:=10.04
Updating Price:=$
            10.04
Updating Change:=-0.06

(tcb)
Open:=13.94
Change:=+0.11
                  (+0.79 %)
Bid:=13.64 x400
Trade Time:=4:19 PM EST
Ask:=14.54 x200
Prev Close:=13.97
Last Trade:=14.08
Updating Price:=$
            14.08
Updating Change:=+0.11

(tco)
Open:=60.78
Change:=+0.74
                  (+1.22 %)
Bid:=58.71 x400
Trade Time:=4:19 PM EST
Ask:=61.99 x200
Prev Close:=60.84
Last Trade:=61.58
Updating Price:=$
            61.58
Updating Change:=+0.74

(tcrd)
Open:=12.92
Change:=+0.12
                  (+0.93 %)
Bid:=12.52 x400
Trade Time:=4:21 PM EST
Ask:=13.58 x200
Prev Close:=12.96
Last Trade:=13.08
Updating Price:=$
            13.08
Updating Change:=+0.12

(tdy)
Open:=50.57
Change:=+0.07
                  (+0.14 %)
Bid:=50.45 x400
Trade Time:=4:21 PM EST
Ask:=51.05 x200
Prev Close:=50.74
Last Trade:=50.81
Updating Price:=$
            50.81
Updating Change:=+0.07

(te)
Open:=18.99
Change:=+0.08
                  (+0.42 %)
Bid:=19.01 x400
Trade Time:=4:11 PM EST
Ask:=19.19 x200
Prev Close:=19.01
Last Trade:=19.09
Updating Price:=$
            19.09
Updating Change:=+0.08

(tecua)
Open:=10.28
Change:=-0.14
                  ( -1.36 %)
Bid:=9.56 x400
Trade Time:=4:21 PM EST
Ask:=10.92 x200
Prev Close:=10.32
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=-0.14

(ten)
Open:=45.32
Change:=+0.13
                  (+0.29 %)
Bid:=44.42 x400
Trade Time:=4:21 PM EST
Ask:=45.90 x200
Prev Close:=45.31
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=+0.13

(ter)
Open:=14.93
Change:=-0.24
                  ( -1.59 %)
Bid:=14.73 x400
Trade Time:=4:07 PM EST
Ask:=14.85 x200
Prev Close:=15.05
Last Trade:=14.81
Updating Price:=$
            14.81
Updating Change:=-0.24

(teva)
Open:=48.75
Change:=+0.07
                  (+0.14 %)
Bid:=48.81 x400
Trade Time:=4:03 PM EST
Ask:=49.11 x200
Prev Close:=48.92
Last Trade:=48.99
Updating Price:=$
            48.99
Updating Change:=+0.07

(tfx)
Open:=62.30
Change:=+0.50
                  (+0.80 %)
Bid:=62.71 x400
Trade Time:=4:19 PM EST
Ask:=63.08 x200
Prev Close:=62.31
Last Trade:=62.81
Updating Price:=$
            62.81
Updating Change:=+0.50

(tg)
Open:=18.73
Change:=+0.19
                  (+1.01 %)
Bid:=17.94 x400
Trade Time:=4:21 PM EST
Ask:=19.49 x200
Prev Close:=18.80
Last Trade:=18.99
Updating Price:=$
            18.99
Updating Change:=+0.19

(tgh)
Open:=31.42
Change:=-0.48
                  ( -1.53 %)
Bid:=28.09 x400
Trade Time:=4:21 PM EST
Ask:=31.45 x200
Prev Close:=31.38
Last Trade:=30.90
Updating Price:=$
            30.90
Updating Change:=-0.48

(tgi)
Open:=101.38
Change:=+0.33
                  (+0.33 %)
Bid:=97.85 x400
Trade Time:=4:19 PM EST
Ask:=104.25 x200
Prev Close:=100.96
Last Trade:=101.29
Updating Price:=$
            101.29
Updating Change:=+0.33

(thff)
Open:=33.33
Change:=+0.34
                  (+1.02 %)
Bid:=33.26 x400
Trade Time:=4:03 PM EST
Ask:=34.24 x200
Prev Close:=33.46
Last Trade:=33.80
Updating Price:=$
            33.80
Updating Change:=+0.34

(tho)
Open:=28.89
Change:=+0.08
                  (+0.28 %)
Bid:=28.32 x400
Trade Time:=4:19 PM EST
Ask:=29.68 x200
Prev Close:=28.89
Last Trade:=28.97
Updating Price:=$
            28.97
Updating Change:=+0.08

(thrx)
Open:=22.84
Change:=+0.54
                  (+2.36 %)
Bid:=22.85 x400
Trade Time:=4:22 PM EST
Ask:=24.01 x200
Prev Close:=22.92
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=+0.54

