(aa)
Open:=16.37
Change:=+0.24
                  (+1.48 %)
Bid:=16.47 x400
Trade Time:=3:55 PM EST
Ask:=16.48 x200
Prev Close:=16.24
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=+0.24

(aan)
Open:=28.97
Change:=+0.33
                  (+1.15 %)
Bid:=28.40 x400
Trade Time:=4:20 PM EST
Ask:=29.76 x200
Prev Close:=28.80
Last Trade:=29.13
Updating Price:=$
            29.13
Updating Change:=+0.33

(aapl)
Open:=354.67
Change:=+5.51
                  (+1.57 %)
Bid:=357.27 x400
Trade Time:=3:55 PM EST
Ask:=357.29 x200
Prev Close:=351.76
Last Trade:=357.27
Updating Price:=$
            357.27
Updating Change:=+5.51

(abat)
Open:=1.11
Change:=-0.03
                  ( -2.73 %)
Bid:=1.05 x400
Trade Time:=4:00 PM EST
Ask:=1.09 x200
Prev Close:=1.10
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=-0.03

(abax)
Open:=29.93
Change:=+0.65
                  (+2.20 %)
Bid:=28.92 x400
Trade Time:=4:20 PM EST
Ask:=31.76 x200
Prev Close:=29.59
Last Trade:=30.24
Updating Price:=$
            30.24
Updating Change:=+0.65

(abbc)
Open:=10.61
Change:=+0.19
                  (+1.80 %)
Bid:=10.54 x400
Trade Time:=5:10 PM EST
Ask:=11.31 x200
Prev Close:=10.55
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=+0.19

(abcb)
Open:=9.09
Change:=+0.15
                  (+1.66 %)
Bid:=8.91 x400
Trade Time:=4:20 PM EST
Ask:=9.99 x200
Prev Close:=9.02
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.15

(abg)
Open:=19.11
Change:=+0.42
                  (+2.23 %)
Bid:=18.74 x400
Trade Time:=4:02 PM EST
Ask:=19.70 x200
Prev Close:=18.82
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=+0.42

(abmd)
Open:=17.00
Change:=-0.07
                  ( -0.41 %)
Bid:=16.29 x400
Trade Time:=4:20 PM EST
Ask:=17.26 x200
Prev Close:=16.92
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=-0.07

(acas)
Open:=10.22
Change:=+0.11
                  (+1.08 %)
Bid:=10.15 x400
Trade Time:=4:42 PM EST
Ask:=10.25 x200
Prev Close:=10.14
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=+0.11

(acet)
Open:=6.75
Change:=+0.16
                  (+2.41 %)
Bid:=6.49 x400
Trade Time:=5:11 PM EST
Ask:=6.90 x200
Prev Close:=6.65
Last Trade:=6.81
Updating Price:=$
            6.81
Updating Change:=+0.16

(aco)
Open:=38.93
Change:=+0.74
                  (+1.92 %)
Bid:=37.56 x400
Trade Time:=4:20 PM EST
Ask:=40.08 x200
Prev Close:=38.56
Last Trade:=39.30
Updating Price:=$
            39.30
Updating Change:=+0.74

(acom)
Open:=41.47
Change:=+0.92
                  (+2.24 %)
Bid:=41.81 x400
Trade Time:=4:07 PM EST
Ask:=42.98 x200
Prev Close:=41.14
Last Trade:=42.06
Updating Price:=$
            42.06
Updating Change:=+0.92

(actg)
Open:=38.67
Change:=+0.38
                  (+0.99 %)
Bid:=37.93 x400
Trade Time:=5:11 PM EST
Ask:=39.60 x200
Prev Close:=38.40
Last Trade:=38.78
Updating Price:=$
            38.78
Updating Change:=+0.38

(adbe)
Open:=31.85
Change:=+0.39
                  (+1.23 %)
Bid:=32.04 x400
Trade Time:=3:55 PM EST
Ask:=32.05 x200
Prev Close:=31.65
Last Trade:=32.04
Updating Price:=$
            32.04
Updating Change:=+0.39

(adp)
Open:=54.36
Change:=+1.00
                  (+1.85 %)
Bid:=54.99 x400
Trade Time:=3:55 PM EST
Ask:=55.00 x200
Prev Close:=54.00
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+1.00

(adpi)
Open:=13.10
Change:=+0.07
                  (+0.54 %)
Bid:=12.82 x400
Trade Time:=5:11 PM EST
Ask:=13.30 x200
Prev Close:=13.04
Last Trade:=13.11
Updating Price:=$
            13.11
Updating Change:=+0.07

(adpt)
Open:=2.97
Change:=+0.01
                  (+0.34 %)
Bid:=0.00 x400
Trade Time:=3:22 PM EST
Ask:=0.00 x200
Prev Close:=2.97
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=+0.01

(adsk)
Open:=39.57
Change:=+1.04
                  (+2.64 %)
Bid:=40.41 x400
Trade Time:=3:55 PM EST
Ask:=40.42 x200
Prev Close:=39.37
Last Trade:=40.41
Updating Price:=$
            40.41
Updating Change:=+1.04

(adtn)
Open:=40.85
Change:=+2.17
                  (+5.37 %)
Bid:=41.96 x400
Trade Time:=5:11 PM EST
Ask:=42.40 x200
Prev Close:=40.38
Last Trade:=42.55
Updating Price:=$
            42.55
Updating Change:=+2.17

(aec)
Open:=16.96
Change:=+0.31
                  (+1.84 %)
Bid:=16.71 x400
Trade Time:=5:11 PM EST
Ask:=17.69 x200
Prev Close:=16.88
Last Trade:=17.19
Updating Price:=$
            17.19
Updating Change:=+0.31

(aeis)
Open:=13.29
Change:=+0.05
                  (+0.38 %)
Bid:=13.15 x400
Trade Time:=4:12 PM EST
Ask:=13.24 x200
Prev Close:=13.17
Last Trade:=13.22
Updating Price:=$
            13.22
Updating Change:=+0.05

(aet)
Open:=45.20
Change:=-0.49
                  ( -1.09 %)
Bid:=44.18 x400
Trade Time:=4:42 PM EST
Ask:=44.60 x200
Prev Close:=44.89
Last Trade:=44.40
Updating Price:=$
            44.40
Updating Change:=-0.49

(afce)
Open:=17.10
Change:=-0.07
                  ( -0.41 %)
Bid:=16.50 x400
Trade Time:=5:11 PM EST
Ask:=17.48 x200
Prev Close:=17.00
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=-0.07

(agco)
Open:=50.86
Change:=+1.25
                  (+2.49 %)
Bid:=51.20 x400
Trade Time:=4:14 PM EST
Ask:=51.34 x200
Prev Close:=50.13
Last Trade:=51.38
Updating Price:=$
            51.38
Updating Change:=+1.25

(agx)
Open:=10.50
Change:=+0.08
                  (+0.77 %)
Bid:=10.11 x400
Trade Time:=4:16 PM EST
Ask:=11.58 x200
Prev Close:=10.42
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=+0.08

(agys)
Open:=8.46
Change:=+0.07
                  (+0.84 %)
Bid:=8.06 x400
Trade Time:=4:20 PM EST
Ask:=8.75 x200
Prev Close:=8.36
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=+0.07

(ahc)
Open:=7.51
Change:=+0.14
                  (+1.88 %)
Bid:=5.43 x400
Trade Time:=5:11 PM EST
Ask:=8.17 x200
Prev Close:=7.45
Last Trade:=7.59
Updating Price:=$
            7.59
Updating Change:=+0.14

(aht)
Open:=12.78
Change:=+0.02
                  (+0.16 %)
Bid:=12.33 x400
Trade Time:=4:00 PM EST
Ask:=12.99 x200
Prev Close:=12.68
Last Trade:=12.70
Updating Price:=$
            12.70
Updating Change:=+0.02

(aig)
Open:=29.69
Change:=+0.83
                  (+2.83 %)
Bid:=30.09 x400
Trade Time:=5:26 PM EST
Ask:=30.25 x200
Prev Close:=29.38
Last Trade:=30.21
Updating Price:=$
            30.21
Updating Change:=+0.83

(airm)
Open:=76.67
Change:=-0.32
                  ( -0.42 %)
Bid:=75.83 x400
Trade Time:=4:03 PM EST
Ask:=91.09 x200
Prev Close:=76.08
Last Trade:=75.76
Updating Price:=$
            75.76
Updating Change:=-0.32

(ajg)
Open:=28.96
Change:=+0.24
                  (+0.83 %)
Bid:=28.36 x400
Trade Time:=4:20 PM EST
Ask:=29.72 x200
Prev Close:=28.81
Last Trade:=29.05
Updating Price:=$
            29.05
Updating Change:=+0.24

(akam)
Open:=31.81
Change:=+0.11
                  (+0.35 %)
Bid:=31.54 x400
Trade Time:=3:55 PM EST
Ask:=31.55 x200
Prev Close:=31.43
Last Trade:=31.54
Updating Price:=$
            31.54
Updating Change:=+0.11

(alb)
Open:=71.01
Change:=+0.35
                  (+0.50 %)
Bid:=70.18 x400
Trade Time:=4:12 PM EST
Ask:=70.69 x200
Prev Close:=70.20
Last Trade:=70.55
Updating Price:=$
            70.55
Updating Change:=+0.35

(alc)
Open:=17.02
Change:=-0.06
                  ( -0.36 %)
Bid:=15.27 x400
Trade Time:=4:20 PM EST
Ask:=17.49 x200
Prev Close:=16.85
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=-0.06

(ale)
Open:=41.97
Change:=+0.25
                  (+0.60 %)
Bid:=41.71 x400
Trade Time:=4:20 PM EST
Ask:=42.12 x200
Prev Close:=41.69
Last Trade:=41.94
Updating Price:=$
            41.94
Updating Change:=+0.25

(alex)
Open:=51.51
Change:=+0.51
                  (+1.00 %)
Bid:=46.77 x400
Trade Time:=4:04 PM EST
Ask:=53.21 x200
Prev Close:=51.04
Last Trade:=51.55
Updating Price:=$
            51.55
Updating Change:=+0.51

(alnc)
Open:=31.11
Change:=+0.41
                  (+1.31 %)
Bid:=30.51 x400
Trade Time:=5:12 PM EST
Ask:=31.89 x200
Prev Close:=31.32
Last Trade:=31.73
Updating Price:=$
            31.73
Updating Change:=+0.41

(alth)
Open:=2.08
Change:=+0.07
                  (+3.38 %)
Bid:=1.95 x400
Trade Time:=5:12 PM EST
Ask:=2.17 x200
Prev Close:=2.07
Last Trade:=2.14
Updating Price:=$
            2.14
Updating Change:=+0.07

(altr)
Open:=47.59
Change:=+1.03
                  (+2.19 %)
Bid:=48.11 x400
Trade Time:=3:55 PM EST
Ask:=48.12 x200
Prev Close:=47.08
Last Trade:=48.11
Updating Price:=$
            48.11
Updating Change:=+1.03

(alxa)
Open:=1.81
Change:=+0.05
                  (+2.82 %)
Bid:=1.76 x400
Trade Time:=4:00 PM EST
Ask:=1.87 x200
Prev Close:=1.77
Last Trade:=1.82
Updating Price:=$
            1.82
Updating Change:=+0.05

(alxn)
Open:=48.08
Change:=+0.57
                  (+1.19 %)
Bid:=48.38 x400
Trade Time:=3:55 PM EST
Ask:=48.38 x200
Prev Close:=47.81
Last Trade:=48.38
Updating Price:=$
            48.38
Updating Change:=+0.57

(amat)
Open:=13.14
Change:=+0.39
                  (+2.99 %)
Bid:=13.43 x400
Trade Time:=3:55 PM EST
Ask:=13.44 x200
Prev Close:=13.04
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=+0.39

(amg)
Open:=105.80
Change:=+3.89
                  (+3.72 %)
Bid:=103.16 x400
Trade Time:=4:20 PM EST
Ask:=112.56 x200
Prev Close:=104.62
Last Trade:=108.51
Updating Price:=$
            108.51
Updating Change:=+3.89

(amgn)
Open:=58.08
Change:=+0.15
                  (+0.26 %)
Bid:=57.84 x400
Trade Time:=3:55 PM EST
Ask:=57.85 x200
Prev Close:=57.70
Last Trade:=57.85
Updating Price:=$
            57.85
Updating Change:=+0.15

(amn)
Open:=85.70
Change:=+0.18
                  (+0.21 %)
Bid:=84.87 x400
Trade Time:=4:20 PM EST
Ask:=85.90 x200
Prev Close:=85.22
Last Trade:=85.40
Updating Price:=$
            85.40
Updating Change:=+0.18

(amp)
Open:=59.15
Change:=+0.71
                  (+1.21 %)
Bid:=58.89 x400
Trade Time:=4:38 PM EST
Ask:=59.50 x200
Prev Close:=58.51
Last Trade:=59.22
Updating Price:=$
            59.22
Updating Change:=+0.71

(amsg)
Open:=27.53
Change:=+0.11
                  (+0.40 %)
Bid:=26.84 x400
Trade Time:=5:12 PM EST
Ask:=28.15 x200
Prev Close:=27.48
Last Trade:=27.59
Updating Price:=$
            27.59
Updating Change:=+0.11

(amt)
Open:=54.11
Change:=-0.06
                  ( -0.11 %)
Bid:=53.53 x400
Trade Time:=5:28 PM EST
Ask:=53.83 x200
Prev Close:=53.74
Last Trade:=53.68
Updating Price:=$
            53.68
Updating Change:=-0.06

(amzn)
Open:=215.09
Change:=+2.68
                  (+1.25 %)
Bid:=216.86 x400
Trade Time:=3:55 PM EST
Ask:=216.89 x200
Prev Close:=214.19
Last Trade:=216.88
Updating Price:=$
            216.88
Updating Change:=+2.68

(anf)
Open:=73.85
Change:=+1.89
                  (+2.61 %)
Bid:=74.13 x400
Trade Time:=4:09 PM EST
Ask:=74.58 x200
Prev Close:=72.47
Last Trade:=74.36
Updating Price:=$
            74.36
Updating Change:=+1.89

(ango)
Open:=14.19
Change:=+0.35
                  (+2.48 %)
Bid:=13.29 x400
Trade Time:=5:12 PM EST
Ask:=15.15 x200
Prev Close:=14.13
Last Trade:=14.48
Updating Price:=$
            14.48
Updating Change:=+0.35

(anr)
Open:=46.11
Change:=+1.51
                  (+3.35 %)
Bid:=46.52 x400
Trade Time:=4:38 PM EST
Ask:=46.80 x200
Prev Close:=45.06
Last Trade:=46.57
Updating Price:=$
            46.57
Updating Change:=+1.51

(anth)
Open:=8.33
Change:=-0.10
                  ( -1.20 %)
Bid:=8.07 x400
Trade Time:=5:12 PM EST
Ask:=8.53 x200
Prev Close:=8.30
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=-0.10

(anv)
Open:=38.52
Change:=+0.58
                  (+1.53 %)
Bid:=38.15 x400
Trade Time:=4:20 PM EST
Ask:=39.00 x200
Prev Close:=37.99
Last Trade:=38.57
Updating Price:=$
            38.57
Updating Change:=+0.58

(aoi)
Open:=3.34
Change:=+0.05
                  (+1.51 %)
Bid:=3.15 x400
Trade Time:=4:20 PM EST
Ask:=3.74 x200
Prev Close:=3.32
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.05

(aon)
Open:=51.90
Change:=+0.35
                  (+0.68 %)
Bid:=51.71 x400
Trade Time:=4:38 PM EST
Ask:=52.07 x200
Prev Close:=51.48
Last Trade:=51.83
Updating Price:=$
            51.83
Updating Change:=+0.35

(apac)
Open:=8.44
Change:=+3.00
                  (+55.15 %)
Bid:=8.43 x400
Trade Time:=4:23 PM EST
Ask:=8.44 x200
Prev Close:=5.44
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=+3.00

(apd)
Open:=97.39
Change:=+0.99
                  (+1.02 %)
Bid:=97.21 x400
Trade Time:=4:20 PM EST
Ask:=98.37 x200
Prev Close:=96.80
Last Trade:=97.79
Updating Price:=$
            97.79
Updating Change:=+0.99

(apkt)
Open:=74.58
Change:=+0.32
                  (+0.44 %)
Bid:=73.75 x400
Trade Time:=5:20 PM EST
Ask:=74.46 x200
Prev Close:=73.21
Last Trade:=73.53
Updating Price:=$
            73.53
Updating Change:=+0.32

(apol)
Open:=48.02
Change:=+1.54
                  (+3.24 %)
Bid:=49.00 x400
Trade Time:=3:55 PM EST
Ask:=49.01 x200
Prev Close:=47.47
Last Trade:=49.01
Updating Price:=$
            49.01
Updating Change:=+1.54

(aray)
Open:=8.29
Change:=+0.04
                  (+0.48 %)
Bid:=8.30 x400
Trade Time:=4:20 PM EST
Ask:=8.41 x200
Prev Close:=8.26
Last Trade:=8.30
Updating Price:=$
            8.30
Updating Change:=+0.04

(arb)
Open:=42.01
Change:=+1.05
                  (+2.53 %)
Bid:=41.64 x400
Trade Time:=4:20 PM EST
Ask:=43.40 x200
Prev Close:=41.52
Last Trade:=42.57
Updating Price:=$
            42.57
Updating Change:=+1.05

(are)
Open:=81.85
Change:=+0.96
                  (+1.18 %)
Bid:=78.79 x400
Trade Time:=4:20 PM EST
Ask:=83.86 x200
Prev Close:=81.02
Last Trade:=81.98
Updating Price:=$
            81.98
Updating Change:=+0.96

(ari)
Open:=16.21
Change:=+0.13
                  (+0.80 %)
Bid:=16.06 x400
Trade Time:=5:12 PM EST
Ask:=16.98 x200
Prev Close:=16.20
Last Trade:=16.33
Updating Price:=$
            16.33
Updating Change:=+0.13

(aria)
Open:=12.00
Change:=
Bid:=11.87 x400
Trade Time:=4:34 PM EST
Ask:=11.95 x200
Prev Close:=11.98
Last Trade:=11.98
Updating Price:=$
            11.98
Updating Change:=null

(aro)
Open:=17.72
Change:=+1.05
                  (+6.00 %)
Bid:=18.53 x400
Trade Time:=4:12 PM EST
Ask:=18.70 x200
Prev Close:=17.51
Last Trade:=18.56
Updating Price:=$
            18.56
Updating Change:=+1.05

(arow)
Open:=24.92
Change:=+0.22
                  (+0.89 %)
Bid:=23.85 x400
Trade Time:=4:20 PM EST
Ask:=25.77 x200
Prev Close:=24.81
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=+0.22

(arw)
Open:=41.72
Change:=-0.15
                  ( -0.36 %)
Bid:=41.03 x400
Trade Time:=4:38 PM EST
Ask:=41.49 x200
Prev Close:=41.40
Last Trade:=41.25
Updating Price:=$
            41.25
Updating Change:=-0.15

(asca)
Open:=24.09
Change:=+0.15
                  (+0.63 %)
Bid:=23.39 x400
Trade Time:=5:13 PM EST
Ask:=24.49 x200
Prev Close:=23.85
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=+0.15

(asfi)
Open:=8.22
Change:=-0.01
                  ( -0.12 %)
Bid:=7.50 x400
Trade Time:=4:03 PM EST
Ask:=8.64 x200
Prev Close:=8.11
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=-0.01

(atls)
Open:=23.59
Change:=-0.22
                  ( -0.94 %)
Bid:=22.68 x400
Trade Time:=4:05 PM EST
Ask:=23.86 x200
Prev Close:=23.43
Last Trade:=23.21
Updating Price:=$
            23.21
Updating Change:=-0.22