(tie)
Open:=18.28
Change:=-0.17
                  ( -0.92 %)
Bid:=18.15 x400
Trade Time:=4:11 PM EST
Ask:=18.34 x200
Prev Close:=18.40
Last Trade:=18.23
Updating Price:=$
            18.23
Updating Change:=-0.17

(tif)
Open:=81.00
Change:=+0.29
                  (+0.36 %)
Bid:=81.08 x400
Trade Time:=4:42 PM EST
Ask:=81.64 x200
Prev Close:=81.14
Last Trade:=81.43
Updating Price:=$
            81.43
Updating Change:=+0.29

(tiny)
Open:=5.16
Change:=+0.15
                  (+2.89 %)
Bid:=5.11 x400
Trade Time:=4:21 PM EST
Ask:=5.55 x200
Prev Close:=5.19
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.15

(tisi)
Open:=24.30
Change:=+0.37
                  (+1.52 %)
Bid:=22.79 x400
Trade Time:=4:20 PM EST
Ask:=26.02 x200
Prev Close:=24.37
Last Trade:=24.74
Updating Price:=$
            24.74
Updating Change:=+0.37

(tjx)
Open:=53.70
Change:=+0.06
                  (+0.11 %)
Bid:=53.71 x400
Trade Time:=4:17 PM EST
Ask:=54.01 x200
Prev Close:=53.73
Last Trade:=53.79
Updating Price:=$
            53.79
Updating Change:=+0.06

(tklc)
Open:=9.04
Change:=-0.09
                  ( -0.99 %)
Bid:=8.75 x400
Trade Time:=4:21 PM EST
Ask:=9.09 x200
Prev Close:=9.08
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=-0.09

(tkr)
Open:=52.36
Change:=-0.40
                  ( -0.76 %)
Bid:=47.30 x400
Trade Time:=4:19 PM EST
Ask:=52.25 x200
Prev Close:=52.50
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-0.40

(tmp)
Open:=39.25
Change:=+0.01
                  (+0.03 %)
Bid:=39.32 x400
Trade Time:=4:01 PM EST
Ask:=39.42 x200
Prev Close:=39.39
Last Trade:=39.40
Updating Price:=$
            39.40
Updating Change:=+0.01

(tnc)
Open:=41.01
Change:=-0.19
                  ( -0.46 %)
Bid:=39.72 x400
Trade Time:=4:21 PM EST
Ask:=41.99 x200
Prev Close:=41.25
Last Trade:=41.06
Updating Price:=$
            41.06
Updating Change:=-0.19

(tnk)
Open:=9.25
Change:=-0.05
                  ( -0.54 %)
Bid:=9.07 x400
Trade Time:=4:21 PM EST
Ask:=9.29 x200
Prev Close:=9.25
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=-0.05

(tpgi)
Open:=3.32
Change:=-0.04
                  ( -1.20 %)
Bid:=2.65 x400
Trade Time:=4:00 PM EST
Ask:=3.48 x200
Prev Close:=3.33
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=-0.04

(trak)
Open:=23.77
Change:=+0.02
                  (+0.08 %)
Bid:=23.24 x400
Trade Time:=4:21 PM EST
Ask:=24.43 x200
Prev Close:=23.89
Last Trade:=23.91
Updating Price:=$
            23.91
Updating Change:=+0.02

(trex)
Open:=24.59
Change:=+0.44
                  (+1.78 %)
Bid:=23.31 x400
Trade Time:=4:21 PM EST
Ask:=26.07 x200
Prev Close:=24.75
Last Trade:=25.19
Updating Price:=$
            25.19
Updating Change:=+0.44

(trmk)
Open:=23.49
Change:=+0.25
                  (+1.06 %)
Bid:=23.70 x400
Trade Time:=4:03 PM EST
Ask:=23.77 x200
Prev Close:=23.48
Last Trade:=23.73
Updating Price:=$
            23.73
Updating Change:=+0.25

(trow)
Open:=60.55
Change:=+0.23
                  (+0.38 %)
Bid:=60.87 x400
Trade Time:=4:11 PM EST
Ask:=61.10 x200
Prev Close:=60.77
Last Trade:=61.00
Updating Price:=$
            61.00
Updating Change:=+0.23

(trv)
Open:=58.56
Change:=+0.10
                  (+0.17 %)
Bid:=58.62 x400
Trade Time:=3:59 PM EST
Ask:=58.63 x200
Prev Close:=58.53
Last Trade:=58.63
Updating Price:=$
            58.63
Updating Change:=+0.10

(tsn)
Open:=19.25
Change:=
Bid:=19.16 x400
Trade Time:=4:17 PM EST
Ask:=19.31 x200
Prev Close:=19.24
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=null

(tsra)
Open:=17.36
Change:=-0.15
                  ( -0.87 %)
Bid:=15.65 x400
Trade Time:=5:29 PM EST
Ask:=16.15 x200
Prev Close:=17.31
Last Trade:=17.16
Updating Price:=$
            17.16
Updating Change:=-0.15

(ttec)
Open:=21.50
Change:=+0.01
                  (+0.05 %)
Bid:=20.96 x400
Trade Time:=4:21 PM EST
Ask:=22.07 x200
Prev Close:=21.56
Last Trade:=21.57
Updating Price:=$
            21.57
Updating Change:=+0.01

(ttek)
Open:=23.01
Change:=-0.07
                  ( -0.30 %)
Bid:=22.43 x400
Trade Time:=4:21 PM EST
Ask:=23.20 x200
Prev Close:=23.07
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=-0.07

(tti)
Open:=12.80
Change:=-0.24
                  ( -1.87 %)
Bid:=12.19 x400
Trade Time:=4:21 PM EST
Ask:=12.75 x200
Prev Close:=12.84
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=-0.24

(tues)
Open:=4.69
Change:=-0.01
                  ( -0.21 %)
Bid:=4.41 x400
Trade Time:=4:21 PM EST
Ask:=4.97 x200
Prev Close:=4.70
Last Trade:=4.69
Updating Price:=$
            4.69
Updating Change:=-0.01

(tvl)
Open:=4.73
Change:=+0.05
                  (+1.05 %)
Bid:=4.55 x400
Trade Time:=4:21 PM EST
Ask:=5.19 x200
Prev Close:=4.75
Last Trade:=4.80
Updating Price:=$
            4.80
Updating Change:=+0.05

(tw)
Open:=66.12
Change:=+0.07
                  (+0.11 %)
Bid:=64.07 x400
Trade Time:=4:19 PM EST
Ask:=68.15 x200
Prev Close:=66.31
Last Trade:=66.38
Updating Price:=$
            66.38
Updating Change:=+0.07

(twin)
Open:=41.00
Change:=-1.02
                  ( -2.47 %)
Bid:=40.03 x400
Trade Time:=4:00 PM EST
Ask:=41.09 x200
Prev Close:=41.22
Last Trade:=40.20
Updating Price:=$
            40.20
Updating Change:=-1.02

(two)
Open:=10.98
Change:=+0.03
                  (+0.27 %)
Bid:=10.99 x400
Trade Time:=4:21 PM EST
Ask:=11.03 x200
Prev Close:=10.98
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=+0.03

(twx)
Open:=36.77
Change:=-0.24
                  ( -0.65 %)
Bid:=36.55 x400
Trade Time:=4:59 PM EST
Ask:=36.83 x200
Prev Close:=36.88
Last Trade:=36.64
Updating Price:=$
            36.64
Updating Change:=-0.24

(txn)
Open:=32.81
Change:=-0.07
                  ( -0.21 %)
Bid:=32.77 x400
Trade Time:=4:55 PM EST
Ask:=32.92 x200
Prev Close:=32.92
Last Trade:=32.85
Updating Price:=$
            32.85
Updating Change:=-0.07

(txt)
Open:=22.74
Change:=-0.10
                  ( -0.44 %)
Bid:=22.55 x400
Trade Time:=4:42 PM EST
Ask:=22.72 x200
Prev Close:=22.73
Last Trade:=22.63
Updating Price:=$
            22.63
Updating Change:=-0.10

(tyl)
Open:=27.10
Change:=-0.07
                  ( -0.26 %)
Bid:=26.51 x400
Trade Time:=4:20 PM EST
Ask:=27.81 x200
Prev Close:=27.20
Last Trade:=27.13
Updating Price:=$
            27.13
Updating Change:=-0.07

(ueic)
Open:=25.39
Change:=-0.81
                  ( -3.17 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=26.53 x200
Prev Close:=25.56
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=-0.81

(ufcs)
Open:=17.10
Change:=-0.08
                  ( -0.47 %)
Bid:=16.58 x400
Trade Time:=4:21 PM EST
Ask:=17.56 x200
Prev Close:=17.13
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=-0.08

(ufpi)
Open:=24.31
Change:=-0.29
                  ( -1.19 %)
Bid:=23.94 x400
Trade Time:=4:21 PM EST
Ask:=24.34 x200
Prev Close:=24.44
Last Trade:=24.15
Updating Price:=$
            24.15
Updating Change:=-0.29

(ufs)
Open:=97.81
Change:=+0.19
                  (+0.19 %)
Bid:=94.02 x400
Trade Time:=4:19 PM EST
Ask:=100.05 x200
Prev Close:=97.91
Last Trade:=98.10
Updating Price:=$
            98.10
Updating Change:=+0.19

(ugi)
Open:=32.28
Change:=+0.11
                  (+0.34 %)
Bid:=31.71 x400
Trade Time:=4:19 PM EST
Ask:=33.16 x200
Prev Close:=32.28
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=+0.11

(uhs)
Open:=53.15
Change:=+0.97
                  (+1.83 %)
Bid:=51.25 x400
Trade Time:=4:19 PM EST
Ask:=56.00 x200
Prev Close:=53.13
Last Trade:=54.10
Updating Price:=$
            54.10
Updating Change:=+0.97