(atni)
Open:=38.61
Change:=+0.53
                  (+1.37 %)
Bid:=37.06 x400
Trade Time:=4:20 PM EST
Ask:=39.05 x200
Prev Close:=38.58
Last Trade:=39.11
Updating Price:=$
            39.11
Updating Change:=+0.53

(atpg)
Open:=15.57
Change:=+0.44
                  (+2.86 %)
Bid:=15.72 x400
Trade Time:=4:20 PM EST
Ask:=15.98 x200
Prev Close:=15.41
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=+0.44

(atsg)
Open:=6.89
Change:=+0.15
                  (+2.20 %)
Bid:=6.66 x400
Trade Time:=4:20 PM EST
Ask:=7.33 x200
Prev Close:=6.81
Last Trade:=6.96
Updating Price:=$
            6.96
Updating Change:=+0.15

(atvi)
Open:=11.99
Change:=+0.06
                  (+0.46 %)
Bid:=12.01 x400
Trade Time:=3:55 PM EST
Ask:=12.02 x200
Prev Close:=11.96
Last Trade:=12.02
Updating Price:=$
            12.02
Updating Change:=+0.06

(auxl)
Open:=19.74
Change:=+0.76
                  (+3.86 %)
Bid:=19.86 x400
Trade Time:=4:20 PM EST
Ask:=20.93 x200
Prev Close:=19.68
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=+0.76

(avid)
Open:=19.63
Change:=+0.07
                  (+0.36 %)
Bid:=18.71 x400
Trade Time:=5:13 PM EST
Ask:=20.61 x200
Prev Close:=19.47
Last Trade:=19.54
Updating Price:=$
            19.54
Updating Change:=+0.07

(avnw)
Open:=4.03
Change:=+0.05
                  (+1.25 %)
Bid:=3.71 x400
Trade Time:=4:03 PM EST
Ask:=4.69 x200
Prev Close:=3.99
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=+0.05

(avx)
Open:=15.58
Change:=+0.23
                  (+1.49 %)
Bid:=15.13 x400
Trade Time:=4:02 PM EST
Ask:=16.00 x200
Prev Close:=15.43
Last Trade:=15.66
Updating Price:=$
            15.66
Updating Change:=+0.23

(avy)
Open:=38.86
Change:=+1.14
                  (+2.96 %)
Bid:=39.38 x400
Trade Time:=4:20 PM EST
Ask:=39.79 x200
Prev Close:=38.45
Last Trade:=39.59
Updating Price:=$
            39.59
Updating Change:=+1.14

(awi)
Open:=48.43
Change:=-0.41
                  ( -0.86 %)
Bid:=46.51 x400
Trade Time:=4:03 PM EST
Ask:=48.43 x200
Prev Close:=47.89
Last Trade:=47.48
Updating Price:=$
            47.48
Updating Change:=-0.41

(awr)
Open:=35.27
Change:=+0.41
                  (+1.17 %)
Bid:=35.29 x400
Trade Time:=5:13 PM EST
Ask:=35.70 x200
Prev Close:=35.13
Last Trade:=35.54
Updating Price:=$
            35.54
Updating Change:=+0.41

(axl)
Open:=11.47
Change:=+0.62
                  (+5.47 %)
Bid:=12.00 x400
Trade Time:=4:42 PM EST
Ask:=12.25 x200
Prev Close:=11.34
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=+0.62

(axp)
Open:=52.78
Change:=+0.90
                  (+1.71 %)
Bid:=53.66 x400
Trade Time:=3:55 PM EST
Ask:=53.67 x200
Prev Close:=52.76
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=+0.90

(axs)
Open:=30.98
Change:=+0.31
                  (+1.01 %)
Bid:=30.32 x400
Trade Time:=4:38 PM EST
Ask:=31.74 x200
Prev Close:=30.77
Last Trade:=31.08
Updating Price:=$
            31.08
Updating Change:=+0.31

(azo)
Open:=299.00
Change:=+0.63
                  (+0.21 %)
Bid:=296.89 x400
Trade Time:=5:26 PM EST
Ask:=300.00 x200
Prev Close:=297.75
Last Trade:=298.38
Updating Price:=$
            298.38
Updating Change:=+0.63

(ba)
Open:=75.33
Change:=+1.26
                  (+1.69 %)
Bid:=76.00 x400
Trade Time:=3:55 PM EST
Ask:=76.01 x200
Prev Close:=74.74
Last Trade:=76.00
Updating Price:=$
            76.00
Updating Change:=+1.26

(bac)
Open:=10.90
Change:=+0.18
                  (+1.63 %)
Bid:=10.91 x400
Trade Time:=3:55 PM EST
Ask:=10.92 x200
Prev Close:=10.74
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=+0.18

(bamm)
Open:=3.37
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:=44.20
Change:=+0.04
                  (+0.09 %)
Bid:=44.15 x400
Trade Time:=4:20 PM EST
Ask:=44.23 x200
Prev Close:=44.19
Last Trade:=44.23
Updating Price:=$
            44.23
Updating Change:=+0.04

(bbby)
Open:=59.74
Change:=+1.17
                  (+1.98 %)
Bid:=60.26 x400
Trade Time:=3:55 PM EST
Ask:=60.27 x200
Prev Close:=59.10
Last Trade:=60.27
Updating Price:=$
            60.27
Updating Change:=+1.17

(bbg)
Open:=47.63
Change:=+0.46
                  (+0.98 %)
Bid:=47.27 x400
Trade Time:=4:12 PM EST
Ask:=47.75 x200
Prev Close:=47.06
Last Trade:=47.52
Updating Price:=$
            47.52
Updating Change:=+0.46

(bbgi)
Open:=4.16
Change:=-0.12
                  ( -2.86 %)
Bid:=3.90 x400
Trade Time:=3:59 PM EST
Ask:=5.23 x200
Prev Close:=4.19
Last Trade:=4.07
Updating Price:=$
            4.07
Updating Change:=-0.12

(bbw)
Open:=6.34
Change:=+0.18
                  (+2.85 %)
Bid:=6.40 x400
Trade Time:=4:20 PM EST
Ask:=9.49 x200
Prev Close:=6.31
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=+0.18

(bc)
Open:=21.33
Change:=+0.12
                  (+0.57 %)
Bid:=20.67 x400
Trade Time:=5:14 PM EST
Ask:=21.79 x200
Prev Close:=21.09
Last Trade:=21.21
Updating Price:=$
            21.21
Updating Change:=+0.12

(bcrx)
Open:=3.84
Change:=+0.03
                  (+0.79 %)
Bid:=3.70 x400
Trade Time:=5:00 PM EST
Ask:=3.90 x200
Prev Close:=3.80
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=+0.03

(bcsi)
Open:=21.76
Change:=+0.23
                  (+1.07 %)
Bid:=21.23 x400
Trade Time:=5:14 PM EST
Ask:=22.10 x200
Prev Close:=21.58
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=+0.23

(bdge)
Open:=21.83
Change:=+0.48
                  (+2.21 %)
Bid:=21.31 x400
Trade Time:=4:20 PM EST
Ask:=22.85 x200
Prev Close:=21.71
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=+0.48

(beat)
Open:=5.26
Change:=+0.02
                  (+0.38 %)
Bid:=5.11 x400
Trade Time:=5:14 PM EST
Ask:=5.57 x200
Prev Close:=5.26
Last Trade:=5.28
Updating Price:=$
            5.28
Updating Change:=+0.02

(beav)
Open:=41.92
Change:=+0.26
                  (+0.63 %)
Bid:=40.96 x400
Trade Time:=4:21 PM EST
Ask:=42.56 x200
Prev Close:=41.60
Last Trade:=41.86
Updating Price:=$
            41.86
Updating Change:=+0.26

(belfb)
Open:=21.99
Change:=-0.18
                  ( -0.83 %)
Bid:=21.17 x400
Trade Time:=4:00 PM EST
Ask:=21.74 x200
Prev Close:=21.81
Last Trade:=21.63
Updating Price:=$
            21.63
Updating Change:=-0.18

(bfs)
Open:=40.41
Change:=+0.56
                  (+1.39 %)
Bid:=38.83 x400
Trade Time:=4:20 PM EST
Ask:=42.26 x200
Prev Close:=40.21
Last Trade:=40.77
Updating Price:=$
            40.77
Updating Change:=+0.56

(bgcp)
Open:=7.92
Change:=+0.24
                  (+3.06 %)
Bid:=7.85 x400
Trade Time:=4:20 PM EST
Ask:=8.45 x200
Prev Close:=7.84
Last Trade:=8.08
Updating Price:=$
            8.08
Updating Change:=+0.24

(bgs)
Open:=20.81
Change:=+0.12
                  (+0.58 %)
Bid:=20.30 x400
Trade Time:=4:20 PM EST
Ask:=21.21 x200
Prev Close:=20.63
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=+0.12

(bh)
Open:=404.82
Change:=+4.56
                  (+1.14 %)
Bid:=403.13 x400
Trade Time:=4:20 PM EST
Ask:=405.50 x200
Prev Close:=400.94
Last Trade:=405.50
Updating Price:=$
            405.50
Updating Change:=+4.56

(bidu)
Open:=147.22
Change:=+1.10
                  (+0.75 %)
Bid:=146.93 x400
Trade Time:=3:55 PM EST
Ask:=146.98 x200
Prev Close:=145.84
Last Trade:=146.94
Updating Price:=$
            146.94
Updating Change:=+1.10

(biib)
Open:=108.73
Change:=-1.25
                  ( -1.16 %)
Bid:=106.63 x400
Trade Time:=3:55 PM EST
Ask:=106.64 x200
Prev Close:=107.89
Last Trade:=106.64
Updating Price:=$
            106.64
Updating Change:=-1.25

(bio)
Open:=122.36
Change:=-0.28
                  ( -0.23 %)
Bid:=120.79 x400
Trade Time:=4:03 PM EST
Ask:=122.23 x200
Prev Close:=121.76
Last Trade:=121.48
Updating Price:=$
            121.48
Updating Change:=-0.28

(bj)
Open:=50.41
Change:=+0.01
                  (+0.02 %)
Bid:=50.38 x400
Trade Time:=4:14 PM EST
Ask:=50.45 x200
Prev Close:=50.36
Last Trade:=50.37
Updating Price:=$
            50.37
Updating Change:=+0.01

(bkmu)
Open:=3.85
Change:=
Bid:=3.75 x400
Trade Time:=4:20 PM EST
Ask:=3.84 x200
Prev Close:=3.83
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=null

(bldr)
Open:=2.39
Change:=+0.08
                  (+3.39 %)
Bid:=1.90 x400
Trade Time:=5:14 PM EST
Ask:=2.46 x200
Prev Close:=2.36
Last Trade:=2.44
Updating Price:=$
            2.44
Updating Change:=+0.08

(blk)
Open:=197.76
Change:=+2.94
                  (+1.50 %)
Bid:=192.09 x400
Trade Time:=4:10 PM EST
Ask:=200.00 x200
Prev Close:=195.55
Last Trade:=198.49
Updating Price:=$
            198.49
Updating Change:=+2.94

(bll)
Open:=39.94
Change:=+0.42
                  (+1.06 %)
Bid:=39.89 x400
Trade Time:=4:38 PM EST
Ask:=40.30 x200
Prev Close:=39.65
Last Trade:=40.07
Updating Price:=$
            40.07
Updating Change:=+0.42

(bmc)
Open:=55.90
Change:=+1.18
                  (+2.13 %)
Bid:=56.48 x400
Trade Time:=3:55 PM EST
Ask:=56.49 x200
Prev Close:=55.31
Last Trade:=56.49
Updating Price:=$
            56.49
Updating Change:=+1.18

(bmi)
Open:=37.78
Change:=+0.92
                  (+2.45 %)
Bid:=36.49 x400
Trade Time:=5:14 PM EST
Ask:=39.19 x200
Prev Close:=37.58
Last Trade:=38.50
Updating Price:=$
            38.50
Updating Change:=+0.92

(bmrn)
Open:=28.25
Change:=+0.57
                  (+2.02 %)
Bid:=28.05 x400
Trade Time:=4:21 PM EST
Ask:=29.40 x200
Prev Close:=28.15
Last Trade:=28.72
Updating Price:=$
            28.72
Updating Change:=+0.57

(bmtc)
Open:=20.08
Change:=+0.48
                  (+2.40 %)
Bid:=19.76 x400
Trade Time:=4:20 PM EST
Ask:=21.86 x200
Prev Close:=20.00
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=+0.48

(bokf)
Open:=55.70
Change:=+0.34
                  (+0.61 %)
Bid:=53.04 x400
Trade Time:=4:20 PM EST
Ask:=58.48 x200
Prev Close:=55.51
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=+0.34

(boom)
Open:=23.52
Change:=+0.73
                  (+3.13 %)
Bid:=22.63 x400
Trade Time:=4:20 PM EST
Ask:=24.02 x200
Prev Close:=23.33
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.73

(bpop)
Open:=2.81
Change:=+0.02
                  (+0.71 %)
Bid:=2.80 x400
Trade Time:=4:04 PM EST
Ask:=2.82 x200
Prev Close:=2.81
Last Trade:=2.83
Updating Price:=$
            2.83
Updating Change:=+0.02

(brc)
Open:=33.49
Change:=+0.11
                  (+0.33 %)
Bid:=33.05 x400
Trade Time:=4:20 PM EST
Ask:=33.38 x200
Prev Close:=33.12
Last Trade:=33.23
Updating Price:=$
            33.23
Updating Change:=+0.11

(brcm)
Open:=34.44
Change:=+0.99
                  (+2.91 %)
Bid:=35.03 x400
Trade Time:=3:55 PM EST
Ask:=35.04 x200
Prev Close:=34.05
Last Trade:=35.04
Updating Price:=$
            35.04
Updating Change:=+0.99

(bre)
Open:=52.25
Change:=+0.89
                  (+1.72 %)
Bid:=52.43 x400
Trade Time:=4:20 PM EST
Ask:=52.99 x200
Prev Close:=51.83
Last Trade:=52.72
Updating Price:=$
            52.72
Updating Change:=+0.89

(brli)
Open:=20.97
Change:=+0.12
                  (+0.58 %)
Bid:=20.36 x400
Trade Time:=4:20 PM EST
Ask:=21.44 x200
Prev Close:=20.81
Last Trade:=20.93
Updating Price:=$
            20.93
Updating Change:=+0.12

(brs)
Open:=50.37
Change:=+0.92
                  (+1.85 %)
Bid:=50.33 x400
Trade Time:=4:20 PM EST
Ask:=50.84 x200
Prev Close:=49.67
Last Trade:=50.59
Updating Price:=$
            50.59
Updating Change:=+0.92

(bsrr)
Open:=11.12
Change:=+0.15
                  (+1.35 %)
Bid:=10.91 x400
Trade Time:=5:15 PM EST
Ask:=11.30 x200
Prev Close:=11.10
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=+0.15

(bstc)
Open:=24.00
Change:=+1.35
                  (+5.70 %)
Bid:=23.02 x400
Trade Time:=4:20 PM EST
Ask:=32.00 x200
Prev Close:=23.69
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=+1.35

(btn)
Open:=4.61
Change:=+0.04
                  (+0.87 %)
Bid:=4.67 x400
Trade Time:=4:00 PM EST
Ask:=4.74 x200
Prev Close:=4.62
Last Trade:=4.66
Updating Price:=$
            4.66
Updating Change:=+0.04

(buse)
Open:=5.27
Change:=+0.10
                  (+1.91 %)
Bid:=5.30 x400
Trade Time:=4:00 PM EST
Ask:=5.35 x200
Prev Close:=5.24
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.10

(bxg)
Open:=2.70
Change:=+0.07
                  (+2.61 %)
Bid:=2.25 x400
Trade Time:=3:59 PM EST
Ask:=3.02 x200
Prev Close:=2.68
Last Trade:=2.75
Updating Price:=$
            2.75
Updating Change:=+0.07

(bxs)
Open:=12.31
Change:=+0.05
                  (+0.41 %)
Bid:=11.81 x400
Trade Time:=5:15 PM EST
Ask:=12.65 x200
Prev Close:=12.21
Last Trade:=12.26
Updating Price:=$
            12.26
Updating Change:=+0.05

(byi)
Open:=40.68
Change:=+0.74
                  (+1.83 %)
Bid:=40.20 x400
Trade Time:=4:20 PM EST
Ask:=41.91 x200
Prev Close:=40.36
Last Trade:=41.10
Updating Price:=$
            41.10
Updating Change:=+0.74

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

(c)
Open:=42.37
Change:=+0.62
                  (+1.48 %)
Bid:=42.68 x400
Trade Time:=4:22 PM EST
Ask:=42.70 x200
Prev Close:=42.01
Last Trade:=42.63
Updating Price:=$
            42.63
Updating Change:=+0.62

(ca)
Open:=23.36
Change:=+0.28
                  (+1.23 %)
Bid:=23.44 x400
Trade Time:=3:54 PM EST
Ask:=23.45 x200
Prev Close:=23.16
Last Trade:=23.45
Updating Price:=$
            23.45
Updating Change:=+0.28

(cag)
Open:=26.09
Change:=+0.26
                  (+1.00 %)
Bid:=26.28 x400
Trade Time:=4:22 PM EST
Ask:=26.42 x200
Prev Close:=25.99
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=+0.26

(cah)
Open:=47.00
Change:=+0.10
                  (+0.21 %)
Bid:=46.70 x400
Trade Time:=4:20 PM EST
Ask:=46.96 x200
Prev Close:=46.73
Last Trade:=46.83
Updating Price:=$
            46.83
Updating Change:=+0.10

(cake)
Open:=33.41
Change:=+0.67
                  (+2.02 %)
Bid:=33.75 x400
Trade Time:=4:42 PM EST
Ask:=33.90 x200
Prev Close:=33.16
Last Trade:=33.83
Updating Price:=$
            33.83
Updating Change:=+0.67

(cap)
Open:=20.57
Change:=+0.58
                  (+2.87 %)
Bid:=20.50 x400
Trade Time:=5:15 PM EST
Ask:=20.88 x200
Prev Close:=20.22
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=+0.58

(cas)
Open:=17.63
Change:=+0.29
                  (+1.67 %)
Bid:=16.82 x400
Trade Time:=4:20 PM EST
Ask:=18.15 x200
Prev Close:=17.33
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=+0.29

(casc)
Open:=51.15
Change:=+2.79
                  (+5.52 %)
Bid:=52.00 x400
Trade Time:=5:15 PM EST
Ask:=54.71 x200
Prev Close:=50.58
Last Trade:=53.37
Updating Price:=$
            53.37
Updating Change:=+2.79

(cat)
Open:=111.57
Change:=+1.78
                  (+1.62 %)
Bid:=111.88 x400
Trade Time:=3:55 PM EST
Ask:=111.89 x200
Prev Close:=110.08
Last Trade:=111.86
Updating Price:=$
            111.86
Updating Change:=+1.78

(caty)
Open:=16.89
Change:=+0.28
                  (+1.67 %)
Bid:=16.54 x400
Trade Time:=5:16 PM EST
Ask:=17.49 x200
Prev Close:=16.78
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=+0.28

(cavm)
Open:=44.49
Change:=+0.98
                  (+2.22 %)
Bid:=45.06 x400
Trade Time:=4:10 PM EST
Ask:=45.23 x200
Prev Close:=44.22
Last Trade:=45.20
Updating Price:=$
            45.20
Updating Change:=+0.98

(cb)
Open:=62.58
Change:=+0.93
                  (+1.50 %)
Bid:=62.72 x400
Trade Time:=5:26 PM EST
Ask:=63.00 x200
Prev Close:=62.11
Last Trade:=63.04
Updating Price:=$
            63.04
Updating Change:=+0.93

(cbb)
Open:=3.29
Change:=+0.03
                  (+0.92 %)
Bid:=3.26 x400
Trade Time:=5:16 PM EST
Ask:=3.55 x200
Prev Close:=3.27
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=+0.03