(uil)
Open:=32.62
Change:=+0.26
                  (+0.80 %)
Bid:=32.24 x400
Trade Time:=4:21 PM EST
Ask:=33.05 x200
Prev Close:=32.68
Last Trade:=32.94
Updating Price:=$
            32.94
Updating Change:=+0.26

(ulta)
Open:=66.68
Change:=+0.27
                  (+0.40 %)
Bid:=65.32 x400
Trade Time:=4:14 PM EST
Ask:=67.22 x200
Prev Close:=66.82
Last Trade:=67.09
Updating Price:=$
            67.09
Updating Change:=+0.27

(ulti)
Open:=55.12
Change:=+0.56
                  (+1.01 %)
Bid:=48.23 x400
Trade Time:=4:21 PM EST
Ask:=60.00 x200
Prev Close:=55.32
Last Trade:=55.88
Updating Price:=$
            55.88
Updating Change:=+0.56

(umbf)
Open:=43.40
Change:=+0.49
                  (+1.13 %)
Bid:=43.33 x400
Trade Time:=4:21 PM EST
Ask:=44.15 x200
Prev Close:=43.41
Last Trade:=43.90
Updating Price:=$
            43.90
Updating Change:=+0.49

(umh)
Open:=11.20
Change:=+0.16
                  (+1.43 %)
Bid:=11.30 x400
Trade Time:=4:21 PM EST
Ask:=11.32 x200
Prev Close:=11.16
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.16

(umpq)
Open:=11.61
Change:=+0.04
                  (+0.34 %)
Bid:=11.33 x400
Trade Time:=4:21 PM EST
Ask:=11.77 x200
Prev Close:=11.66
Last Trade:=11.70
Updating Price:=$
            11.70
Updating Change:=+0.04

(unfi)
Open:=43.89
Change:=+0.17
                  (+0.39 %)
Bid:=44.12 x400
Trade Time:=4:17 PM EST
Ask:=44.22 x200
Prev Close:=44.00
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=+0.17

(unp)
Open:=105.78
Change:=+0.87
                  (+0.82 %)
Bid:=106.41 x400
Trade Time:=4:19 PM EST
Ask:=106.99 x200
Prev Close:=105.72
Last Trade:=106.59
Updating Price:=$
            106.59
Updating Change:=+0.87

(untd)
Open:=6.25
Change:=+0.01
                  (+0.16 %)
Bid:=5.93 x400
Trade Time:=4:21 PM EST
Ask:=6.39 x200
Prev Close:=6.25
Last Trade:=6.26
Updating Price:=$
            6.26
Updating Change:=+0.01

(upl)
Open:=46.42
Change:=-0.04
                  ( -0.09 %)
Bid:=45.64 x400
Trade Time:=4:55 PM EST
Ask:=46.83 x200
Prev Close:=46.37
Last Trade:=46.33
Updating Price:=$
            46.33
Updating Change:=-0.04

(ups)
Open:=73.75
Change:=+0.72
                  (+0.98 %)
Bid:=74.45 x400
Trade Time:=4:32 PM EST
Ask:=74.84 x200
Prev Close:=73.78
Last Trade:=74.50
Updating Price:=$
            74.50
Updating Change:=+0.72

(urbn)
Open:=29.12
Change:=+1.64
                  (+5.63 %)
Bid:=30.56 x400
Trade Time:=4:02 PM EST
Ask:=30.77 x200
Prev Close:=29.11
Last Trade:=30.75
Updating Price:=$
            30.75
Updating Change:=+1.64

(uri)
Open:=25.81
Change:=-0.70
                  ( -2.71 %)
Bid:=25.05 x400
Trade Time:=4:21 PM EST
Ask:=25.28 x200
Prev Close:=25.85
Last Trade:=25.15
Updating Price:=$
            25.15
Updating Change:=-0.70

(urs)
Open:=45.18
Change:=+0.18
                  (+0.40 %)
Bid:=45.11 x400
Trade Time:=4:19 PM EST
Ask:=45.65 x200
Prev Close:=45.18
Last Trade:=45.36
Updating Price:=$
            45.36
Updating Change:=+0.18

(usap)
Open:=47.50
Change:=+0.90
                  (+1.88 %)
Bid:=48.00 x400
Trade Time:=4:20 PM EST
Ask:=49.45 x200
Prev Close:=47.76
Last Trade:=48.66
Updating Price:=$
            48.66
Updating Change:=+0.90

(usb)
Open:=25.59
Change:=-0.29
                  ( -1.13 %)
Bid:=25.17 x400
Trade Time:=4:59 PM EST
Ask:=25.42 x200
Prev Close:=25.59
Last Trade:=25.30
Updating Price:=$
            25.30
Updating Change:=-0.29

(usph)
Open:=24.82
Change:=+0.61
                  (+2.46 %)
Bid:=23.97 x400
Trade Time:=4:21 PM EST
Ask:=26.42 x200
Prev Close:=24.79
Last Trade:=25.40
Updating Price:=$
            25.40
Updating Change:=+0.61

(utek)
Open:=30.45
Change:=-2.52
                  ( -8.27 %)
Bid:=27.25 x400
Trade Time:=4:21 PM EST
Ask:=28.54 x200
Prev Close:=30.49
Last Trade:=27.97
Updating Price:=$
            27.97
Updating Change:=-2.52

(uti)
Open:=19.65
Change:=+0.37
                  (+1.88 %)
Bid:=19.53 x400
Trade Time:=4:21 PM EST
Ask:=20.59 x200
Prev Close:=19.71
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=+0.37

(utr)
Open:=29.12
Change:=+0.26
                  (+0.89 %)
Bid:=28.74 x400
Trade Time:=4:04 PM EST
Ask:=30.09 x200
Prev Close:=29.19
Last Trade:=29.45
Updating Price:=$
            29.45
Updating Change:=+0.26

(utx)
Open:=89.63
Change:=+0.93
                  (+1.04 %)
Bid:=90.43 x400
Trade Time:=3:59 PM EST
Ask:=90.45 x200
Prev Close:=89.51
Last Trade:=90.44
Updating Price:=$
            90.44
Updating Change:=+0.93

(uve)
Open:=4.73
Change:=
Bid:=4.68 x400
Trade Time:=4:21 PM EST
Ask:=4.97 x200
Prev Close:=4.75
Last Trade:=4.75
Updating Price:=$
            4.75
Updating Change:=null

(uvv)
Open:=37.85
Change:=+0.40
                  (+1.06 %)
Bid:=37.56 x400
Trade Time:=4:21 PM EST
Ask:=38.92 x200
Prev Close:=37.81
Last Trade:=38.21
Updating Price:=$
            38.21
Updating Change:=+0.40

(vcbi)
Open:=5.89
Change:=+0.10
                  (+1.69 %)
Bid:=5.76 x400
Trade Time:=4:21 PM EST
Ask:=6.49 x200
Prev Close:=5.92
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=+0.10

(vci)
Open:=30.15
Change:=-0.27
                  ( -0.89 %)
Bid:=29.25 x400
Trade Time:=4:11 PM EST
Ask:=30.62 x200
Prev Close:=30.31
Last Trade:=30.04
Updating Price:=$
            30.04
Updating Change:=-0.27

(vgr)
Open:=17.88
Change:=+0.25
                  (+1.40 %)
Bid:=17.99 x400
Trade Time:=4:04 PM EST
Ask:=18.19 x200
Prev Close:=17.86
Last Trade:=18.11
Updating Price:=$
            18.11
Updating Change:=+0.25

(vlccf)
Open:=22.08
Change:=+0.05
                  (+0.23 %)
Bid:=21.76 x400
Trade Time:=4:21 PM EST
Ask:=22.07 x200
Prev Close:=22.04
Last Trade:=22.09
Updating Price:=$
            22.09
Updating Change:=+0.05

(vlgea)
Open:=27.97
Change:=+0.09
                  (+0.32 %)
Bid:=27.51 x400
Trade Time:=4:21 PM EST
Ask:=29.70 x200
Prev Close:=27.97
Last Trade:=28.06
Updating Price:=$
            28.06
Updating Change:=+0.09

(vmed)
Open:=30.45
Change:=-0.51
                  ( -1.67 %)
Bid:=30.05 x400
Trade Time:=4:03 PM EST
Ask:=30.16 x200
Prev Close:=30.57
Last Trade:=30.06
Updating Price:=$
            30.06
Updating Change:=-0.51

(vnda)
Open:=7.00
Change:=+0.50
                  (+7.10 %)
Bid:=7.30 x400
Trade Time:=4:03 PM EST
Ask:=7.54 x200
Prev Close:=7.04
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=+0.50

(vocs)
Open:=31.73
Change:=+0.41
                  (+1.29 %)
Bid:=31.50 x400
Trade Time:=4:20 PM EST
Ask:=32.21 x200
Prev Close:=31.81
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=+0.41

(vod)
Open:=26.44
Change:=-0.26
                  ( -0.97 %)
Bid:=26.59 x400
Trade Time:=4:03 PM EST
Ask:=26.63 x200
Prev Close:=26.84
Last Trade:=26.58
Updating Price:=$
            26.58
Updating Change:=-0.26

(volc)
Open:=32.90
Change:=+0.21
                  (+0.64 %)
Bid:=32.26 x400
Trade Time:=4:21 PM EST
Ask:=33.00 x200
Prev Close:=32.82
Last Trade:=33.03
Updating Price:=$
            33.03
Updating Change:=+0.21