(cbg)
Open:=25.60
Change:=+0.60
                  (+2.36 %)
Bid:=25.90 x400
Trade Time:=4:38 PM EST
Ask:=26.21 x200
Prev Close:=25.46
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.60

(cbr)
Open:=5.83
Change:=-0.01
                  ( -0.17 %)
Bid:=5.47 x400
Trade Time:=4:20 PM EST
Ask:=6.06 x200
Prev Close:=5.77
Last Trade:=5.76
Updating Price:=$
            5.76
Updating Change:=-0.01

(cbu)
Open:=25.37
Change:=+0.24
                  (+0.95 %)
Bid:=25.22 x400
Trade Time:=4:20 PM EST
Ask:=25.92 x200
Prev Close:=25.21
Last Trade:=25.45
Updating Price:=$
            25.45
Updating Change:=+0.24

(ccbg)
Open:=10.33
Change:=+0.13
                  (+1.26 %)
Bid:=10.21 x400
Trade Time:=4:20 PM EST
Ask:=11.12 x200
Prev Close:=10.33
Last Trade:=10.46
Updating Price:=$
            10.46
Updating Change:=+0.13

(ccc)
Open:=17.02
Change:=+0.24
                  (+1.42 %)
Bid:=16.57 x400
Trade Time:=5:16 PM EST
Ask:=17.45 x200
Prev Close:=16.87
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=+0.24

(cce)
Open:=29.59
Change:=-0.19
                  ( -0.65 %)
Bid:=29.07 x400
Trade Time:=4:38 PM EST
Ask:=29.37 x200
Prev Close:=29.42
Last Trade:=29.23
Updating Price:=$
            29.23
Updating Change:=-0.19

(ccmp)
Open:=47.40
Change:=+1.11
                  (+2.36 %)
Bid:=47.78 x400
Trade Time:=4:00 PM EST
Ask:=48.19 x200
Prev Close:=47.10
Last Trade:=48.21
Updating Price:=$
            48.21
Updating Change:=+1.11

(ccne)
Open:=14.04
Change:=+0.28
                  (+2.01 %)
Bid:=13.66 x400
Trade Time:=4:20 PM EST
Ask:=15.11 x200
Prev Close:=13.96
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=+0.28

(ccoi)
Open:=17.81
Change:=+0.10
                  (+0.56 %)
Bid:=17.80 x400
Trade Time:=4:20 PM EST
Ask:=18.35 x200
Prev Close:=17.72
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=+0.10

(cdzi)
Open:=11.73
Change:=+0.28
                  (+2.40 %)
Bid:=10.72 x400
Trade Time:=4:20 PM EST
Ask:=13.50 x200
Prev Close:=11.65
Last Trade:=11.93
Updating Price:=$
            11.93
Updating Change:=+0.28

(cec)
Open:=41.61
Change:=+0.24
                  (+0.58 %)
Bid:=41.41 x400
Trade Time:=4:20 PM EST
Ask:=41.82 x200
Prev Close:=41.41
Last Trade:=41.65
Updating Price:=$
            41.65
Updating Change:=+0.24

(ceco)
Open:=22.27
Change:=+0.85
                  (+3.84 %)
Bid:=22.98 x400
Trade Time:=4:03 PM EST
Ask:=23.57 x200
Prev Close:=22.13
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=+0.85

(celg)
Open:=61.00
Change:=+1.13
                  (+1.87 %)
Bid:=61.66 x400
Trade Time:=3:55 PM EST
Ask:=61.67 x200
Prev Close:=60.53
Last Trade:=61.66
Updating Price:=$
            61.66
Updating Change:=+1.13

(ceph)
Open:=80.12
Change:=+0.09
                  (+0.11 %)
Bid:=80.10 x400
Trade Time:=3:54 PM EST
Ask:=80.11 x200
Prev Close:=80.02
Last Trade:=80.11
Updating Price:=$
            80.11
Updating Change:=+0.09

(cern)
Open:=63.94
Change:=+0.58
                  (+0.91 %)
Bid:=64.24 x400
Trade Time:=3:54 PM EST
Ask:=64.25 x200
Prev Close:=63.66
Last Trade:=64.24
Updating Price:=$
            64.24
Updating Change:=+0.58

(cers)
Open:=2.95
Change:=+0.02
                  (+0.68 %)
Bid:=2.89 x400
Trade Time:=4:20 PM EST
Ask:=3.19 x200
Prev Close:=2.93
Last Trade:=2.95
Updating Price:=$
            2.95
Updating Change:=+0.02

(cffn)
Open:=11.91
Change:=+0.03
                  (+0.25 %)
Bid:=11.46 x400
Trade Time:=4:21 PM EST
Ask:=12.29 x200
Prev Close:=11.85
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=+0.03

(cfnb)
Open:=14.93
Change:=+0.39
                  (+2.44 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=0.00 x200
Prev Close:=16.00
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=+0.39

(cfnl)
Open:=11.42
Change:=-0.04
                  ( -0.35 %)
Bid:=10.86 x400
Trade Time:=5:16 PM EST
Ask:=11.66 x200
Prev Close:=11.32
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=-0.04

(cgx)
Open:=57.77
Change:=-0.39
                  ( -0.68 %)
Bid:=56.51 x400
Trade Time:=4:20 PM EST
Ask:=57.16 x200
Prev Close:=57.29
Last Trade:=56.90
Updating Price:=$
            56.90
Updating Change:=-0.39

(chdx)
Open:=13.70
Change:=+0.07
                  (+0.51 %)
Bid:=13.62 x400
Trade Time:=5:16 PM EST
Ask:=14.51 x200
Prev Close:=13.61
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=+0.07

(chg)
Open:=54.00
Change:=-0.24
                  ( -0.44 %)
Bid:=53.74 x400
Trade Time:=4:20 PM EST
Ask:=54.34 x200
Prev Close:=54.35
Last Trade:=54.11
Updating Price:=$
            54.11
Updating Change:=-0.24

(chh)
Open:=34.52
Change:=+0.51
                  (+1.49 %)
Bid:=34.48 x400
Trade Time:=4:20 PM EST
Ask:=34.88 x200
Prev Close:=34.16
Last Trade:=34.67
Updating Price:=$
            34.67
Updating Change:=+0.51

(chkp)
Open:=58.22
Change:=+0.19
                  (+0.33 %)
Bid:=58.04 x400
Trade Time:=3:55 PM EST
Ask:=58.05 x200
Prev Close:=57.86
Last Trade:=58.05
Updating Price:=$
            58.05
Updating Change:=+0.19

(chrs)
Open:=4.40
Change:=+0.17
                  (+3.93 %)
Bid:=4.48 x400
Trade Time:=4:03 PM EST
Ask:=4.55 x200
Prev Close:=4.33
Last Trade:=4.50
Updating Price:=$
            4.50
Updating Change:=+0.17

(chrw)
Open:=81.67
Change:=+0.93
                  (+1.15 %)
Bid:=82.09 x400
Trade Time:=3:55 PM EST
Ask:=82.10 x200
Prev Close:=81.16
Last Trade:=82.10
Updating Price:=$
            82.10
Updating Change:=+0.93

(chs)
Open:=15.74
Change:=+0.54
                  (+3.45 %)
Bid:=15.75 x400
Trade Time:=4:20 PM EST
Ask:=16.50 x200
Prev Close:=15.64
Last Trade:=16.18
Updating Price:=$
            16.18
Updating Change:=+0.54

(chsp)
Open:=17.02
Change:=+0.59
                  (+3.48 %)
Bid:=16.67 x400
Trade Time:=4:03 PM EST
Ask:=18.05 x200
Prev Close:=16.93
Last Trade:=17.52
Updating Price:=$
            17.52
Updating Change:=+0.59

(cix)
Open:=13.38
Change:=+0.42
                  (+3.19 %)
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=14.00 x200
Prev Close:=13.18
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=+0.42

(ckh)
Open:=103.00
Change:=+1.14
                  (+1.10 %)
Bid:=100.15 x400
Trade Time:=4:09 PM EST
Ask:=104.42 x200
Prev Close:=103.29
Last Trade:=104.43
Updating Price:=$
            104.43
Updating Change:=+1.14

(ckp)
Open:=17.86
Change:=+0.36
                  (+2.04 %)
Bid:=17.52 x400
Trade Time:=4:20 PM EST
Ask:=18.43 x200
Prev Close:=17.66
Last Trade:=18.02
Updating Price:=$
            18.02
Updating Change:=+0.36

(clc)
Open:=48.12
Change:=+0.74
                  (+1.55 %)
Bid:=48.20 x400
Trade Time:=4:12 PM EST
Ask:=48.70 x200
Prev Close:=47.75
Last Trade:=48.49
Updating Price:=$
            48.49
Updating Change:=+0.74

(cldt)
Open:=16.24
Change:=-0.15
                  ( -0.93 %)
Bid:=15.64 x400
Trade Time:=4:20 PM EST
Ask:=16.79 x200
Prev Close:=16.20
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=-0.15

(clh)
Open:=109.28
Change:=-0.50
                  ( -0.46 %)
Bid:=108.14 x400
Trade Time:=4:20 PM EST
Ask:=114.99 x200
Prev Close:=108.62
Last Trade:=108.12
Updating Price:=$
            108.12
Updating Change:=-0.50

(clne)
Open:=13.14
Change:=+0.30
                  (+2.30 %)
Bid:=13.26 x400
Trade Time:=5:17 PM EST
Ask:=13.35 x200
Prev Close:=13.06
Last Trade:=13.36
Updating Price:=$
            13.36
Updating Change:=+0.30

(clny)
Open:=18.54
Change:=-0.10
                  ( -0.54 %)
Bid:=18.23 x400
Trade Time:=4:20 PM EST
Ask:=18.91 x200
Prev Close:=18.51
Last Trade:=18.41
Updating Price:=$
            18.41
Updating Change:=-0.10

(clp)
Open:=21.22
Change:=+0.44
                  (+2.09 %)
Bid:=20.89 x400
Trade Time:=4:20 PM EST
Ask:=21.89 x200
Prev Close:=21.02
Last Trade:=21.46
Updating Price:=$
            21.46
Updating Change:=+0.44

(clr)
Open:=67.87
Change:=+1.29
                  (+1.93 %)
Bid:=65.42 x400
Trade Time:=4:06 PM EST
Ask:=69.73 x200
Prev Close:=66.95
Last Trade:=68.24
Updating Price:=$
            68.24
Updating Change:=+1.29

(clw)
Open:=68.85
Change:=+0.80
                  (+1.17 %)
Bid:=66.10 x400
Trade Time:=4:20 PM EST
Ask:=71.02 x200
Prev Close:=68.23
Last Trade:=69.03
Updating Price:=$
            69.03
Updating Change:=+0.80

(cmcsa)
Open:=25.68
Change:=+0.08
                  (+0.29 %)
Bid:=25.56 x400
Trade Time:=3:55 PM EST
Ask:=25.57 x200
Prev Close:=25.49
Last Trade:=25.57
Updating Price:=$
            25.57
Updating Change:=+0.08

(cmls)
Open:=3.55
Change:=-0.04
                  ( -1.14 %)
Bid:=2.88 x400
Trade Time:=4:20 PM EST
Ask:=4.19 x200
Prev Close:=3.51
Last Trade:=3.47
Updating Price:=$
            3.47
Updating Change:=-0.04

(cmn)
Open:=27.68
Change:=+0.59
                  (+2.15 %)
Bid:=26.84 x400
Trade Time:=5:17 PM EST
Ask:=29.49 x200
Prev Close:=27.48
Last Trade:=28.07
Updating Price:=$
            28.07
Updating Change:=+0.59

(cmo)
Open:=13.52
Change:=-0.03
                  ( -0.22 %)
Bid:=13.40 x400
Trade Time:=4:20 PM EST
Ask:=13.44 x200
Prev Close:=13.46
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=-0.03

(cmp)
Open:=88.33
Change:=+0.83
                  (+0.95 %)
Bid:=87.73 x400
Trade Time:=4:20 PM EST
Ask:=88.77 x200
Prev Close:=87.45
Last Trade:=88.28
Updating Price:=$
            88.28
Updating Change:=+0.83

(cmtl)
Open:=28.80
Change:=+0.91
                  (+3.18 %)
Bid:=29.34 x400
Trade Time:=5:17 PM EST
Ask:=29.69 x200
Prev Close:=28.61
Last Trade:=29.52
Updating Price:=$
            29.52
Updating Change:=+0.91

(cnbka)
Open:=27.50
Change:=+0.16
                  (+0.58 %)
Bid:=25.30 x400
Trade Time:=4:20 PM EST
Ask:=30.82 x200
Prev Close:=27.42
Last Trade:=27.58
Updating Price:=$
            27.58
Updating Change:=+0.16

(cnc)
Open:=37.06
Change:=+1.12
                  (+3.05 %)
Bid:=36.94 x400
Trade Time:=5:17 PM EST
Ask:=38.56 x200
Prev Close:=36.75
Last Trade:=37.87
Updating Price:=$
            37.87
Updating Change:=+1.12

(cnk)
Open:=20.25
Change:=+0.10
                  (+0.50 %)
Bid:=20.01 x400
Trade Time:=4:20 PM EST
Ask:=20.75 x200
Prev Close:=20.15
Last Trade:=20.25
Updating Price:=$
            20.25
Updating Change:=+0.10

(cnsl)
Open:=20.00
Change:=-0.04
                  ( -0.20 %)
Bid:=19.91 x400
Trade Time:=4:20 PM EST
Ask:=20.45 x200
Prev Close:=19.98
Last Trade:=19.94
Updating Price:=$
            19.94
Updating Change:=-0.04

(cog)
Open:=67.97
Change:=+0.10
                  (+0.15 %)
Bid:=66.16 x400
Trade Time:=4:38 PM EST
Ask:=66.86 x200
Prev Close:=66.49
Last Trade:=66.59
Updating Price:=$
            66.59
Updating Change:=+0.10

(colb)
Open:=17.82
Change:=+0.25
                  (+1.41 %)
Bid:=17.77 x400
Trade Time:=5:17 PM EST
Ask:=18.36 x200
Prev Close:=17.71
Last Trade:=17.96
Updating Price:=$
            17.96
Updating Change:=+0.25

(comv)
Open:=2.86
Change:=+0.21
                  (+7.50 %)
Bid:=2.65 x400
Trade Time:=4:15 PM EST
Ask:=3.14 x200
Prev Close:=2.80
Last Trade:=3.01
Updating Price:=$
            3.01
Updating Change:=+0.21

(coo)
Open:=82.01
Change:=+0.34
                  (+0.42 %)
Bid:=79.62 x400
Trade Time:=4:12 PM EST
Ask:=97.76 x200
Prev Close:=81.73
Last Trade:=82.07
Updating Price:=$
            82.07
Updating Change:=+0.34

(cost)
Open:=83.20
Change:=-0.61
                  ( -0.74 %)
Bid:=82.02 x400
Trade Time:=3:55 PM EST
Ask:=82.04 x200
Prev Close:=82.64
Last Trade:=82.03
Updating Price:=$
            82.03
Updating Change:=-0.61

(cov)
Open:=54.39
Change:=+0.26
                  (+0.48 %)
Bid:=52.57 x400
Trade Time:=4:34 PM EST
Ask:=54.99 x200
Prev Close:=54.01
Last Trade:=54.27
Updating Price:=$
            54.27
Updating Change:=+0.26

(cown)
Open:=3.89
Change:=-0.08
                  ( -2.07 %)
Bid:=3.73 x400
Trade Time:=5:17 PM EST
Ask:=3.96 x200
Prev Close:=3.86
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=-0.08

(cpa)
Open:=69.00
Change:=-0.02
                  ( -0.03 %)
Bid:=51.36 x400
Trade Time:=4:06 PM EST
Ask:=0.00 x200
Prev Close:=68.49
Last Trade:=68.47
Updating Price:=$
            68.47
Updating Change:=-0.02

(cpe)
Open:=7.18
Change:=+0.18
                  (+2.55 %)
Bid:=6.94 x400
Trade Time:=5:17 PM EST
Ask:=7.62 x200
Prev Close:=7.06
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=+0.18

(cpn)
Open:=16.21
Change:=+0.18
                  (+1.11 %)
Bid:=15.83 x400
Trade Time:=4:38 PM EST
Ask:=16.64 x200
Prev Close:=16.16
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=+0.18

(cprt)
Open:=47.56
Change:=+0.53
                  (+1.12 %)
Bid:=47.46 x400
Trade Time:=4:20 PM EST
Ask:=48.06 x200
Prev Close:=47.27
Last Trade:=47.80
Updating Price:=$
            47.80
Updating Change:=+0.53

(cpst)
Open:=1.59
Change:=+0.05
                  (+3.18 %)
Bid:=1.62 x400
Trade Time:=5:18 PM EST
Ask:=1.62 x200
Prev Close:=1.57
Last Trade:=1.62
Updating Price:=$
            1.62
Updating Change:=+0.05

(cpy)
Open:=13.14
Change:=+0.27
                  (+2.07 %)
Bid:=12.09 x400
Trade Time:=4:00 PM EST
Ask:=20.32 x200
Prev Close:=13.02
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=+0.27

(cr)
Open:=51.17
Change:=+0.44
                  (+0.87 %)
Bid:=50.75 x400
Trade Time:=4:20 PM EST
Ask:=51.30 x200
Prev Close:=50.62
Last Trade:=51.06
Updating Price:=$
            51.06
Updating Change:=+0.44

(crai)
Open:=28.66
Change:=+0.93
                  (+3.27 %)
Bid:=26.75 x400
Trade Time:=4:20 PM EST
Ask:=29.98 x200
Prev Close:=28.43
Last Trade:=29.36
Updating Price:=$
            29.36
Updating Change:=+0.93

(crdn)
Open:=38.07
Change:=+0.54
                  (+1.43 %)
Bid:=38.11 x400
Trade Time:=4:12 PM EST
Ask:=38.24 x200
Prev Close:=37.68
Last Trade:=38.22
Updating Price:=$
            38.22
Updating Change:=+0.54

(cree)
Open:=32.12
Change:=+1.67
                  (+5.25 %)
Bid:=32.76 x400
Trade Time:=5:09 PM EST
Ask:=32.90 x200
Prev Close:=31.81
Last Trade:=33.48
Updating Price:=$
            33.48
Updating Change:=+1.67

(crmt)
Open:=34.66
Change:=+0.64
                  (+1.86 %)
Bid:=33.63 x400
Trade Time:=4:20 PM EST
Ask:=36.04 x200
Prev Close:=34.39
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=+0.64

(crrc)
Open:=11.12
Change:=+0.07
                  (+0.63 %)
Bid:=10.29 x400
Trade Time:=4:20 PM EST
Ask:=12.24 x200
Prev Close:=11.03
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.07

(crs)
Open:=58.33
Change:=-0.03
                  ( -0.05 %)
Bid:=57.53 x400
Trade Time:=4:20 PM EST
Ask:=58.10 x200
Prev Close:=57.79
Last Trade:=57.76
Updating Price:=$
            57.76
Updating Change:=-0.03

(csco)
Open:=15.64
Change:=+0.42
                  (+2.70 %)
Bid:=15.98 x400
Trade Time:=3:55 PM EST
Ask:=15.99 x200
Prev Close:=15.56
Last Trade:=15.98
Updating Price:=$
            15.98
Updating Change:=+0.42

(csgp)
Open:=59.79
Change:=+0.04
                  (+0.07 %)
Bid:=57.60 x400
Trade Time:=4:20 PM EST
Ask:=61.28 x200
Prev Close:=59.20
Last Trade:=59.24
Updating Price:=$
            59.24
Updating Change:=+0.04

(cstr)
Open:=56.79
Change:=+0.17
                  (+0.30 %)
Bid:=56.01 x400
Trade Time:=4:12 PM EST
Ask:=56.30 x200
Prev Close:=56.21
Last Trade:=56.38
Updating Price:=$
            56.38
Updating Change:=+0.17