(vpfg)
Open:=13.97
Change:=-0.07
                  ( -0.50 %)
Bid:=13.61 x400
Trade Time:=4:21 PM EST
Ask:=13.99 x200
Prev Close:=14.00
Last Trade:=13.93
Updating Price:=$
            13.93
Updating Change:=-0.07

(vphm)
Open:=19.30
Change:=+0.31
                  (+1.60 %)
Bid:=19.03 x400
Trade Time:=4:21 PM EST
Ask:=19.70 x200
Prev Close:=19.35
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=+0.31

(vrsn)
Open:=34.25
Change:=+0.21
                  (+0.61 %)
Bid:=34.40 x400
Trade Time:=4:03 PM EST
Ask:=34.46 x200
Prev Close:=34.24
Last Trade:=34.45
Updating Price:=$
            34.45
Updating Change:=+0.21

(vrtx)
Open:=51.89
Change:=-2.02
                  ( -3.87 %)
Bid:=50.20 x400
Trade Time:=4:05 PM EST
Ask:=51.73 x200
Prev Close:=52.19
Last Trade:=50.17
Updating Price:=$
            50.17
Updating Change:=-2.02

(vrx)
Open:=53.65
Change:=-0.26
                  ( -0.48 %)
Bid:=52.04 x400
Trade Time:=4:11 PM EST
Ask:=53.87 x200
Prev Close:=53.75
Last Trade:=53.49
Updating Price:=$
            53.49
Updating Change:=-0.26

(vsec)
Open:=24.19
Change:=-0.03
                  ( -0.12 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=26.54 x200
Prev Close:=24.26
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.03

(vz)
Open:=37.39
Change:=-0.28
                  ( -0.74 %)
Bid:=37.53 x400
Trade Time:=3:59 PM EST
Ask:=37.54 x200
Prev Close:=37.82
Last Trade:=37.54
Updating Price:=$
            37.54
Updating Change:=-0.28

(wab)
Open:=67.09
Change:=+0.91
                  (+1.36 %)
Bid:=67.53 x400
Trade Time:=4:19 PM EST
Ask:=68.35 x200
Prev Close:=67.04
Last Trade:=67.95
Updating Price:=$
            67.95
Updating Change:=+0.91

(wash)
Open:=22.60
Change:=+0.19
                  (+0.84 %)
Bid:=22.17 x400
Trade Time:=4:00 PM EST
Ask:=23.50 x200
Prev Close:=22.70
Last Trade:=22.89
Updating Price:=$
            22.89
Updating Change:=+0.19

(wat)
Open:=97.77
Change:=+0.10
                  (+0.10 %)
Bid:=98.03 x400
Trade Time:=4:55 PM EST
Ask:=100.91 x200
Prev Close:=97.93
Last Trade:=98.03
Updating Price:=$
            98.03
Updating Change:=+0.10

(wbc)
Open:=70.37
Change:=+1.45
                  (+2.05 %)
Bid:=72.00 x400
Trade Time:=4:23 PM EST
Ask:=72.89 x200
Prev Close:=70.60
Last Trade:=72.05
Updating Price:=$
            72.05
Updating Change:=+1.45

(wbsn)
Open:=26.98
Change:=+0.15
                  (+0.56 %)
Bid:=26.40 x400
Trade Time:=4:21 PM EST
Ask:=27.68 x200
Prev Close:=26.93
Last Trade:=27.08
Updating Price:=$
            27.08
Updating Change:=+0.15

(wcrx)
Open:=24.16
Change:=+0.34
                  (+1.41 %)
Bid:=24.47 x400
Trade Time:=4:03 PM EST
Ask:=24.97 x200
Prev Close:=24.15
Last Trade:=24.49
Updating Price:=$
            24.49
Updating Change:=+0.34

(wern)
Open:=25.42
Change:=+0.42
                  (+1.65 %)
Bid:=25.73 x400
Trade Time:=4:31 PM EST
Ask:=25.99 x200
Prev Close:=25.39
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=+0.42

(weys)
Open:=24.20
Change:=+0.69
                  (+2.85 %)
Bid:=23.58 x400
Trade Time:=4:21 PM EST
Ask:=24.95 x200
Prev Close:=24.23
Last Trade:=24.92
Updating Price:=$
            24.92
Updating Change:=+0.69

(wfd)
Open:=8.16
Change:=+0.14
                  (+1.71 %)
Bid:=8.15 x400
Trade Time:=4:21 PM EST
Ask:=8.38 x200
Prev Close:=8.19
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=+0.14

(wfm)
Open:=63.94
Change:=-0.04
                  ( -0.06 %)
Bid:=63.73 x400
Trade Time:=4:05 PM EST
Ask:=64.05 x200
Prev Close:=63.82
Last Trade:=63.78
Updating Price:=$
            63.78
Updating Change:=-0.04

(wgo)
Open:=9.61
Change:=+0.05
                  (+0.52 %)
Bid:=9.65 x400
Trade Time:=4:20 PM EST
Ask:=9.75 x200
Prev Close:=9.62
Last Trade:=9.67
Updating Price:=$
            9.67
Updating Change:=+0.05

(win)
Open:=13.22
Change:=-0.08
                  ( -0.61 %)
Bid:=13.07 x400
Trade Time:=4:32 PM EST
Ask:=13.19 x200
Prev Close:=13.21
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=-0.08

(wina)
Open:=42.73
Change:=+0.23
                  (+0.54 %)
Bid:=38.60 x400
Trade Time:=4:21 PM EST
Ask:=0.00 x200
Prev Close:=42.95
Last Trade:=43.18
Updating Price:=$
            43.18
Updating Change:=+0.23

(wlk)
Open:=52.98
Change:=+0.80
                  (+1.50 %)
Bid:=49.12 x400
Trade Time:=4:11 PM EST
Ask:=55.00 x200
Prev Close:=53.27
Last Trade:=54.07
Updating Price:=$
            54.07
Updating Change:=+0.80

(wll)
Open:=57.65
Change:=+0.32
                  (+0.55 %)
Bid:=55.01 x400
Trade Time:=4:19 PM EST
Ask:=59.74 x200
Prev Close:=57.94
Last Trade:=58.26
Updating Price:=$
            58.26
Updating Change:=+0.32

(wlt)
Open:=119.71
Change:=-6.14
                  ( -5.06 %)
Bid:=115.26 x400
Trade Time:=4:42 PM EST
Ask:=115.84 x200
Prev Close:=121.43
Last Trade:=115.29
Updating Price:=$
            115.29
Updating Change:=-6.14

(wmt)
Open:=53.43
Change:=+0.34
                  (+0.64 %)
Bid:=53.73 x400
Trade Time:=4:00 PM EST
Ask:=53.74 x200
Prev Close:=53.39
Last Trade:=53.73
Updating Price:=$
            53.73
Updating Change:=+0.34

(wnr)
Open:=18.46
Change:=+0.19
                  (+1.02 %)
Bid:=18.64 x400
Trade Time:=4:42 PM EST
Ask:=18.75 x200
Prev Close:=18.57
Last Trade:=18.76
Updating Price:=$
            18.76
Updating Change:=+0.19

(wor)
Open:=23.38
Change:=-0.19
                  ( -0.81 %)
Bid:=23.05 x400
Trade Time:=4:03 PM EST
Ask:=23.78 x200
Prev Close:=23.41
Last Trade:=23.22
Updating Price:=$
            23.22
Updating Change:=-0.19

(wr)
Open:=27.14
Change:=+0.13
                  (+0.48 %)
Bid:=27.02 x400
Trade Time:=4:19 PM EST
Ask:=27.30 x200
Prev Close:=27.06
Last Trade:=27.19
Updating Price:=$
            27.19
Updating Change:=+0.13

(wrc)
Open:=52.94
Change:=-0.61
                  ( -1.15 %)
Bid:=52.12 x400
Trade Time:=4:21 PM EST
Ask:=52.75 x200
Prev Close:=53.05
Last Trade:=52.44
Updating Price:=$
            52.44
Updating Change:=-0.61

(wri)
Open:=25.97
Change:=+0.26
                  (+1.00 %)
Bid:=26.18 x400
Trade Time:=4:19 PM EST
Ask:=26.81 x200
Prev Close:=26.01
Last Trade:=26.27
Updating Price:=$
            26.27
Updating Change:=+0.26

(wsbc)
Open:=19.68
Change:=-0.03
                  ( -0.15 %)
Bid:=18.86 x400
Trade Time:=4:21 PM EST
Ask:=20.46 x200
Prev Close:=19.77
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=-0.03

(wso)
Open:=67.48
Change:=-0.41
                  ( -0.60 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=70.83 x200
Prev Close:=67.89
Last Trade:=67.48
Updating Price:=$
            67.48
Updating Change:=-0.41

(wts)
Open:=35.91
Change:=+0.33
                  (+0.92 %)
Bid:=36.01 x400
Trade Time:=4:21 PM EST
Ask:=36.44 x200
Prev Close:=35.92
Last Trade:=36.25
Updating Price:=$
            36.25
Updating Change:=+0.33

(wtsla)
Open:=4.67
Change:=+0.04
                  (+0.86 %)
Bid:=4.53 x400
Trade Time:=4:03 PM EST
Ask:=4.71 x200
Prev Close:=4.67
Last Trade:=4.71
Updating Price:=$
            4.71
Updating Change:=+0.04

(wwon)
Open:=5.29
Change:=+0.62
                  (+11.63 %)
Bid:=4.96 x400
Trade Time:=4:00 PM EST
Ask:=11.98 x200
Prev Close:=5.33
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=+0.62