(csu)
Open:=9.52
Change:=+0.43
                  (+4.56 %)
Bid:=9.43 x400
Trade Time:=5:18 PM EST
Ask:=10.19 x200
Prev Close:=9.43
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.43

(cswc)
Open:=98.15
Change:=+2.09
                  (+2.13 %)
Bid:=0.00 x400
Trade Time:=5:18 PM EST
Ask:=107.12 x200
Prev Close:=97.91
Last Trade:=100.00
Updating Price:=$
            100.00
Updating Change:=+2.09

(ctas)
Open:=34.11
Change:=+0.41
                  (+1.22 %)
Bid:=34.04 x400
Trade Time:=4:18 PM EST
Ask:=34.15 x200
Prev Close:=33.71
Last Trade:=34.12
Updating Price:=$
            34.12
Updating Change:=+0.41

(ctgx)
Open:=12.83
Change:=+0.14
                  (+1.11 %)
Bid:=12.41 x400
Trade Time:=5:18 PM EST
Ask:=13.62 x200
Prev Close:=12.65
Last Trade:=12.79
Updating Price:=$
            12.79
Updating Change:=+0.14

(ctl)
Open:=41.27
Change:=-0.20
                  ( -0.49 %)
Bid:=40.51 x400
Trade Time:=4:38 PM EST
Ask:=40.93 x200
Prev Close:=40.91
Last Trade:=40.71
Updating Price:=$
            40.71
Updating Change:=-0.20

(ctrp)
Open:=44.07
Change:=+1.74
                  (+3.98 %)
Bid:=45.43 x400
Trade Time:=3:55 PM EST
Ask:=45.44 x200
Prev Close:=43.70
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=+1.74

(ctsh)
Open:=76.67
Change:=+1.62
                  (+2.13 %)
Bid:=77.61 x400
Trade Time:=3:55 PM EST
Ask:=77.62 x200
Prev Close:=76.00
Last Trade:=77.62
Updating Price:=$
            77.62
Updating Change:=+1.62

(ctxs)
Open:=83.10
Change:=+0.46
                  (+0.56 %)
Bid:=82.68 x400
Trade Time:=3:55 PM EST
Ask:=82.69 x200
Prev Close:=82.22
Last Trade:=82.68
Updating Price:=$
            82.68
Updating Change:=+0.46

(cvo)
Open:=6.49
Change:=+0.06
                  (+0.93 %)
Bid:=6.09 x400
Trade Time:=4:03 PM EST
Ask:=6.52 x200
Prev Close:=6.42
Last Trade:=6.48
Updating Price:=$
            6.48
Updating Change:=+0.06

(cvx)
Open:=106.08
Change:=+1.59
                  (+1.51 %)
Bid:=106.66 x400
Trade Time:=3:50 PM EST
Ask:=106.67 x200
Prev Close:=105.08
Last Trade:=106.67
Updating Price:=$
            106.67
Updating Change:=+1.59

(cxs)
Open:=11.30
Change:=+0.03
                  (+0.27 %)
Bid:=11.20 x400
Trade Time:=4:20 PM EST
Ask:=11.36 x200
Prev Close:=11.27
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.03

(cyh)
Open:=26.60
Change:=+0.50
                  (+1.91 %)
Bid:=25.97 x400
Trade Time:=4:20 PM EST
Ask:=27.25 x200
Prev Close:=26.13
Last Trade:=26.63
Updating Price:=$
            26.63
Updating Change:=+0.50

(cyn)
Open:=55.35
Change:=+0.64
                  (+1.17 %)
Bid:=55.24 x400
Trade Time:=4:20 PM EST
Ask:=55.81 x200
Prev Close:=54.90
Last Trade:=55.54
Updating Price:=$
            55.54
Updating Change:=+0.64

(cytk)
Open:=1.22
Change:=+0.01
                  (+0.83 %)
Bid:=1.18 x400
Trade Time:=4:07 PM EST
Ask:=1.21 x200
Prev Close:=1.20
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=+0.01

(cytr)
Open:=0.75
Change:=+0.05
                  (+6.86 %)
Bid:=0.64 x400
Trade Time:=3:59 PM EST
Ask:=0.89 x200
Prev Close:=0.73
Last Trade:=0.78
Updating Price:=$
            0.78
Updating Change:=+0.05

(dakt)
Open:=11.19
Change:=+0.07
                  (+0.63 %)
Bid:=10.48 x400
Trade Time:=5:19 PM EST
Ask:=11.58 x200
Prev Close:=11.05
Last Trade:=11.12
Updating Price:=$
            11.12
Updating Change:=+0.07

(dal)
Open:=9.19
Change:=+0.28
                  (+3.07 %)
Bid:=9.42 x400
Trade Time:=5:05 PM EST
Ask:=9.43 x200
Prev Close:=9.13
Last Trade:=9.41
Updating Price:=$
            9.41
Updating Change:=+0.28

(dar)
Open:=16.87
Change:=+0.32
                  (+1.92 %)
Bid:=16.89 x400
Trade Time:=5:19 PM EST
Ask:=17.49 x200
Prev Close:=16.68
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=+0.32

(dbd)
Open:=32.06
Change:=+0.90
                  (+2.83 %)
Bid:=32.50 x400
Trade Time:=4:20 PM EST
Ask:=32.83 x200
Prev Close:=31.75
Last Trade:=32.65
Updating Price:=$
            32.65
Updating Change:=+0.90

(dd)
Open:=55.53
Change:=+0.70
                  (+1.27 %)
Bid:=55.90 x400
Trade Time:=3:55 PM EST
Ask:=55.91 x200
Prev Close:=55.20
Last Trade:=55.90
Updating Price:=$
            55.90
Updating Change:=+0.70

(ddic)
Open:=9.87
Change:=+0.18
                  (+1.83 %)
Bid:=9.85 x400
Trade Time:=5:19 PM EST
Ask:=10.00 x200
Prev Close:=9.83
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=+0.18

(de)
Open:=85.45
Change:=+1.85
                  (+2.19 %)
Bid:=86.30 x400
Trade Time:=4:18 PM EST
Ask:=86.44 x200
Prev Close:=84.59
Last Trade:=86.44
Updating Price:=$
            86.44
Updating Change:=+1.85

(deck)
Open:=92.15
Change:=+3.02
                  (+3.32 %)
Bid:=94.00 x400
Trade Time:=4:07 PM EST
Ask:=95.39 x200
Prev Close:=90.96
Last Trade:=93.98
Updating Price:=$
            93.98
Updating Change:=+3.02

(dei)
Open:=20.73
Change:=+0.14
                  (+0.68 %)
Bid:=20.15 x400
Trade Time:=4:20 PM EST
Ask:=21.23 x200
Prev Close:=20.55
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=+0.14

(dell)
Open:=17.01
Change:=+0.24
                  (+1.42 %)
Bid:=17.14 x400
Trade Time:=3:55 PM EST
Ask:=17.15 x200
Prev Close:=16.91
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=+0.24

(dest)
Open:=20.51
Change:=-0.76
                  ( -3.62 %)
Bid:=20.08 x400
Trade Time:=4:20 PM EST
Ask:=20.36 x200
Prev Close:=21.02
Last Trade:=20.26
Updating Price:=$
            20.26
Updating Change:=-0.76

(dfz)
Open:=11.34
Change:=+0.12
                  (+1.06 %)
Bid:=11.21 x400
Trade Time:=5:19 PM EST
Ask:=12.19 x200
Prev Close:=11.33
Last Trade:=11.45
Updating Price:=$
            11.45
Updating Change:=+0.12

(dgi)
Open:=25.80
Change:=+0.50
                  (+1.96 %)
Bid:=25.35 x400
Trade Time:=4:20 PM EST
Ask:=26.60 x200
Prev Close:=25.55
Last Trade:=26.05
Updating Price:=$
            26.05
Updating Change:=+0.50

(dhil)
Open:=83.48
Change:=+1.57
                  (+1.89 %)
Bid:=79.80 x400
Trade Time:=4:03 PM EST
Ask:=89.64 x200
Prev Close:=83.20
Last Trade:=84.77
Updating Price:=$
            84.77
Updating Change:=+1.57

(dhr)
Open:=55.26
Change:=+0.37
                  (+0.68 %)
Bid:=54.97 x400
Trade Time:=4:38 PM EST
Ask:=55.29 x200
Prev Close:=54.68
Last Trade:=55.05
Updating Price:=$
            55.05
Updating Change:=+0.37

(dis)
Open:=39.85
Change:=+0.17
                  (+0.43 %)
Bid:=39.73 x400
Trade Time:=4:00 PM EST
Ask:=39.74 x200
Prev Close:=39.57
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=+0.17

(dk)
Open:=16.00
Change:=+0.36
                  (+2.27 %)
Bid:=16.20 x400
Trade Time:=4:20 PM EST
Ask:=16.34 x200
Prev Close:=15.87
Last Trade:=16.23
Updating Price:=$
            16.23
Updating Change:=+0.36

(dlb)
Open:=40.46
Change:=+1.12
                  (+2.77 %)
Bid:=40.74 x400
Trade Time:=4:38 PM EST
Ask:=41.83 x200
Prev Close:=40.41
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=+1.12

(dllr)
Open:=22.96
Change:=+0.04
                  (+0.18 %)
Bid:=22.57 x400
Trade Time:=4:20 PM EST
Ask:=23.32 x200
Prev Close:=22.81
Last Trade:=22.85
Updating Price:=$
            22.85
Updating Change:=+0.04

(dltr)
Open:=70.00
Change:=+0.59
                  (+0.85 %)
Bid:=70.14 x400
Trade Time:=3:55 PM EST
Ask:=70.15 x200
Prev Close:=69.55
Last Trade:=70.14
Updating Price:=$
            70.14
Updating Change:=+0.59

(dm)
Open:=8.50
Change:=+0.45
                  (+5.36 %)
Bid:=8.45 x400
Trade Time:=4:20 PM EST
Ask:=9.16 x200
Prev Close:=8.39
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=+0.45

(dmrc)
Open:=37.97
Change:=+0.09
                  (+0.24 %)
Bid:=36.93 x400
Trade Time:=4:20 PM EST
Ask:=37.97 x200
Prev Close:=37.70
Last Trade:=37.79
Updating Price:=$
            37.79
Updating Change:=+0.09

(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:=41.80
Change:=-0.42
                  ( -1.01 %)
Bid:=41.13 x400
Trade Time:=4:21 PM EST
Ask:=41.20 x200
Prev Close:=41.61
Last Trade:=41.19
Updating Price:=$
            41.19
Updating Change:=-0.42

(dnr)
Open:=20.26
Change:=+0.54
                  (+2.72 %)
Bid:=20.30 x400
Trade Time:=4:20 PM EST
Ask:=20.63 x200
Prev Close:=19.87
Last Trade:=20.41
Updating Price:=$
            20.41
Updating Change:=+0.54

(drc)
Open:=55.99
Change:=+0.03
                  (+0.05 %)
Bid:=50.24 x400
Trade Time:=4:20 PM EST
Ask:=55.36 x200
Prev Close:=55.33
Last Trade:=55.36
Updating Price:=$
            55.36
Updating Change:=+0.03

(dri)
Open:=53.31
Change:=+0.38
                  (+0.71 %)
Bid:=53.33 x400
Trade Time:=4:07 PM EST
Ask:=53.66 x200
Prev Close:=53.25
Last Trade:=53.63
Updating Price:=$
            53.63
Updating Change:=+0.38

(driv)
Open:=33.36
Change:=+0.54
                  (+1.63 %)
Bid:=33.19 x400
Trade Time:=4:20 PM EST
Ask:=34.55 x200
Prev Close:=33.15
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=+0.54

(drl)
Open:=2.34
Change:=+0.22
                  (+9.57 %)
Bid:=2.51 x400
Trade Time:=4:02 PM EST
Ask:=2.57 x200
Prev Close:=2.30
Last Trade:=2.52
Updating Price:=$
            2.52
Updating Change:=+0.22

(dtsi)
Open:=41.20
Change:=+1.33
                  (+3.26 %)
Bid:=41.22 x400
Trade Time:=5:20 PM EST
Ask:=42.19 x200
Prev Close:=40.78
Last Trade:=42.11
Updating Price:=$
            42.11
Updating Change:=+1.33

(dtv)
Open:=52.33
Change:=+0.91
                  (+1.75 %)
Bid:=52.82 x400
Trade Time:=3:55 PM EST
Ask:=52.83 x200
Prev Close:=51.92
Last Trade:=52.83
Updating Price:=$
            52.83
Updating Change:=+0.91

(dva)
Open:=88.93
Change:=+0.86
                  (+0.97 %)
Bid:=88.53 x400
Trade Time:=4:38 PM EST
Ask:=90.35 x200
Prev Close:=88.50
Last Trade:=89.36
Updating Price:=$
            89.36
Updating Change:=+0.86

(dvn)
Open:=80.91
Change:=+1.54
                  (+1.92 %)
Bid:=81.44 x400
Trade Time:=4:42 PM EST
Ask:=81.57 x200
Prev Close:=80.01
Last Trade:=81.55
Updating Price:=$
            81.55
Updating Change:=+1.54

(dvox)
Open:=7.84
Change:=-0.09
                  ( -1.17 %)
Bid:=7.04 x400
Trade Time:=5:20 PM EST
Ask:=10.40 x200
Prev Close:=7.72
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=-0.09

(dw)
Open:=25.32
Change:=+0.37
                  (+1.48 %)
Bid:=24.80 x400
Trade Time:=5:20 PM EST
Ask:=26.05 x200
Prev Close:=25.05
Last Trade:=25.42
Updating Price:=$
            25.42
Updating Change:=+0.37

(dwa)
Open:=20.26
Change:=+1.21
                  (+6.01 %)
Bid:=21.21 x400
Trade Time:=4:20 PM EST
Ask:=21.30 x200
Prev Close:=20.12
Last Trade:=21.33
Updating Price:=$
            21.33
Updating Change:=+1.21

(dxpe)
Open:=26.72
Change:=+0.47
                  (+1.78 %)
Bid:=25.67 x400
Trade Time:=5:20 PM EST
Ask:=27.56 x200
Prev Close:=26.34
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=+0.47

(dy)
Open:=17.27
Change:=+0.33
                  (+1.93 %)
Bid:=16.86 x400
Trade Time:=4:12 PM EST
Ask:=17.84 x200
Prev Close:=17.10
Last Trade:=17.43
Updating Price:=$
            17.43
Updating Change:=+0.33

(dyn)
Open:=6.27
Change:=+0.01
                  (+0.16 %)
Bid:=6.13 x400
Trade Time:=4:20 PM EST
Ask:=6.28 x200
Prev Close:=6.23
Last Trade:=6.24
Updating Price:=$
            6.24
Updating Change:=+0.01

(ebay)
Open:=33.10
Change:=+0.37
                  (+1.12 %)
Bid:=33.28 x400
Trade Time:=3:55 PM EST
Ask:=33.29 x200
Prev Close:=32.92
Last Trade:=33.29
Updating Price:=$
            33.29
Updating Change:=+0.37

(ebsb)
Open:=13.73
Change:=+0.05
                  (+0.37 %)
Bid:=12.81 x400
Trade Time:=4:20 PM EST
Ask:=14.78 x200
Prev Close:=13.68
Last Trade:=13.73
Updating Price:=$
            13.73
Updating Change:=+0.05

(ecpg)
Open:=31.49
Change:=-0.03
                  ( -0.10 %)
Bid:=30.52 x400
Trade Time:=4:03 PM EST
Ask:=31.19 x200
Prev Close:=31.21
Last Trade:=31.18
Updating Price:=$
            31.18
Updating Change:=-0.03

(edr)
Open:=9.00
Change:=+0.19
                  (+2.12 %)
Bid:=8.75 x400
Trade Time:=4:01 PM EST
Ask:=9.18 x200
Prev Close:=8.95
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=+0.19

(eeft)
Open:=15.98
Change:=
Bid:=15.38 x400
Trade Time:=5:20 PM EST
Ask:=16.27 x200
Prev Close:=15.84
Last Trade:=15.84
Updating Price:=$
            15.84
Updating Change:=null

(egn)
Open:=58.56
Change:=+0.98
                  (+1.69 %)
Bid:=58.87 x400
Trade Time:=4:09 PM EST
Ask:=59.13 x200
Prev Close:=58.02
Last Trade:=59.00
Updating Price:=$
            59.00
Updating Change:=+0.98

(egov)
Open:=13.71
Change:=+0.04
                  (+0.29 %)
Bid:=13.26 x400
Trade Time:=5:20 PM EST
Ask:=14.00 x200
Prev Close:=13.66
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=+0.04

(egy)
Open:=6.24
Change:=+0.21
                  (+3.41 %)
Bid:=6.07 x400
Trade Time:=5:20 PM EST
Ask:=6.66 x200
Prev Close:=6.16
Last Trade:=6.37
Updating Price:=$
            6.37
Updating Change:=+0.21

(ek)
Open:=2.85
Change:=+0.03
                  (+1.06 %)
Bid:=2.83 x400
Trade Time:=4:42 PM EST
Ask:=2.84 x200
Prev Close:=2.82
Last Trade:=2.85
Updating Price:=$
            2.85
Updating Change:=+0.03

(elos)
Open:=12.37
Change:=+0.09
                  (+0.73 %)
Bid:=12.00 x400
Trade Time:=4:10 PM EST
Ask:=12.82 x200
Prev Close:=12.26
Last Trade:=12.35
Updating Price:=$
            12.35
Updating Change:=+0.09

(els)
Open:=66.62
Change:=+0.55
                  (+0.83 %)
Bid:=64.56 x400
Trade Time:=4:20 PM EST
Ask:=68.54 x200
Prev Close:=66.15
Last Trade:=66.70
Updating Price:=$
            66.70
Updating Change:=+0.55

(endp)
Open:=41.86
Change:=-0.20
                  ( -0.48 %)
Bid:=40.96 x400
Trade Time:=4:02 PM EST
Ask:=42.07 x200
Prev Close:=41.73
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=-0.20

(enh)
Open:=41.55
Change:=+0.29
                  (+0.70 %)
Bid:=40.65 x400
Trade Time:=4:20 PM EST
Ask:=42.40 x200
Prev Close:=41.37
Last Trade:=41.66
Updating Price:=$
            41.66
Updating Change:=+0.29

(enoc)
Open:=17.10
Change:=+1.06
                  (+6.54 %)
Bid:=16.91 x400
Trade Time:=4:20 PM EST
Ask:=17.40 x200
Prev Close:=16.22
Last Trade:=17.28
Updating Price:=$
            17.28
Updating Change:=+1.06

(ens)
Open:=35.26
Change:=+0.56
                  (+1.60 %)
Bid:=34.73 x400
Trade Time:=4:20 PM EST
Ask:=36.27 x200
Prev Close:=34.97
Last Trade:=35.53
Updating Price:=$
            35.53
Updating Change:=+0.56

(ep)
Open:=20.59
Change:=+0.19
                  (+0.93 %)
Bid:=20.48 x400
Trade Time:=4:42 PM EST
Ask:=20.69 x200
Prev Close:=20.40
Last Trade:=20.59
Updating Price:=$
            20.59
Updating Change:=+0.19

(epax)
Open:=8.91
Change:=+0.15
                  (+1.69 %)
Bid:=8.77 x400
Trade Time:=4:00 PM EST
Ask:=9.02 x200
Prev Close:=8.85
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=+0.15

(epl)
Open:=15.32
Change:=+0.58
                  (+3.84 %)
Bid:=15.47 x400
Trade Time:=4:20 PM EST
Ask:=16.08 x200
Prev Close:=15.10
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=+0.58

(epm)
Open:=7.45
Change:=+0.21
                  (+2.85 %)
Bid:=7.55 x400
Trade Time:=4:20 PM EST
Ask:=7.56 x200
Prev Close:=7.36
Last Trade:=7.57
Updating Price:=$
            7.57
Updating Change:=+0.21