(wynn)
Open:=150.99
Change:=+2.13
                  (+1.41 %)
Bid:=153.32 x400
Trade Time:=4:03 PM EST
Ask:=153.50 x200
Prev Close:=151.16
Last Trade:=153.29
Updating Price:=$
            153.29
Updating Change:=+2.13

(xco)
Open:=17.55
Change:=-0.14
                  ( -0.80 %)
Bid:=17.42 x400
Trade Time:=4:19 PM EST
Ask:=17.84 x200
Prev Close:=17.55
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=-0.14

(xec)
Open:=90.82
Change:=+0.13
                  (+0.14 %)
Bid:=90.43 x400
Trade Time:=4:42 PM EST
Ask:=91.54 x200
Prev Close:=90.86
Last Trade:=90.99
Updating Price:=$
            90.99
Updating Change:=+0.13

(xlnx)
Open:=36.51
Change:=-0.11
                  ( -0.30 %)
Bid:=36.45 x400
Trade Time:=4:02 PM EST
Ask:=36.66 x200
Prev Close:=36.63
Last Trade:=36.52
Updating Price:=$
            36.52
Updating Change:=-0.11

(xnpt)
Open:=7.33
Change:=+0.06
                  (+0.82 %)
Bid:=7.07 x400
Trade Time:=4:20 PM EST
Ask:=7.38 x200
Prev Close:=7.31
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=+0.06

(xom)
Open:=81.40
Change:=-0.08
                  ( -0.10 %)
Bid:=81.51 x400
Trade Time:=3:55 PM EST
Ask:=81.52 x200
Prev Close:=81.60
Last Trade:=81.52
Updating Price:=$
            81.52
Updating Change:=-0.08

(xprt)
Open:=0.03
Change:=+0.01
                  (+20.00 %)
Bid:=0.00 x400
Trade Time:=3:29 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=+0.01

(xray)
Open:=38.54
Change:=+0.29
                  (+0.75 %)
Bid:=38.78 x400
Trade Time:=4:00 PM EST
Ask:=38.93 x200
Prev Close:=38.56
Last Trade:=38.85
Updating Price:=$
            38.85
Updating Change:=+0.29

(xrit)
Open:=4.96
Change:=+0.05
                  (+1.01 %)
Bid:=4.95 x400
Trade Time:=4:00 PM EST
Ask:=5.03 x200
Prev Close:=4.94
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=+0.05

(xtxi)
Open:=11.89
Change:=+0.15
                  (+1.25 %)
Bid:=11.71 x400
Trade Time:=4:21 PM EST
Ask:=12.53 x200
Prev Close:=11.98
Last Trade:=12.13
Updating Price:=$
            12.13
Updating Change:=+0.15

(xxia)
Open:=12.84
Change:=+0.12
                  (+0.93 %)
Bid:=12.95 x400
Trade Time:=4:03 PM EST
Ask:=13.00 x200
Prev Close:=12.88
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.12

(yhoo)
Open:=15.53
Change:=+0.23
                  (+1.48 %)
Bid:=15.71 x400
Trade Time:=4:03 PM EST
Ask:=15.75 x200
Prev Close:=15.49
Last Trade:=15.72
Updating Price:=$
            15.72
Updating Change:=+0.23

(ysi)
Open:=10.73
Change:=+0.10
                  (+0.93 %)
Bid:=10.48 x400
Trade Time:=4:20 PM EST
Ask:=11.25 x200
Prev Close:=10.77
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=+0.10

(yum)
Open:=56.24
Change:=-0.45
                  ( -0.80 %)
Bid:=56.11 x400
Trade Time:=4:17 PM EST
Ask:=56.24 x200
Prev Close:=56.60
Last Trade:=56.15
Updating Price:=$
            56.15
Updating Change:=-0.45

(zbra)
Open:=42.60
Change:=+0.32
                  (+0.75 %)
Bid:=42.74 x400
Trade Time:=4:19 PM EST
Ask:=43.18 x200
Prev Close:=42.68
Last Trade:=43.00
Updating Price:=$
            43.00
Updating Change:=+0.32

(ziop)
Open:=5.93
Change:=-0.07
                  ( -1.18 %)
Bid:=5.54 x400
Trade Time:=4:21 PM EST
Ask:=6.17 x200
Prev Close:=5.93
Last Trade:=5.86
Updating Price:=$
            5.86
Updating Change:=-0.07

(zixi)
Open:=4.07
Change:=+0.02
                  (+0.49 %)
Bid:=4.08 x400
Trade Time:=4:21 PM EST
Ask:=4.22 x200
Prev Close:=4.08
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=+0.02

(zoll)
Open:=58.00
Change:=-0.09
                  ( -0.16 %)
Bid:=50.00 x400
Trade Time:=4:21 PM EST
Ask:=59.69 x200
Prev Close:=58.00
Last Trade:=57.91
Updating Price:=$
            57.91
Updating Change:=-0.09