(eqy)
Open:=19.49
Change:=+0.23
                  (+1.19 %)
Bid:=18.99 x400
Trade Time:=4:20 PM EST
Ask:=20.06 x200
Prev Close:=19.36
Last Trade:=19.59
Updating Price:=$
            19.59
Updating Change:=+0.23

(erie)
Open:=71.64
Change:=+2.83
                  (+3.97 %)
Bid:=72.20 x400
Trade Time:=4:20 PM EST
Ask:=76.12 x200
Prev Close:=71.37
Last Trade:=74.20
Updating Price:=$
            74.20
Updating Change:=+2.83

(erts)
Open:=24.59
Change:=+0.50
                  (+2.05 %)
Bid:=24.84 x400
Trade Time:=3:55 PM EST
Ask:=24.85 x200
Prev Close:=24.35
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.50

(ese)
Open:=37.53
Change:=+0.38
                  (+1.01 %)
Bid:=37.11 x400
Trade Time:=4:20 PM EST
Ask:=38.72 x200
Prev Close:=37.48
Last Trade:=37.86
Updating Price:=$
            37.86
Updating Change:=+0.38

(esgr)
Open:=106.08
Change:=+1.16
                  (+1.10 %)
Bid:=98.78 x400
Trade Time:=4:20 PM EST
Ask:=112.79 x200
Prev Close:=105.17
Last Trade:=106.33
Updating Price:=$
            106.33
Updating Change:=+1.16

(esl)
Open:=80.28
Change:=+1.08
                  (+1.36 %)
Bid:=80.15 x400
Trade Time:=4:12 PM EST
Ask:=80.98 x200
Prev Close:=79.51
Last Trade:=80.59
Updating Price:=$
            80.59
Updating Change:=+1.08

(esrx)
Open:=54.50
Change:=+0.68
                  (+1.26 %)
Bid:=54.82 x400
Trade Time:=4:00 PM EST
Ask:=54.83 x200
Prev Close:=54.15
Last Trade:=54.83
Updating Price:=$
            54.83
Updating Change:=+0.68

(ess)
Open:=142.82
Change:=+1.27
                  (+0.90 %)
Bid:=138.25 x400
Trade Time:=4:20 PM EST
Ask:=146.72 x200
Prev Close:=141.54
Last Trade:=142.81
Updating Price:=$
            142.81
Updating Change:=+1.27

(etm)
Open:=8.75
Change:=+0.52
                  (+6.02 %)
Bid:=8.73 x400
Trade Time:=4:20 PM EST
Ask:=9.45 x200
Prev Close:=8.64
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=+0.52

(evr)
Open:=33.19
Change:=+0.23
                  (+0.70 %)
Bid:=32.95 x400
Trade Time:=5:21 PM EST
Ask:=33.49 x200
Prev Close:=32.97
Last Trade:=33.20
Updating Price:=$
            33.20
Updating Change:=+0.23

(exas)
Open:=8.98
Change:=+0.27
                  (+3.02 %)
Bid:=9.01 x400
Trade Time:=4:20 PM EST
Ask:=9.28 x200
Prev Close:=8.93
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.27

(exbd)
Open:=45.03
Change:=+0.81
                  (+1.81 %)
Bid:=44.46 x400
Trade Time:=4:20 PM EST
Ask:=46.30 x200
Prev Close:=44.64
Last Trade:=45.45
Updating Price:=$
            45.45
Updating Change:=+0.81

(exls)
Open:=23.59
Change:=+0.22
                  (+0.94 %)
Bid:=23.02 x400
Trade Time:=4:00 PM EST
Ask:=23.57 x200
Prev Close:=23.36
Last Trade:=23.58
Updating Price:=$
            23.58
Updating Change:=+0.22

(exp)
Open:=28.32
Change:=+0.53
                  (+1.89 %)
Bid:=28.36 x400
Trade Time:=4:20 PM EST
Ask:=28.71 x200
Prev Close:=28.06
Last Trade:=28.59
Updating Price:=$
            28.59
Updating Change:=+0.53

(expd)
Open:=52.91
Change:=+0.42
                  (+0.80 %)
Bid:=52.87 x400
Trade Time:=3:55 PM EST
Ask:=52.88 x200
Prev Close:=52.46
Last Trade:=52.88
Updating Price:=$
            52.88
Updating Change:=+0.42

(expe)
Open:=30.11
Change:=+0.38
                  (+1.27 %)
Bid:=30.26 x400
Trade Time:=3:55 PM EST
Ask:=30.27 x200
Prev Close:=29.88
Last Trade:=30.26
Updating Price:=$
            30.26
Updating Change:=+0.38

(exxi)
Open:=35.04
Change:=-0.02
                  ( -0.06 %)
Bid:=34.72 x400
Trade Time:=5:21 PM EST
Ask:=35.48 x200
Prev Close:=34.68
Last Trade:=34.66
Updating Price:=$
            34.66
Updating Change:=-0.02

(fast)
Open:=36.32
Change:=+0.08
                  (+0.22 %)
Bid:=36.53 x400
Trade Time:=4:00 PM EST
Ask:=36.55 x200
Prev Close:=36.47
Last Trade:=36.55
Updating Price:=$
            36.55
Updating Change:=+0.08

(fbn)
Open:=4.30
Change:=+0.21
                  (+4.95 %)
Bid:=3.84 x400
Trade Time:=4:20 PM EST
Ask:=5.00 x200
Prev Close:=4.24
Last Trade:=4.45
Updating Price:=$
            4.45
Updating Change:=+0.21

(fbnc)
Open:=10.96
Change:=+0.82
                  (+7.52 %)
Bid:=11.06 x400
Trade Time:=4:20 PM EST
Ask:=11.91 x200
Prev Close:=10.91
Last Trade:=11.73
Updating Price:=$
            11.73
Updating Change:=+0.82

(fbp)
Open:=4.64
Change:=+0.01
                  (+0.22 %)
Bid:=4.15 x400
Trade Time:=4:20 PM EST
Ask:=4.74 x200
Prev Close:=4.51
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=+0.01

(fcel)
Open:=1.42
Change:=+0.05
                  (+3.55 %)
Bid:=1.44 x400
Trade Time:=4:03 PM EST
Ask:=1.45 x200
Prev Close:=1.41
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=+0.05

(fcnca)
Open:=190.88
Change:=+1.58
                  (+0.83 %)
Bid:=170.69 x400
Trade Time:=4:20 PM EST
Ask:=208.53 x200
Prev Close:=189.68
Last Trade:=191.26
Updating Price:=$
            191.26
Updating Change:=+1.58

(fcs)
Open:=17.24
Change:=+0.44
                  (+2.58 %)
Bid:=17.21 x400
Trade Time:=4:20 PM EST
Ask:=17.80 x200
Prev Close:=17.07
Last Trade:=17.51
Updating Price:=$
            17.51
Updating Change:=+0.44

(fcx)
Open:=54.78
Change:=+1.97
                  (+3.68 %)
Bid:=55.47 x400
Trade Time:=5:15 PM EST
Ask:=55.53 x200
Prev Close:=53.52
Last Trade:=55.49
Updating Price:=$
            55.49
Updating Change:=+1.97

(fdx)
Open:=97.69
Change:=+1.72
                  (+1.78 %)
Bid:=98.40 x400
Trade Time:=4:42 PM EST
Ask:=98.88 x200
Prev Close:=96.78
Last Trade:=98.50
Updating Price:=$
            98.50
Updating Change:=+1.72

(feic)
Open:=39.09
Change:=+1.58
                  (+4.08 %)
Bid:=39.45 x400
Trade Time:=4:20 PM EST
Ask:=41.15 x200
Prev Close:=38.75
Last Trade:=40.33
Updating Price:=$
            40.33
Updating Change:=+1.58

(ffic)
Open:=13.35
Change:=-0.01
                  ( -0.08 %)
Bid:=12.38 x400
Trade Time:=5:22 PM EST
Ask:=14.13 x200
Prev Close:=13.27
Last Trade:=13.26
Updating Price:=$
            13.26
Updating Change:=-0.01

(ffiv)
Open:=117.00
Change:=+1.82
                  (+1.57 %)
Bid:=117.58 x400
Trade Time:=4:00 PM EST
Ask:=117.70 x200
Prev Close:=115.82
Last Trade:=117.64
Updating Price:=$
            117.64
Updating Change:=+1.82

(fisv)
Open:=65.02
Change:=+0.47
                  (+0.73 %)
Bid:=65.18 x400
Trade Time:=4:00 PM EST
Ask:=65.25 x200
Prev Close:=64.75
Last Trade:=65.22
Updating Price:=$
            65.22
Updating Change:=+0.47

(flex)
Open:=6.52
Change:=+0.22
                  (+3.40 %)
Bid:=6.68 x400
Trade Time:=4:00 PM EST
Ask:=6.68 x200
Prev Close:=6.47
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=+0.22

(flir)
Open:=34.24
Change:=+0.68
                  (+2.00 %)
Bid:=34.66 x400
Trade Time:=4:00 PM EST
Ask:=34.68 x200
Prev Close:=34.00
Last Trade:=34.68
Updating Price:=$
            34.68
Updating Change:=+0.68

(flo)
Open:=22.66
Change:=+0.35
                  (+1.55 %)
Bid:=22.29 x400
Trade Time:=4:20 PM EST
Ask:=23.30 x200
Prev Close:=22.56
Last Trade:=22.91
Updating Price:=$
            22.91
Updating Change:=+0.35

(flr)
Open:=65.82
Change:=+1.85
                  (+2.85 %)
Bid:=66.46 x400
Trade Time:=4:38 PM EST
Ask:=66.85 x200
Prev Close:=64.93
Last Trade:=66.78
Updating Price:=$
            66.78
Updating Change:=+1.85

(fls)
Open:=111.80
Change:=+1.49
                  (+1.35 %)
Bid:=111.17 x400
Trade Time:=4:38 PM EST
Ask:=112.30 x200
Prev Close:=110.27
Last Trade:=111.76
Updating Price:=$
            111.76
Updating Change:=+1.49

(flws)
Open:=3.26
Change:=+0.08
                  (+2.48 %)
Bid:=2.63 x400
Trade Time:=4:20 PM EST
Ask:=3.29 x200
Prev Close:=3.22
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=+0.08

(fmbi)
Open:=12.53
Change:=+0.26
                  (+2.10 %)
Bid:=12.23 x400
Trade Time:=4:20 PM EST
Ask:=13.06 x200
Prev Close:=12.41
Last Trade:=12.67
Updating Price:=$
            12.67
Updating Change:=+0.26

(fmc)
Open:=89.07
Change:=+0.96
                  (+1.09 %)
Bid:=88.74 x400
Trade Time:=4:20 PM EST
Ask:=89.77 x200
Prev Close:=88.37
Last Trade:=89.33
Updating Price:=$
            89.33
Updating Change:=+0.96

(fmd)
Open:=1.81
Change:=+0.03
                  (+1.67 %)
Bid:=1.70 x400
Trade Time:=5:22 PM EST
Ask:=1.83 x200
Prev Close:=1.80
Last Trade:=1.83
Updating Price:=$
            1.83
Updating Change:=+0.03

(fnsr)
Open:=18.50
Change:=+0.95
                  (+5.21 %)
Bid:=19.03 x400
Trade Time:=5:22 PM EST
Ask:=19.50 x200
Prev Close:=18.24
Last Trade:=19.19
Updating Price:=$
            19.19
Updating Change:=+0.95

(fosl)
Open:=125.11
Change:=-0.85
                  ( -0.69 %)
Bid:=123.10 x400
Trade Time:=4:18 PM EST
Ask:=127.00 x200
Prev Close:=124.01
Last Trade:=123.16
Updating Price:=$
            123.16
Updating Change:=-0.85

(frx)
Open:=39.36
Change:=+0.90
                  (+2.31 %)
Bid:=39.66 x400
Trade Time:=4:38 PM EST
Ask:=40.12 x200
Prev Close:=39.02
Last Trade:=39.92
Updating Price:=$
            39.92
Updating Change:=+0.90

(fsii)
Open:=2.86
Change:=+0.33
                  (+11.70 %)
Bid:=3.01 x400
Trade Time:=4:48 PM EST
Ask:=3.19 x200
Prev Close:=2.82
Last Trade:=3.15
Updating Price:=$
            3.15
Updating Change:=+0.33

(fslr)
Open:=132.28
Change:=+1.34
                  (+1.02 %)
Bid:=132.85 x400
Trade Time:=4:00 PM EST
Ask:=132.87 x200
Prev Close:=131.53
Last Trade:=132.87
Updating Price:=$
            132.87
Updating Change:=+1.34

(fsp)
Open:=13.67
Change:=+0.26
                  (+1.91 %)
Bid:=13.41 x400
Trade Time:=4:20 PM EST
Ask:=14.26 x200
Prev Close:=13.58
Last Trade:=13.84
Updating Price:=$
            13.84
Updating Change:=+0.26

(fst)
Open:=25.45
Change:=-3.83
                  ( -13.64 %)
Bid:=24.23 x400
Trade Time:=4:02 PM EST
Ask:=24.40 x200
Prev Close:=28.07
Last Trade:=24.24
Updating Price:=$
            24.24
Updating Change:=-3.83

(fsys)
Open:=24.74
Change:=+0.56
                  (+2.28 %)
Bid:=23.96 x400
Trade Time:=5:23 PM EST
Ask:=25.63 x200
Prev Close:=24.52
Last Trade:=25.08
Updating Price:=$
            25.08
Updating Change:=+0.56

(ftr)
Open:=8.20
Change:=+0.04
                  (+0.49 %)
Bid:=8.16 x400
Trade Time:=4:42 PM EST
Ask:=8.18 x200
Prev Close:=8.14
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=+0.04

(fwrd)
Open:=35.94
Change:=+0.34
                  (+0.95 %)
Bid:=35.27 x400
Trade Time:=4:20 PM EST
Ask:=36.82 x200
Prev Close:=35.69
Last Trade:=36.03
Updating Price:=$
            36.03
Updating Change:=+0.34

(g)
Open:=17.94
Change:=-0.04
                  ( -0.22 %)
Bid:=17.42 x400
Trade Time:=4:18 PM EST
Ask:=18.27 x200
Prev Close:=17.83
Last Trade:=17.79
Updating Price:=$
            17.79
Updating Change:=-0.04

(gain)
Open:=7.41
Change:=+0.21
                  (+2.86 %)
Bid:=7.51 x400
Trade Time:=4:00 PM EST
Ask:=7.59 x200
Prev Close:=7.33
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=+0.21

(gbdc)
Open:=15.14
Change:=+0.36
                  (+2.39 %)
Bid:=14.94 x400
Trade Time:=5:23 PM EST
Ask:=15.94 x200
Prev Close:=15.07
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=+0.36

(gbl)
Open:=48.30
Change:=+2.57
                  (+5.38 %)
Bid:=46.02 x400
Trade Time:=4:20 PM EST
Ask:=51.64 x200
Prev Close:=47.74
Last Trade:=50.31
Updating Price:=$
            50.31
Updating Change:=+2.57

(gd)
Open:=75.43
Change:=+0.97
                  (+1.30 %)
Bid:=75.18 x400
Trade Time:=4:09 PM EST
Ask:=75.93 x200
Prev Close:=74.63
Last Trade:=75.60
Updating Price:=$
            75.60
Updating Change:=+0.97

(ge)
Open:=19.23
Change:=+0.28
                  (+1.50 %)
Bid:=19.33 x400
Trade Time:=3:55 PM EST
Ask:=19.34 x200
Prev Close:=19.05
Last Trade:=19.34
Updating Price:=$
            19.34
Updating Change:=+0.28

(gef)
Open:=67.03
Change:=+0.18
                  (+0.27 %)
Bid:=66.49 x400
Trade Time:=4:04 PM EST
Ask:=66.97 x200
Prev Close:=66.70
Last Trade:=66.88
Updating Price:=$
            66.88
Updating Change:=+0.18

(geoi)
Open:=25.58
Change:=+0.47
                  (+1.87 %)
Bid:=24.99 x400
Trade Time:=5:23 PM EST
Ask:=26.24 x200
Prev Close:=25.17
Last Trade:=25.64
Updating Price:=$
            25.64
Updating Change:=+0.47

(get)
Open:=31.38
Change:=+0.89
                  (+2.87 %)
Bid:=31.09 x400
Trade Time:=4:20 PM EST
Ask:=32.54 x200
Prev Close:=31.01
Last Trade:=31.90
Updating Price:=$
            31.90
Updating Change:=+0.89

(ggp)
Open:=17.00
Change:=+0.41
                  (+2.42 %)
Bid:=17.29 x400
Trade Time:=4:20 PM EST
Ask:=17.56 x200
Prev Close:=16.95
Last Trade:=17.36
Updating Price:=$
            17.36
Updating Change:=+0.41

(ggs)
Open:=17.89
Change:=+0.17
                  (+0.95 %)
Bid:=17.77 x400
Trade Time:=4:20 PM EST
Ask:=18.45 x200
Prev Close:=17.81
Last Trade:=17.98
Updating Price:=$
            17.98
Updating Change:=+0.17

(gild)
Open:=42.47
Change:=+0.44
                  (+1.04 %)
Bid:=42.68 x400
Trade Time:=4:00 PM EST
Ask:=42.69 x200
Prev Close:=42.25
Last Trade:=42.69
Updating Price:=$
            42.69
Updating Change:=+0.44

(gksr)
Open:=35.27
Change:=+1.17
                  (+3.34 %)
Bid:=36.10 x400
Trade Time:=4:12 PM EST
Ask:=36.34 x200
Prev Close:=35.06
Last Trade:=36.23
Updating Price:=$
            36.23
Updating Change:=+1.17

(glad)
Open:=9.40
Change:=+0.34
                  (+3.64 %)
Bid:=9.38 x400
Trade Time:=5:24 PM EST
Ask:=9.72 x200
Prev Close:=9.35
Last Trade:=9.69
Updating Price:=$
            9.69
Updating Change:=+0.34

(glng)
Open:=37.40
Change:=+0.15
                  (+0.40 %)
Bid:=37.96 x400
Trade Time:=4:20 PM EST
Ask:=38.69 x200
Prev Close:=37.81
Last Trade:=37.96
Updating Price:=$
            37.96
Updating Change:=+0.15

(gmcr)
Open:=94.01
Change:=+1.69
                  (+1.81 %)
Bid:=95.11 x400
Trade Time:=4:00 PM EST
Ask:=95.13 x200
Prev Close:=93.45
Last Trade:=95.14
Updating Price:=$
            95.14
Updating Change:=+1.69

(gmt)
Open:=38.93
Change:=+0.36
                  (+0.94 %)
Bid:=38.06 x400
Trade Time:=4:06 PM EST
Ask:=39.71 x200
Prev Close:=38.49
Last Trade:=38.85
Updating Price:=$
            38.85
Updating Change:=+0.36

(gntx)
Open:=31.23
Change:=+0.66
                  (+2.13 %)
Bid:=30.93 x400
Trade Time:=4:21 PM EST
Ask:=32.00 x200
Prev Close:=30.96
Last Trade:=31.62
Updating Price:=$
            31.62
Updating Change:=+0.66

(goog)
Open:=541.00
Change:=+11.26
                  (+2.10 %)
Bid:=546.59 x400
Trade Time:=4:00 PM EST
Ask:=546.88 x200
Prev Close:=535.36
Last Trade:=546.62
Updating Price:=$
            546.62
Updating Change:=+11.26

(gps)
Open:=18.87
Change:=+0.95
                  (+5.18 %)
Bid:=19.25 x400
Trade Time:=4:42 PM EST
Ask:=19.37 x200
Prev Close:=18.33
Last Trade:=19.28
Updating Price:=$
            19.28
Updating Change:=+0.95

(grb)
Open:=11.27
Change:=+0.05
                  (+0.45 %)
Bid:=10.75 x400
Trade Time:=4:20 PM EST
Ask:=11.53 x200
Prev Close:=11.15
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=+0.05

(grmn)
Open:=33.42
Change:=+0.52
                  (+1.57 %)
Bid:=33.70 x400
Trade Time:=4:00 PM EST
Ask:=33.75 x200
Prev Close:=33.22
Last Trade:=33.74
Updating Price:=$
            33.74
Updating Change:=+0.52

(gsat)
Open:=1.21
Change:=+0.02
                  (+1.67 %)
Bid:=1.17 x400
Trade Time:=4:20 PM EST
Ask:=1.24 x200
Prev Close:=1.20
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=+0.02

(gsbc)
Open:=19.43
Change:=+0.36
                  (+1.87 %)
Bid:=18.35 x400
Trade Time:=5:24 PM EST
Ask:=19.89 x200
Prev Close:=19.30
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=+0.36

(gsm)
Open:=24.39
Change:=+0.37
                  (+1.54 %)
Bid:=23.85 x400
Trade Time:=4:20 PM EST
Ask:=24.99 x200
Prev Close:=24.06
Last Trade:=24.43
Updating Price:=$
            24.43
Updating Change:=+0.37

(gti)
Open:=21.40
Change:=+0.45
                  (+2.13 %)
Bid:=21.06 x400
Trade Time:=4:20 PM EST
Ask:=22.17 x200
Prev Close:=21.13
Last Trade:=21.58
Updating Price:=$
            21.58
Updating Change:=+0.45

(gty)
Open:=26.02
Change:=+0.31
                  (+1.20 %)
Bid:=25.56 x400
Trade Time:=5:24 PM EST
Ask:=26.83 x200
Prev Close:=25.89
Last Trade:=26.20
Updating Price:=$
            26.20
Updating Change:=+0.31

(hafc)
Open:=1.21
Change:=+0.03
                  (+2.48 %)
Bid:=1.20 x400
Trade Time:=4:12 PM EST
Ask:=1.25 x200
Prev Close:=1.21
Last Trade:=1.24
Updating Price:=$
            1.24
Updating Change:=+0.03

(hal)
Open:=53.12
Change:=+1.64
                  (+3.11 %)
Bid:=54.35 x400
Trade Time:=4:10 PM EST
Ask:=54.41 x200
Prev Close:=52.66
Last Trade:=54.30
Updating Price:=$
            54.30
Updating Change:=+1.64

(halo)
Open:=7.18
Change:=+0.07
                  (+0.99 %)
Bid:=6.84 x400
Trade Time:=4:20 PM EST
Ask:=7.49 x200
Prev Close:=7.08
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=+0.07

(hans)
Open:=83.39
Change:=-1.24
                  ( -1.49 %)
Bid:=81.50 x400
Trade Time:=4:38 PM EST
Ask:=81.73 x200
Prev Close:=82.99
Last Trade:=81.75
Updating Price:=$
            81.75
Updating Change:=-1.24

(hbcp)
Open:=14.47
Change:=+0.10
                  (+0.73 %)
Bid:=14.26 x400
Trade Time:=4:03 PM EST
Ask:=14.74 x200
Prev Close:=14.38
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=+0.10

(hckt)
Open:=5.20
Change:=+0.03
                  (+0.58 %)
Bid:=5.18 x400
Trade Time:=4:20 PM EST
Ask:=5.25 x200
Prev Close:=5.16
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=+0.03

(hcp)
Open:=38.04
Change:=+0.43
                  (+1.14 %)
Bid:=37.92 x400
Trade Time:=4:10 PM EST
Ask:=38.34 x200
Prev Close:=37.68
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=+0.43

(hd)
Open:=36.82
Change:=+0.54
                  (+1.48 %)
Bid:=37.11 x400
Trade Time:=3:55 PM EST
Ask:=37.12 x200
Prev Close:=36.57
Last Trade:=37.11
Updating Price:=$
            37.11
Updating Change:=+0.54

(he)
Open:=24.75
Change:=+0.07
                  (+0.28 %)
Bid:=24.06 x400
Trade Time:=4:45 PM EST
Ask:=24.86 x200
Prev Close:=24.62
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=+0.07

(hees)
Open:=14.49
Change:=+0.40
                  (+2.81 %)
Bid:=14.53 x400
Trade Time:=4:20 PM EST
Ask:=14.60 x200
Prev Close:=14.21
Last Trade:=14.61
Updating Price:=$
            14.61
Updating Change:=+0.40

(hele)
Open:=36.28
Change:=+0.91
                  (+2.55 %)
Bid:=36.63 x400
Trade Time:=4:20 PM EST
Ask:=36.90 x200
Prev Close:=35.67
Last Trade:=36.58
Updating Price:=$
            36.58
Updating Change:=+0.91

(hgr)
Open:=25.88
Change:=+0.45
                  (+1.75 %)
Bid:=25.48 x400
Trade Time:=4:20 PM EST
Ask:=26.72 x200
Prev Close:=25.65
Last Trade:=26.10
Updating Price:=$
            26.10
Updating Change:=+0.45

(hgsi)
Open:=24.77
Change:=+0.13
                  (+0.53 %)
Bid:=24.75 x400
Trade Time:=4:38 PM EST
Ask:=24.99 x200
Prev Close:=24.75
Last Trade:=24.88
Updating Price:=$
            24.88
Updating Change:=+0.13

(hhgp)
Open:=6.07
Change:=+0.08
                  (+1.34 %)
Bid:=5.92 x400
Trade Time:=4:20 PM EST
Ask:=6.17 x200
Prev Close:=5.95
Last Trade:=6.03
Updating Price:=$
            6.03
Updating Change:=+0.08

(hibb)
Open:=42.05
Change:=+1.00
                  (+2.39 %)
Bid:=41.96 x400
Trade Time:=4:20 PM EST
Ask:=43.72 x200
Prev Close:=41.80
Last Trade:=42.80
Updating Price:=$
            42.80
Updating Change:=+1.00

(hig)
Open:=26.88
Change:=+0.52
                  (+1.96 %)
Bid:=26.86 x400
Trade Time:=4:11 PM EST
Ask:=27.07 x200
Prev Close:=26.51
Last Trade:=27.03
Updating Price:=$
            27.03
Updating Change:=+0.52

(hk)
Open:=25.27
Change:=+0.28
                  (+1.13 %)
Bid:=24.95 x400
Trade Time:=4:42 PM EST
Ask:=25.26 x200
Prev Close:=24.84
Last Trade:=25.12
Updating Price:=$
            25.12
Updating Change:=+0.28

(hls)
Open:=27.08
Change:=+0.01
                  (+0.04 %)
Bid:=26.36 x400
Trade Time:=4:20 PM EST
Ask:=27.47 x200
Prev Close:=26.87
Last Trade:=26.88
Updating Price:=$
            26.88
Updating Change:=+0.01

(hma)
Open:=11.15
Change:=+0.12
                  (+1.09 %)
Bid:=10.84 x400
Trade Time:=4:20 PM EST
Ask:=11.21 x200
Prev Close:=11.05
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=+0.12

(hme)
Open:=64.04
Change:=+0.42
                  (+0.66 %)
Bid:=63.81 x400
Trade Time:=5:25 PM EST
Ask:=64.52 x200
Prev Close:=63.77
Last Trade:=64.19
Updating Price:=$
            64.19
Updating Change:=+0.42

(hmsy)
Open:=79.47
Change:=+0.46
                  (+0.58 %)
Bid:=76.82 x400
Trade Time:=4:20 PM EST
Ask:=86.53 x200
Prev Close:=78.81
Last Trade:=79.27
Updating Price:=$
            79.27
Updating Change:=+0.46

(hog)
Open:=42.80
Change:=+0.75
                  (+1.77 %)
Bid:=42.88 x400
Trade Time:=4:42 PM EST
Ask:=43.37 x200
Prev Close:=42.34
Last Trade:=43.09
Updating Price:=$
            43.09
Updating Change:=+0.75

(hott)
Open:=7.74
Change:=+0.98
                  (+13.21 %)
Bid:=8.21 x400
Trade Time:=4:20 PM EST
Ask:=8.53 x200
Prev Close:=7.42
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=+0.98

(hp)
Open:=69.09
Change:=+0.96
                  (+1.41 %)
Bid:=69.26 x400
Trade Time:=4:38 PM EST
Ask:=69.58 x200
Prev Close:=68.26
Last Trade:=69.22
Updating Price:=$
            69.22
Updating Change:=+0.96

(hpq)
Open:=36.47
Change:=+0.30
                  (+0.83 %)
Bid:=36.50 x400
Trade Time:=3:55 PM EST
Ask:=36.51 x200
Prev Close:=36.20
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=+0.30

(hpt)
Open:=24.98
Change:=-0.18
                  ( -0.71 %)
Bid:=24.41 x400
Trade Time:=4:20 PM EST
Ask:=25.37 x200
Prev Close:=25.23
Last Trade:=25.05
Updating Price:=$
            25.05
Updating Change:=-0.18

(hpy)
Open:=20.80
Change:=+0.07
                  (+0.34 %)
Bid:=20.15 x400
Trade Time:=5:25 PM EST
Ask:=21.25 x200
Prev Close:=20.58
Last Trade:=20.65
Updating Price:=$
            20.65
Updating Change:=+0.07

(hrg)
Open:=6.16
Change:=
Bid:=5.55 x400
Trade Time:=4:20 PM EST
Ask:=6.78 x200
Prev Close:=6.14
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=null

(hrs)
Open:=45.28
Change:=+0.12
                  (+0.27 %)
Bid:=44.64 x400
Trade Time:=4:38 PM EST
Ask:=45.13 x200
Prev Close:=44.78
Last Trade:=44.90
Updating Price:=$
            44.90
Updating Change:=+0.12

(hrz)
Open:=1.15
Change:=+0.05
                  (+4.42 %)
Bid:=1.18 x400
Trade Time:=4:54 PM EST
Ask:=1.20 x200
Prev Close:=1.13
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=+0.05

(hsic)
Open:=74.54
Change:=+0.70
                  (+0.94 %)
Bid:=74.89 x400
Trade Time:=4:00 PM EST
Ask:=74.92 x200
Prev Close:=74.21
Last Trade:=74.91
Updating Price:=$
            74.91
Updating Change:=+0.70

(hsp)
Open:=54.21
Change:=+0.26
                  (+0.48 %)
Bid:=53.92 x400
Trade Time:=5:26 PM EST
Ask:=54.49 x200
Prev Close:=53.96
Last Trade:=54.22
Updating Price:=$
            54.22
Updating Change:=+0.26

(ht)
Open:=5.85
Change:=+0.06
                  (+1.03 %)
Bid:=5.52 x400
Trade Time:=4:20 PM EST
Ask:=6.14 x200
Prev Close:=5.81
Last Trade:=5.87
Updating Price:=$
            5.87
Updating Change:=+0.06

(htgc)
Open:=10.76
Change:=+0.17
                  (+1.60 %)
Bid:=10.52 x400
Trade Time:=4:20 PM EST
Ask:=11.20 x200
Prev Close:=10.63
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=+0.17

(hts)
Open:=28.88
Change:=+0.30
                  (+1.04 %)
Bid:=28.97 x400
Trade Time:=4:20 PM EST
Ask:=29.18 x200
Prev Close:=28.84
Last Trade:=29.14
Updating Price:=$
            29.14
Updating Change:=+0.30

(hurn)
Open:=31.29
Change:=+0.24
                  (+0.77 %)
Bid:=30.35 x400
Trade Time:=4:20 PM EST
Ask:=31.64 x200
Prev Close:=31.00
Last Trade:=31.24
Updating Price:=$
            31.24
Updating Change:=+0.24

(hwkn)
Open:=36.42
Change:=+1.39
                  (+3.84 %)
Bid:=34.99 x400
Trade Time:=5:26 PM EST
Ask:=38.89 x200
Prev Close:=36.18
Last Trade:=37.57
Updating Price:=$
            37.57
Updating Change:=+1.39

(iaci)
Open:=38.85
Change:=-0.01
                  ( -0.03 %)
Bid:=37.85 x400
Trade Time:=4:21 PM EST
Ask:=38.65 x200
Prev Close:=38.59
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=-0.01

(ibm)
Open:=176.78
Change:=-1.30
                  ( -0.73 %)
Bid:=176.41 x400
Trade Time:=3:55 PM EST
Ask:=176.42 x200
Prev Close:=177.71
Last Trade:=176.41
Updating Price:=$
            176.41
Updating Change:=-1.30

(iboc)
Open:=17.34
Change:=+0.27
                  (+1.57 %)
Bid:=16.98 x400
Trade Time:=4:20 PM EST
Ask:=17.96 x200
Prev Close:=17.20
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=+0.27

(icge)
Open:=12.87
Change:=+0.41
                  (+3.24 %)
Bid:=11.87 x400
Trade Time:=4:20 PM EST
Ask:=13.09 x200
Prev Close:=12.65
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=+0.41

(icog)
Open:=3.00
Change:=+0.02
                  (+0.67 %)
Bid:=2.37 x400
Trade Time:=5:26 PM EST
Ask:=3.57 x200
Prev Close:=2.98
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=+0.02

(idti)
Open:=8.01
Change:=+0.12
                  (+1.51 %)
Bid:=7.86 x400
Trade Time:=4:20 PM EST
Ask:=8.07 x200
Prev Close:=7.93
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=+0.12

(idxx)
Open:=79.68
Change:=+0.88
                  (+1.11 %)
Bid:=76.93 x400
Trade Time:=4:18 PM EST
Ask:=96.28 x200
Prev Close:=79.52
Last Trade:=80.40
Updating Price:=$
            80.40
Updating Change:=+0.88

(ihs)
Open:=85.17
Change:=+0.52
                  (+0.62 %)
Bid:=81.90 x400
Trade Time:=4:38 PM EST
Ask:=87.24 x200
Prev Close:=83.97
Last Trade:=84.49
Updating Price:=$
            84.49
Updating Change:=+0.52

(iilg)
Open:=14.28
Change:=+0.23
                  (+1.62 %)
Bid:=13.95 x400
Trade Time:=4:20 PM EST
Ask:=14.48 x200
Prev Close:=14.19
Last Trade:=14.42
Updating Price:=$
            14.42
Updating Change:=+0.23

(iivi)
Open:=27.60
Change:=+0.61
                  (+2.24 %)
Bid:=27.89 x400
Trade Time:=4:20 PM EST
Ask:=28.37 x200
Prev Close:=27.28
Last Trade:=27.89
Updating Price:=$
            27.89
Updating Change:=+0.61

(ikan)
Open:=1.21
Change:=-0.01
                  ( -0.82 %)
Bid:=1.20 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.22
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.01

(ilmn)
Open:=77.50
Change:=-1.80
                  ( -2.31 %)
Bid:=76.02 x400
Trade Time:=4:00 PM EST
Ask:=76.04 x200
Prev Close:=77.88
Last Trade:=76.08
Updating Price:=$
            76.08
Updating Change:=-1.80

(im)
Open:=18.36
Change:=+0.34
                  (+1.87 %)
Bid:=17.97 x400
Trade Time:=4:20 PM EST
Ask:=18.65 x200
Prev Close:=18.18
Last Trade:=18.52
Updating Price:=$
            18.52
Updating Change:=+0.34

(imgn)
Open:=13.62
Change:=+0.41
                  (+3.07 %)
Bid:=13.78 x400
Trade Time:=5:26 PM EST
Ask:=14.00 x200
Prev Close:=13.37
Last Trade:=13.78
Updating Price:=$
            13.78
Updating Change:=+0.41

(imn)
Open:=9.39
Change:=+0.63
                  (+6.78 %)
Bid:=9.53 x400
Trade Time:=4:20 PM EST
Ask:=10.28 x200
Prev Close:=9.29
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=+0.63

(in)
Open:=11.12
Change:=+0.21
                  (+1.91 %)
Bid:=10.81 x400
Trade Time:=4:20 PM EST
Ask:=11.59 x200
Prev Close:=11.00
Last Trade:=11.21
Updating Price:=$
            11.21
Updating Change:=+0.21

(inap)
Open:=7.39
Change:=+0.01
                  (+0.14 %)
Bid:=7.08 x400
Trade Time:=4:20 PM EST
Ask:=7.64 x200
Prev Close:=7.32
Last Trade:=7.33
Updating Price:=$
            7.33
Updating Change:=+0.01

(infi)
Open:=8.52
Change:=-0.41
                  ( -4.82 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=9.29 x200
Prev Close:=8.50
Last Trade:=8.09
Updating Price:=$
            8.09
Updating Change:=-0.41

(infy)
Open:=67.36
Change:=+1.79
                  (+2.69 %)
Bid:=68.19 x400
Trade Time:=4:00 PM EST
Ask:=68.26 x200
Prev Close:=66.46
Last Trade:=68.25
Updating Price:=$
            68.25
Updating Change:=+1.79

(ino)
Open:=0.75
Change:=+0.10
                  (+14.14 %)
Bid:=0.79 x400
Trade Time:=4:08 PM EST
Ask:=0.80 x200
Prev Close:=0.69
Last Trade:=0.79
Updating Price:=$
            0.79
Updating Change:=+0.10

(intc)
Open:=22.89
Change:=+0.49
                  (+2.15 %)
Bid:=23.23 x400
Trade Time:=4:00 PM EST
Ask:=23.22 x200
Prev Close:=22.75
Last Trade:=23.24
Updating Price:=$
            23.24
Updating Change:=+0.49

(intu)
Open:=52.72
Change:=-0.09
                  ( -0.17 %)
Bid:=52.23 x400
Trade Time:=4:00 PM EST
Ask:=52.25 x200
Prev Close:=52.34
Last Trade:=52.25
Updating Price:=$
            52.25
Updating Change:=-0.09

(io)
Open:=10.26
Change:=+0.19
                  (+1.88 %)
Bid:=9.86 x400
Trade Time:=5:27 PM EST
Ask:=10.47 x200
Prev Close:=10.10
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=+0.19

(ipcc)
Open:=56.64
Change:=+0.49
                  (+0.87 %)
Bid:=56.40 x400
Trade Time:=4:20 PM EST
Ask:=57.39 x200
Prev Close:=56.31
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=+0.49

(ipcm)
Open:=48.81
Change:=+0.73
                  (+1.51 %)
Bid:=48.90 x400
Trade Time:=4:12 PM EST
Ask:=49.05 x200
Prev Close:=48.29
Last Trade:=49.02
Updating Price:=$
            49.02
Updating Change:=+0.73

(ipg)
Open:=12.77
Change:=+0.25
                  (+1.99 %)
Bid:=12.78 x400
Trade Time:=4:38 PM EST
Ask:=12.92 x200
Prev Close:=12.59
Last Trade:=12.84
Updating Price:=$
            12.84
Updating Change:=+0.25

(ipgp)
Open:=75.25
Change:=-0.01
                  ( -0.01 %)
Bid:=66.00 x400
Trade Time:=4:14 PM EST
Ask:=75.75 x200
Prev Close:=74.57
Last Trade:=74.56
Updating Price:=$
            74.56
Updating Change:=-0.01

(ipi)
Open:=32.51
Change:=+0.05
                  (+0.16 %)
Bid:=31.88 x400
Trade Time:=4:20 PM EST
Ask:=32.10 x200
Prev Close:=32.05
Last Trade:=32.10
Updating Price:=$
            32.10
Updating Change:=+0.05

(ipxl)
Open:=21.56
Change:=-0.07
                  ( -0.33 %)
Bid:=21.10 x400
Trade Time:=4:20 PM EST
Ask:=21.91 x200
Prev Close:=21.50
Last Trade:=21.43
Updating Price:=$
            21.43
Updating Change:=-0.07

(ir)
Open:=46.62
Change:=+0.74
                  (+1.61 %)
Bid:=46.49 x400
Trade Time:=4:20 PM EST
Ask:=46.98 x200
Prev Close:=46.03
Last Trade:=46.77
Updating Price:=$
            46.77
Updating Change:=+0.74

(irc)
Open:=9.17
Change:=+0.13
                  (+1.43 %)
Bid:=8.90 x400
Trade Time:=4:12 PM EST
Ask:=9.61 x200
Prev Close:=9.11
Last Trade:=9.24
Updating Price:=$
            9.24
Updating Change:=+0.13

(irm)
Open:=35.00
Change:=+0.40
                  (+1.14 %)
Bid:=35.21 x400
Trade Time:=4:10 PM EST
Ask:=35.46 x200
Prev Close:=35.00
Last Trade:=35.40
Updating Price:=$
            35.40
Updating Change:=+0.40

(isis)
Open:=9.08
Change:=+0.26
                  (+2.88 %)
Bid:=8.93 x400
Trade Time:=4:20 PM EST
Ask:=9.35 x200
Prev Close:=9.04
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=+0.26

(isrg)
Open:=376.00
Change:=-12.62
                  ( -3.31 %)
Bid:=367.91 x400
Trade Time:=4:00 PM EST
Ask:=368.48 x200
Prev Close:=380.87
Last Trade:=368.25
Updating Price:=$
            368.25
Updating Change:=-12.62

(isrl)
Open:=67.19
Change:=+0.99
                  (+1.46 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=69.25 x200
Prev Close:=68.00
Last Trade:=68.99
Updating Price:=$
            68.99
Updating Change:=+0.99

(itc)
Open:=72.49
Change:=-0.30
                  ( -0.42 %)
Bid:=70.44 x400
Trade Time:=4:11 PM EST
Ask:=74.09 x200
Prev Close:=72.18
Last Trade:=71.88
Updating Price:=$
            71.88
Updating Change:=-0.30

(itri)
Open:=48.94
Change:=+0.44
                  (+0.90 %)
Bid:=49.25 x400
Trade Time:=4:00 PM EST
Ask:=49.33 x200
Prev Close:=48.78
Last Trade:=49.22
Updating Price:=$
            49.22
Updating Change:=+0.44

(ivac)
Open:=10.13
Change:=+0.24
                  (+2.41 %)
Bid:=9.03 x400
Trade Time:=5:27 PM EST
Ask:=10.45 x200
Prev Close:=9.97
Last Trade:=10.21
Updating Price:=$
            10.21
Updating Change:=+0.24

(ivc)
Open:=34.30
Change:=+0.29
                  (+0.85 %)
Bid:=33.56 x400
Trade Time:=4:20 PM EST
Ask:=35.06 x200
Prev Close:=34.00
Last Trade:=34.29
Updating Price:=$
            34.29
Updating Change:=+0.29

(ivz)
Open:=23.64
Change:=+0.62
                  (+2.66 %)
Bid:=23.81 x400
Trade Time:=4:38 PM EST
Ask:=24.10 x200
Prev Close:=23.28
Last Trade:=23.90
Updating Price:=$
            23.90
Updating Change:=+0.62

(ixys)
Open:=15.31
Change:=+0.37
                  (+2.44 %)
Bid:=14.59 x400
Trade Time:=4:03 PM EST
Ask:=15.65 x200
Prev Close:=15.17
Last Trade:=15.54
Updating Price:=$
            15.54
Updating Change:=+0.37

(jakk)
Open:=18.94
Change:=-0.10
                  ( -0.53 %)
Bid:=18.27 x400
Trade Time:=5:27 PM EST
Ask:=19.20 x200
Prev Close:=18.77
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=-0.10

(jazz)
Open:=35.80
Change:=-0.21
                  ( -0.59 %)
Bid:=34.33 x400
Trade Time:=4:20 PM EST
Ask:=35.75 x200
Prev Close:=35.38
Last Trade:=35.17
Updating Price:=$
            35.17
Updating Change:=-0.21

(jbht)
Open:=48.56
Change:=+0.85
                  (+1.76 %)
Bid:=48.85 x400
Trade Time:=4:38 PM EST
Ask:=49.57 x200
Prev Close:=48.25
Last Trade:=49.10
Updating Price:=$
            49.10
Updating Change:=+0.85

(jcp)
Open:=33.53
Change:=-0.46
                  ( -1.35 %)
Bid:=33.67 x400
Trade Time:=5:20 PM EST
Ask:=33.73 x200
Prev Close:=34.19
Last Trade:=33.73
Updating Price:=$
            33.73
Updating Change:=-0.46

(jec)
Open:=43.67
Change:=+0.55
                  (+1.28 %)
Bid:=43.46 x400
Trade Time:=4:42 PM EST
Ask:=43.84 x200
Prev Close:=43.12
Last Trade:=43.67
Updating Price:=$
            43.67
Updating Change:=+0.55

(jll)
Open:=98.52
Change:=+1.60
                  (+1.64 %)
Bid:=97.01 x400
Trade Time:=4:20 PM EST
Ask:=99.94 x200
Prev Close:=97.66
Last Trade:=99.26
Updating Price:=$
            99.26
Updating Change:=+1.60

(jnj)
Open:=67.82
Change:=+0.38
                  (+0.56 %)
Bid:=67.90 x400
Trade Time:=4:00 PM EST
Ask:=67.94 x200
Prev Close:=67.55
Last Trade:=67.93
Updating Price:=$
            67.93
Updating Change:=+0.38

(jnpr)
Open:=31.98
Change:=+1.30
                  (+4.13 %)
Bid:=32.76 x400
Trade Time:=4:38 PM EST
Ask:=32.80 x200
Prev Close:=31.50
Last Trade:=32.80
Updating Price:=$
            32.80
Updating Change:=+1.30

(joyg)
Open:=97.93
Change:=+2.12
                  (+2.20 %)
Bid:=98.85 x400
Trade Time:=4:00 PM EST
Ask:=98.87 x200
Prev Close:=96.72
Last Trade:=98.84
Updating Price:=$
            98.84
Updating Change:=+2.12

(jpm)
Open:=41.19
Change:=+0.76
                  (+1.87 %)
Bid:=41.30 x400
Trade Time:=3:59 PM EST
Ask:=41.36 x200
Prev Close:=40.56
Last Trade:=41.32
Updating Price:=$
            41.32
Updating Change:=+0.76

(kalu)
Open:=54.90
Change:=+0.63
                  (+1.16 %)
Bid:=53.19 x400
Trade Time:=5:28 PM EST
Ask:=56.90 x200
Prev Close:=54.37
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+0.63

(kar)
Open:=19.47
Change:=+0.05
                  (+0.26 %)
Bid:=18.93 x400
Trade Time:=4:02 PM EST
Ask:=19.97 x200
Prev Close:=19.32
Last Trade:=19.37
Updating Price:=$
            19.37
Updating Change:=+0.05

(kbh)
Open:=9.74
Change:=+0.17
                  (+1.77 %)
Bid:=9.81 x400
Trade Time:=4:55 PM EST
Ask:=9.83 x200
Prev Close:=9.63
Last Trade:=9.80
Updating Price:=$
            9.80
Updating Change:=+0.17

(kbr)
Open:=38.91
Change:=+0.19
                  (+0.49 %)
Bid:=38.47 x400
Trade Time:=5:26 PM EST
Ask:=38.91 x200
Prev Close:=38.50
Last Trade:=38.69
Updating Price:=$
            38.69
Updating Change:=+0.19

(kbw)
Open:=18.67
Change:=+0.17
                  (+0.92 %)
Bid:=18.19 x400
Trade Time:=4:20 PM EST
Ask:=19.18 x200
Prev Close:=18.56
Last Trade:=18.73
Updating Price:=$
            18.73
Updating Change:=+0.17

(kcg)
Open:=11.02
Change:=+0.32
                  (+2.93 %)
Bid:=11.18 x400
Trade Time:=5:28 PM EST
Ask:=11.32 x200
Prev Close:=10.94
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=+0.32

(kcli)
Open:=31.40
Change:=+0.23
                  (+0.74 %)
Bid:=30.51 x400
Trade Time:=4:20 PM EST
Ask:=32.66 x200
Prev Close:=31.15
Last Trade:=31.38
Updating Price:=$
            31.38
Updating Change:=+0.23

(kelya)
Open:=17.20
Change:=+0.43
                  (+2.51 %)
Bid:=17.28 x400
Trade Time:=4:20 PM EST
Ask:=17.51 x200
Prev Close:=17.07
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=+0.43

(kerx)
Open:=4.96
Change:=-0.03
                  ( -0.61 %)
Bid:=4.80 x400
Trade Time:=4:20 PM EST
Ask:=4.88 x200
Prev Close:=4.92
Last Trade:=4.89
Updating Price:=$
            4.89
Updating Change:=-0.03

(keyn)
Open:=21.99
Change:=+0.51
                  (+2.36 %)
Bid:=20.79 x400
Trade Time:=4:20 PM EST
Ask:=22.85 x200
Prev Close:=21.62
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=+0.51

(kft)
Open:=35.98
Change:=+0.08
                  (+0.22 %)
Bid:=35.93 x400
Trade Time:=4:00 PM EST
Ask:=35.94 x200
Prev Close:=35.85
Last Trade:=35.93
Updating Price:=$
            35.93
Updating Change:=+0.08

(kirk)
Open:=12.10
Change:=+0.46
                  (+3.85 %)
Bid:=12.09 x400
Trade Time:=5:28 PM EST
Ask:=12.60 x200
Prev Close:=11.96
Last Trade:=12.42
Updating Price:=$
            12.42
Updating Change:=+0.46

(klac)
Open:=40.35
Change:=+2.79
                  (+7.02 %)
Bid:=42.50 x400
Trade Time:=4:00 PM EST
Ask:=42.53 x200
Prev Close:=39.74
Last Trade:=42.53
Updating Price:=$
            42.53
Updating Change:=+2.79

(klic)
Open:=11.43
Change:=+0.45
                  (+3.98 %)
Bid:=11.69 x400
Trade Time:=4:20 PM EST
Ask:=11.75 x200
Prev Close:=11.30
Last Trade:=11.75
Updating Price:=$
            11.75
Updating Change:=+0.45

(kmt)
Open:=44.66
Change:=+0.81
                  (+1.83 %)
Bid:=44.72 x400
Trade Time:=4:20 PM EST
Ask:=45.26 x200
Prev Close:=44.16
Last Trade:=44.97
Updating Price:=$
            44.97
Updating Change:=+0.81

(knol)
Open:=15.22
Change:=+0.14
                  (+0.92 %)
Bid:=15.02 x400
Trade Time:=5:16 PM EST
Ask:=15.80 x200
Prev Close:=15.15
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=+0.14

(ko)
Open:=68.82
Change:=+0.25
                  (+0.36 %)
Bid:=68.78 x400
Trade Time:=3:55 PM EST
Ask:=68.79 x200
Prev Close:=68.53
Last Trade:=68.78
Updating Price:=$
            68.78
Updating Change:=+0.25

(ks)
Open:=17.00
Change:=+0.46
                  (+2.73 %)
Bid:=16.79 x400
Trade Time:=4:20 PM EST
Ask:=17.76 x200
Prev Close:=16.82
Last Trade:=17.28
Updating Price:=$
            17.28
Updating Change:=+0.46

(kss)
Open:=54.60
Change:=+3.69
                  (+7.08 %)
Bid:=55.81 x400
Trade Time:=4:58 PM EST
Ask:=55.99 x200
Prev Close:=52.09
Last Trade:=55.78
Updating Price:=$
            55.78
Updating Change:=+3.69

(ksws)
Open:=11.10
Change:=+0.25
                  (+2.28 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=13.75 x200
Prev Close:=10.96
Last Trade:=11.21
Updating Price:=$
            11.21
Updating Change:=+0.25

(ktos)
Open:=12.21
Change:=+0.23
                  (+1.89 %)
Bid:=11.97 x400
Trade Time:=4:20 PM EST
Ask:=12.78 x200
Prev Close:=12.15
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=+0.23

(kvhi)
Open:=11.98
Change:=+0.14
                  (+1.18 %)
Bid:=11.93 x400
Trade Time:=4:20 PM EST
Ask:=12.01 x200
Prev Close:=11.87
Last Trade:=12.01
Updating Price:=$
            12.01
Updating Change:=+0.14

(kwk)
Open:=14.53
Change:=+0.08
                  (+0.56 %)
Bid:=14.40 x400
Trade Time:=4:20 PM EST
Ask:=14.58 x200
Prev Close:=14.41
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=+0.08

(labl)
Open:=25.07
Change:=+0.37
                  (+1.49 %)
Bid:=24.01 x400
Trade Time:=4:20 PM EST
Ask:=26.57 x200
Prev Close:=24.84
Last Trade:=25.21
Updating Price:=$
            25.21
Updating Change:=+0.37

(lamr)
Open:=27.98
Change:=+0.60
                  (+2.16 %)
Bid:=27.69 x400
Trade Time:=4:20 PM EST
Ask:=28.95 x200
Prev Close:=27.75
Last Trade:=28.35
Updating Price:=$
            28.35
Updating Change:=+0.60

(laws)
Open:=21.15
Change:=+0.34
                  (+1.63 %)
Bid:=17.82 x400
Trade Time:=4:20 PM EST
Ask:=22.02 x200
Prev Close:=20.88
Last Trade:=21.22
Updating Price:=$
            21.22
Updating Change:=+0.34

(layn)
Open:=31.50
Change:=+0.89
                  (+2.84 %)
Bid:=31.82 x400
Trade Time:=4:20 PM EST
Ask:=32.87 x200
Prev Close:=31.37
Last Trade:=32.26
Updating Price:=$
            32.26
Updating Change:=+0.89

(laz)
Open:=36.63
Change:=+0.25
                  (+0.69 %)
Bid:=35.81 x400
Trade Time:=4:20 PM EST
Ask:=37.39 x200
Prev Close:=36.45
Last Trade:=36.70
Updating Price:=$
            36.70
Updating Change:=+0.25

(lbai)
Open:=10.84
Change:=+0.22
                  (+2.05 %)
Bid:=10.01 x400
Trade Time:=5:17 PM EST
Ask:=11.50 x200
Prev Close:=10.74
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=+0.22

(lci)
Open:=5.05
Change:=+0.05
                  (+0.99 %)
Bid:=5.10 x400
Trade Time:=4:20 PM EST
Ask:=5.15 x200
Prev Close:=5.06
Last Trade:=5.11
Updating Price:=$
            5.11
Updating Change:=+0.05

(lea)
Open:=53.23
Change:=+2.27
                  (+4.34 %)
Bid:=54.24 x400
Trade Time:=4:11 PM EST
Ask:=54.88 x200
Prev Close:=52.34
Last Trade:=54.61
Updating Price:=$
            54.61
Updating Change:=+2.27

(leg)
Open:=24.92
Change:=+0.11
                  (+0.45 %)
Bid:=24.57 x400
Trade Time:=4:38 PM EST
Ask:=24.98 x200
Prev Close:=24.69
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=+0.11

(lfus)
Open:=62.04
Change:=-0.11
                  ( -0.18 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=63.92 x200
Prev Close:=61.51
Last Trade:=61.40
Updating Price:=$
            61.40
Updating Change:=-0.11

(life)
Open:=52.44
Change:=-0.47
                  ( -0.90 %)
Bid:=51.29 x400
Trade Time:=4:00 PM EST
Ask:=51.80 x200
Prev Close:=52.27
Last Trade:=51.80
Updating Price:=$
            51.80
Updating Change:=-0.47

(linc)
Open:=18.74
Change:=+0.89
                  (+4.79 %)
Bid:=18.95 x400
Trade Time:=4:29 PM EST
Ask:=20.00 x200
Prev Close:=18.57
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=+0.89

(linta)
Open:=17.47
Change:=+0.29
                  (+1.67 %)
Bid:=17.68 x400
Trade Time:=4:00 PM EST
Ask:=17.69 x200
Prev Close:=17.40
Last Trade:=17.69
Updating Price:=$
            17.69
Updating Change:=+0.29

(llen)
Open:=5.20
Change:=+0.15
                  (+2.89 %)
Bid:=5.22 x400
Trade Time:=4:20 PM EST
Ask:=5.45 x200
Prev Close:=5.19
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.15

(lll)
Open:=87.23
Change:=-0.09
                  ( -0.10 %)
Bid:=85.90 x400
Trade Time:=4:42 PM EST
Ask:=86.78 x200
Prev Close:=86.46
Last Trade:=86.37
Updating Price:=$
            86.37
Updating Change:=-0.09

(lltc)
Open:=33.17
Change:=+0.63
                  (+1.92 %)
Bid:=33.50 x400
Trade Time:=4:00 PM EST
Ask:=33.67 x200
Prev Close:=32.89
Last Trade:=33.52
Updating Price:=$
            33.52
Updating Change:=+0.63

(lm)
Open:=33.56
Change:=+1.09
                  (+3.29 %)
Bid:=34.16 x400
Trade Time:=4:38 PM EST
Ask:=34.38 x200
Prev Close:=33.13
Last Trade:=34.22
Updating Price:=$
            34.22
Updating Change:=+1.09

(lng)
Open:=9.69
Change:=+0.25
                  (+2.63 %)
Bid:=9.43 x400
Trade Time:=4:07 PM EST
Ask:=9.80 x200
Prev Close:=9.52
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=+0.25

(logm)
Open:=38.27
Change:=+1.33
                  (+3.50 %)
Bid:=38.45 x400
Trade Time:=5:17 PM EST
Ask:=40.13 x200
Prev Close:=38.05
Last Trade:=39.38
Updating Price:=$
            39.38
Updating Change:=+1.33

(loop)
Open:=18.36
Change:=-0.01
                  ( -0.05 %)
Bid:=18.30 x400
Trade Time:=5:17 PM EST
Ask:=18.91 x200
Prev Close:=18.41
Last Trade:=18.40
Updating Price:=$
            18.40
Updating Change:=-0.01

(lpnt)
Open:=40.10
Change:=+0.57
                  (+1.43 %)
Bid:=39.67 x400
Trade Time:=4:18 PM EST
Ask:=41.27 x200
Prev Close:=39.86
Last Trade:=40.43
Updating Price:=$
            40.43
Updating Change:=+0.57

(lpx)
Open:=8.46
Change:=+0.14
                  (+1.67 %)
Bid:=8.09 x400
Trade Time:=5:17 PM EST
Ask:=8.81 x200
Prev Close:=8.36
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.14

(lrcx)
Open:=43.64
Change:=+1.51
                  (+3.49 %)
Bid:=44.71 x400
Trade Time:=4:00 PM EST
Ask:=44.74 x200
Prev Close:=43.23
Last Trade:=44.74
Updating Price:=$
            44.74
Updating Change:=+1.51

(lse)
Open:=4.98
Change:=+0.03
                  (+0.60 %)
Bid:=4.43 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.96
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=+0.03

(lsi)
Open:=7.30
Change:=+0.21
                  (+2.91 %)
Bid:=7.42 x400
Trade Time:=4:20 PM EST
Ask:=7.56 x200
Prev Close:=7.22
Last Trade:=7.43
Updating Price:=$
            7.43
Updating Change:=+0.21

(lstr)
Open:=48.99
Change:=-0.28
                  ( -0.58 %)
Bid:=47.85 x400
Trade Time:=4:20 PM EST
Ask:=48.55 x200
Prev Close:=48.47
Last Trade:=48.19
Updating Price:=$
            48.19
Updating Change:=-0.28

(lstza)
Open:=74.88
Change:=+0.37
                  (+0.50 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=74.65 x200
Prev Close:=74.23
Last Trade:=74.60
Updating Price:=$
            74.60
Updating Change:=+0.37

(ltm)
Open:=40.42
Change:=+0.83
                  (+2.08 %)
Bid:=39.89 x400
Trade Time:=4:20 PM EST
Ask:=41.55 x200
Prev Close:=39.93
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=+0.83

(ltre)
Open:=9.50
Change:=+0.11
                  (+1.18 %)
Bid:=9.24 x400
Trade Time:=4:00 PM EST
Ask:=9.67 x200
Prev Close:=9.35
Last Trade:=9.46
Updating Price:=$
            9.46
Updating Change:=+0.11

(lvs)
Open:=44.46
Change:=+1.48
                  (+3.38 %)
Bid:=45.30 x400
Trade Time:=5:34 PM EST
Ask:=45.34 x200
Prev Close:=43.82
Last Trade:=45.30
Updating Price:=$
            45.30
Updating Change:=+1.48

(lway)
Open:=11.40
Change:=+0.13
                  (+1.14 %)
Bid:=10.09 x400
Trade Time:=4:20 PM EST
Ask:=11.51 x200
Prev Close:=11.37
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=+0.13

(lxp)
Open:=9.60
Change:=+0.17
                  (+1.79 %)
Bid:=9.25 x400
Trade Time:=4:12 PM EST
Ask:=9.70 x200
Prev Close:=9.49
Last Trade:=9.66
Updating Price:=$
            9.66
Updating Change:=+0.17

(lxrx)
Open:=1.78
Change:=-0.02
                  ( -1.13 %)
Bid:=1.70 x400
Trade Time:=5:18 PM EST
Ask:=1.81 x200
Prev Close:=1.77
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=-0.02

(lxu)
Open:=44.70
Change:=+0.15
                  (+0.34 %)
Bid:=43.41 x400
Trade Time:=4:40 PM EST
Ask:=44.32 x200
Prev Close:=44.18
Last Trade:=44.33
Updating Price:=$
            44.33
Updating Change:=+0.15

(ma)
Open:=312.46
Change:=+6.12
                  (+1.96 %)
Bid:=318.80 x400
Trade Time:=4:38 PM EST
Ask:=319.80 x200
Prev Close:=312.90
Last Trade:=319.02
Updating Price:=$
            319.02
Updating Change:=+6.12

(mako)
Open:=33.60
Change:=+0.06
                  (+0.18 %)
Bid:=32.78 x400
Trade Time:=4:20 PM EST
Ask:=33.77 x200
Prev Close:=33.26
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=+0.06

(mapp)
Open:=16.02
Change:=-0.03
                  ( -0.19 %)
Bid:=15.26 x400
Trade Time:=4:20 PM EST
Ask:=16.87 x200
Prev Close:=16.02
Last Trade:=15.99
Updating Price:=$
            15.99
Updating Change:=-0.03

(mas)
Open:=12.22
Change:=-0.04
                  ( -0.33 %)
Bid:=11.97 x400
Trade Time:=4:38 PM EST
Ask:=12.10 x200
Prev Close:=12.08
Last Trade:=12.04
Updating Price:=$
            12.04
Updating Change:=-0.04

(mat)
Open:=27.92
Change:=+0.37
                  (+1.34 %)
Bid:=28.00 x400
Trade Time:=4:00 PM EST
Ask:=28.05 x200
Prev Close:=27.63
Last Trade:=28.00
Updating Price:=$
            28.00
Updating Change:=+0.37

(mblx)
Open:=6.93
Change:=+0.20
                  (+2.92 %)
Bid:=6.80 x400
Trade Time:=4:20 PM EST
Ask:=7.03 x200
Prev Close:=6.84
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=+0.20

(mbvt)
Open:=25.88
Change:=+0.61
                  (+2.36 %)
Bid:=24.24 x400
Trade Time:=4:20 PM EST
Ask:=26.68 x200
Prev Close:=25.84
Last Trade:=26.45
Updating Price:=$
            26.45
Updating Change:=+0.61

(mcd)
Open:=86.00
Change:=+0.18
                  (+0.21 %)
Bid:=86.03 x400
Trade Time:=3:59 PM EST
Ask:=86.04 x200
Prev Close:=85.86
Last Trade:=86.04
Updating Price:=$
            86.04
Updating Change:=+0.18

(mchp)
Open:=38.35
Change:=+0.33
                  (+0.87 %)
Bid:=38.37 x400
Trade Time:=4:00 PM EST
Ask:=38.56 x200
Prev Close:=38.06
Last Trade:=38.39
Updating Price:=$
            38.39
Updating Change:=+0.33

(mcri)
Open:=10.42
Change:=+0.37
                  (+3.60 %)
Bid:=9.66 x400
Trade Time:=4:20 PM EST
Ask:=11.43 x200
Prev Close:=10.29
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=+0.37

(mcrl)
Open:=10.65
Change:=+0.19
                  (+1.79 %)
Bid:=10.41 x400
Trade Time:=4:20 PM EST
Ask:=11.21 x200
Prev Close:=10.60
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=+0.19

(mcy)
Open:=40.21
Change:=-0.11
                  ( -0.28 %)
Bid:=39.66 x400
Trade Time:=4:20 PM EST
Ask:=40.05 x200
Prev Close:=39.93
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=-0.11

(mdr)
Open:=20.17
Change:=+1.25
                  (+6.31 %)
Bid:=20.90 x400
Trade Time:=4:10 PM EST
Ask:=20.99 x200
Prev Close:=19.82
Last Trade:=21.07
Updating Price:=$
            21.07
Updating Change:=+1.25

(mdso)
Open:=24.39
Change:=+0.24
                  (+0.99 %)
Bid:=23.88 x400
Trade Time:=4:20 PM EST
Ask:=25.08 x200
Prev Close:=24.24
Last Trade:=24.48
Updating Price:=$
            24.48
Updating Change:=+0.24

(mdth)
Open:=13.75
Change:=-0.17
                  ( -1.24 %)
Bid:=13.41 x400
Trade Time:=4:20 PM EST
Ask:=16.15 x200
Prev Close:=13.70
Last Trade:=13.53
Updating Price:=$
            13.53
Updating Change:=-0.17

(mdvn)
Open:=21.77
Change:=+0.42
                  (+1.95 %)
Bid:=21.34 x400
Trade Time:=4:20 PM EST
Ask:=22.47 x200
Prev Close:=21.49
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=+0.42

(ment)
Open:=12.75
Change:=+0.20
                  (+1.57 %)
Bid:=12.50 x400
Trade Time:=4:20 PM EST
Ask:=13.03 x200
Prev Close:=12.73
Last Trade:=12.93
Updating Price:=$
            12.93
Updating Change:=+0.20

(meru)
Open:=12.08
Change:=
Bid:=11.01 x400
Trade Time:=4:20 PM EST
Ask:=12.94 x200
Prev Close:=12.00
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=null

(mgln)
Open:=55.13
Change:=+0.68
                  (+1.24 %)
Bid:=55.68 x400
Trade Time:=4:20 PM EST
Ask:=57.84 x200
Prev Close:=55.00
Last Trade:=55.68
Updating Price:=$
            55.68
Updating Change:=+0.68

(mgm)
Open:=14.20
Change:=+0.76
                  (+5.44 %)
Bid:=14.74 x400
Trade Time:=4:32 PM EST
Ask:=14.76 x200
Prev Close:=13.97
Last Trade:=14.73
Updating Price:=$
            14.73
Updating Change:=+0.76

(mgrc)
Open:=28.62
Change:=+0.49
                  (+1.73 %)
Bid:=27.55 x400
Trade Time:=4:20 PM EST
Ask:=29.73 x200
Prev Close:=28.40
Last Trade:=28.89
Updating Price:=$
            28.89
Updating Change:=+0.49

(mho)
Open:=12.66
Change:=+0.35
                  (+2.80 %)
Bid:=11.79 x400
Trade Time:=5:19 PM EST
Ask:=13.44 x200
Prev Close:=12.52
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=+0.35

(mhr)
Open:=7.05
Change:=+0.13
                  (+1.87 %)
Bid:=6.95 x400
Trade Time:=4:00 PM EST
Ask:=7.24 x200
Prev Close:=6.94
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=+0.13

(mhs)
Open:=56.49
Change:=-0.41
                  ( -0.73 %)
Bid:=55.62 x400
Trade Time:=4:38 PM EST
Ask:=55.98 x200
Prev Close:=56.27
Last Trade:=55.86
Updating Price:=$
            55.86
Updating Change:=-0.41

(midd)
Open:=96.50
Change:=+0.08
                  (+0.08 %)
Bid:=76.15 x400
Trade Time:=4:20 PM EST
Ask:=96.55 x200
Prev Close:=96.47
Last Trade:=96.55
Updating Price:=$
            96.55
Updating Change:=+0.08

(mig)
Open:=10.17
Change:=+0.17
                  (+1.69 %)
Bid:=9.87 x400
Trade Time:=4:20 PM EST
Ask:=10.49 x200
Prev Close:=10.06
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=+0.17

(mjn)
Open:=69.34
Change:=-0.03
                  ( -0.04 %)
Bid:=68.54 x400
Trade Time:=4:38 PM EST
Ask:=69.40 x200
Prev Close:=69.03
Last Trade:=69.00
Updating Price:=$
            69.00
Updating Change:=-0.03

(mksi)
Open:=26.57
Change:=+0.16
                  (+0.61 %)
Bid:=26.37 x400
Trade Time:=4:03 PM EST
Ask:=26.39 x200
Prev Close:=26.23
Last Trade:=26.39
Updating Price:=$
            26.39
Updating Change:=+0.16

(mlhr)
Open:=28.75
Change:=-0.16
                  ( -0.56 %)
Bid:=27.82 x400
Trade Time:=5:19 PM EST
Ask:=29.16 x200
Prev Close:=28.67
Last Trade:=28.51
Updating Price:=$
            28.51
Updating Change:=-0.16

(mlnk)
Open:=4.69
Change:=
Bid:=4.63 x400
Trade Time:=4:03 PM EST
Ask:=4.67 x200
Prev Close:=4.66
Last Trade:=4.66
Updating Price:=$
            4.66
Updating Change:=null

(mlr)
Open:=18.16
Change:=+0.30
                  (+1.66 %)
Bid:=17.90 x400
Trade Time:=4:20 PM EST
Ask:=18.88 x200
Prev Close:=18.05
Last Trade:=18.35
Updating Price:=$
            18.35
Updating Change:=+0.30

(mmm)
Open:=97.73
Change:=+0.77
                  (+0.79 %)
Bid:=98.00 x400
Trade Time:=3:55 PM EST
Ask:=98.01 x200
Prev Close:=97.24
Last Trade:=98.01
Updating Price:=$
            98.01
Updating Change:=+0.77

(mms)
Open:=42.22
Change:=+0.45
                  (+1.07 %)
Bid:=42.50 x400
Trade Time:=4:18 PM EST
Ask:=43.26 x200
Prev Close:=41.95
Last Trade:=42.40
Updating Price:=$
            42.40
Updating Change:=+0.45

(mnro)
Open:=37.67
Change:=+0.47
                  (+1.25 %)
Bid:=37.02 x400
Trade Time:=5:19 PM EST
Ask:=38.65 x200
Prev Close:=37.51
Last Trade:=37.98
Updating Price:=$
            37.98
Updating Change:=+0.47

(mpg)
Open:=3.27
Change:=+0.28
                  (+8.95 %)
Bid:=3.40 x400
Trade Time:=4:20 PM EST
Ask:=3.51 x200
Prev Close:=3.13
Last Trade:=3.41
Updating Price:=$
            3.41
Updating Change:=+0.28

(mpr)
Open:=11.40
Change:=+0.33
                  (+2.94 %)
Bid:=11.03 x400
Trade Time:=4:20 PM EST
Ask:=12.00 x200
Prev Close:=11.24
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=+0.33

(mpx)
Open:=6.54
Change:=+0.14
                  (+2.16 %)
Bid:=6.61 x400
Trade Time:=5:19 PM EST
Ask:=6.62 x200
Prev Close:=6.49
Last Trade:=6.63
Updating Price:=$
            6.63
Updating Change:=+0.14

(mrcy)
Open:=19.30
Change:=+0.02
                  (+0.10 %)
Bid:=18.60 x400
Trade Time:=4:20 PM EST
Ask:=19.80 x200
Prev Close:=19.25
Last Trade:=19.27
Updating Price:=$
            19.27
Updating Change:=+0.02

(mrh)
Open:=18.06
Change:=+0.06
                  (+0.33 %)
Bid:=17.49 x400
Trade Time:=4:20 PM EST
Ask:=18.42 x200
Prev Close:=17.94
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=+0.06

(mrk)
Open:=35.76
Change:=+0.20
                  (+0.56 %)
Bid:=35.73 x400
Trade Time:=4:00 PM EST
Ask:=35.82 x200
Prev Close:=35.53
Last Trade:=35.73
Updating Price:=$
            35.73
Updating Change:=+0.20

(mrvl)
Open:=15.21
Change:=+0.31
                  (+2.06 %)
Bid:=15.39 x400
Trade Time:=4:00 PM EST
Ask:=15.40 x200
Prev Close:=15.08
Last Trade:=15.39
Updating Price:=$
            15.39
Updating Change:=+0.31

(msft)
Open:=26.49
Change:=+0.44
                  (+1.67 %)
Bid:=26.77 x400
Trade Time:=4:00 PM EST
Ask:=26.78 x200
Prev Close:=26.33
Last Trade:=26.77
Updating Price:=$
            26.77
Updating Change:=+0.44

(mtb)
Open:=89.09
Change:=+0.80
                  (+0.90 %)
Bid:=84.21 x400
Trade Time:=5:26 PM EST
Ask:=90.24 x200
Prev Close:=88.44
Last Trade:=89.24
Updating Price:=$
            89.24
Updating Change:=+0.80

(mtn)
Open:=46.99
Change:=+0.55
                  (+1.18 %)
Bid:=46.02 x400
Trade Time:=5:20 PM EST
Ask:=47.94 x200
Prev Close:=46.52
Last Trade:=47.07
Updating Price:=$
            47.07
Updating Change:=+0.55

(mtrx)
Open:=13.83
Change:=+0.48
                  (+3.51 %)
Bid:=13.70 x400
Trade Time:=5:20 PM EST
Ask:=14.59 x200
Prev Close:=13.67
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=+0.48

(mu)
Open:=7.63
Change:=+0.26
                  (+3.44 %)
Bid:=7.82 x400
Trade Time:=4:00 PM EST
Ask:=7.83 x200
Prev Close:=7.56
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=+0.26

(mvis)
Open:=1.23
Change:=-0.01
                  ( -0.82 %)
Bid:=1.19 x400
Trade Time:=4:20 PM EST
Ask:=1.22 x200
Prev Close:=1.22
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=-0.01

(mw)
Open:=35.26
Change:=+1.13
                  (+3.25 %)
Bid:=35.11 x400
Trade Time:=4:20 PM EST
Ask:=36.68 x200
Prev Close:=34.80
Last Trade:=35.93
Updating Price:=$
            35.93
Updating Change:=+1.13

(mwa)
Open:=3.98
Change:=+0.04
                  (+1.02 %)
Bid:=3.39 x400
Trade Time:=4:20 PM EST
Ask:=3.97 x200
Prev Close:=3.92
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=+0.04

(mwv)
Open:=34.00
Change:=+0.38
                  (+1.13 %)
Bid:=33.80 x400
Trade Time:=4:38 PM EST
Ask:=34.30 x200
Prev Close:=33.67
Last Trade:=34.05
Updating Price:=$
            34.05
Updating Change:=+0.38

(mww)
Open:=14.92
Change:=+0.41
                  (+2.79 %)
Bid:=15.06 x400
Trade Time:=4:20 PM EST
Ask:=15.19 x200
Prev Close:=14.72
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=+0.41

(mxim)
Open:=25.80
Change:=+0.24
                  (+0.93 %)
Bid:=25.95 x400
Trade Time:=4:00 PM EST
Ask:=26.13 x200
Prev Close:=25.71
Last Trade:=25.95
Updating Price:=$
            25.95
Updating Change:=+0.24

(mxl)
Open:=8.71
Change:=-0.03
                  ( -0.34 %)
Bid:=8.27 x400
Trade Time:=4:20 PM EST
Ask:=8.98 x200
Prev Close:=8.70
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=-0.03

(myl)
Open:=24.98
Change:=+0.15
                  (+0.61 %)
Bid:=24.84 x400
Trade Time:=4:00 PM EST
Ask:=25.00 x200
Prev Close:=24.75
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=+0.15

(nafc)
Open:=37.37
Change:=+0.67
                  (+1.81 %)
Bid:=37.46 x400
Trade Time:=4:20 PM EST
Ask:=37.96 x200
Prev Close:=37.08
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=+0.67

(natr)
Open:=19.00
Change:=+0.52
                  (+2.74 %)
Bid:=18.94 x400
Trade Time:=4:20 PM EST
Ask:=22.40 x200
Prev Close:=18.99
Last Trade:=19.51
Updating Price:=$
            19.51
Updating Change:=+0.52

(nauh)
Open:=9.36
Change:=+0.04
                  (+0.43 %)
Bid:=0.00 x400
Trade Time:=5:20 PM EST
Ask:=0.00 x200
Prev Close:=9.24
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=+0.04

(nc)
Open:=99.71
Change:=+4.83
                  (+4.90 %)
Bid:=95.82 x400
Trade Time:=4:20 PM EST
Ask:=106.01 x200
Prev Close:=98.64
Last Trade:=103.47
Updating Price:=$
            103.47
Updating Change:=+4.83

(ncs)
Open:=11.74
Change:=+0.30
                  (+2.57 %)
Bid:=11.54 x400
Trade Time:=4:20 PM EST
Ask:=12.34 x200
Prev Close:=11.66
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=+0.30

(nct)
Open:=6.34
Change:=+0.17
                  (+2.71 %)
Bid:=6.14 x400
Trade Time:=4:20 PM EST
Ask:=6.59 x200
Prev Close:=6.28
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=+0.17

(ndsn)
Open:=57.93
Change:=+1.49
                  (+2.59 %)
Bid:=56.85 x400
Trade Time:=4:20 PM EST
Ask:=59.93 x200
Prev Close:=57.52
Last Trade:=59.01
Updating Price:=$
            59.01
Updating Change:=+1.49

(nee)
Open:=58.15
Change:=+0.29
                  (+0.50 %)
Bid:=57.76 x400
Trade Time:=4:20 PM EST
Ask:=58.32 x200
Prev Close:=57.76
Last Trade:=58.05
Updating Price:=$
            58.05
Updating Change:=+0.29

(neog)
Open:=47.06
Change:=+0.63
                  (+1.35 %)
Bid:=46.34 x400
Trade Time:=4:20 PM EST
Ask:=48.27 x200
Prev Close:=46.75
Last Trade:=47.38
Updating Price:=$
            47.38
Updating Change:=+0.63

(netl)
Open:=40.83
Change:=-0.15
                  ( -0.37 %)
Bid:=39.54 x400
Trade Time:=5:21 PM EST
Ask:=40.29 x200
Prev Close:=40.38
Last Trade:=40.23
Updating Price:=$
            40.23
Updating Change:=-0.15

(newp)
Open:=18.84
Change:=+0.23
                  (+1.23 %)
Bid:=18.41 x400
Trade Time:=4:20 PM EST
Ask:=19.42 x200
Prev Close:=18.68
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=+0.23

(nfg)
Open:=75.86
Change:=-2.38
                  ( -3.16 %)
Bid:=72.62 x400
Trade Time:=4:20 PM EST
Ask:=73.35 x200
Prev Close:=75.38
Last Trade:=73.00
Updating Price:=$
            73.00
Updating Change:=-2.38

(nflx)
Open:=293.43
Change:=+1.46
                  (+0.50 %)
Bid:=292.38 x400
Trade Time:=4:00 PM EST
Ask:=292.53 x200
Prev Close:=290.96
Last Trade:=292.42
Updating Price:=$
            292.42
Updating Change:=+1.46

(ngpc)
Open:=8.70
Change:=+0.19
                  (+2.20 %)
Bid:=8.76 x400
Trade Time:=4:20 PM EST
Ask:=8.83 x200
Prev Close:=8.63
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.19

(ngsx)
Open:=1.62
Change:=-0.05
                  ( -3.11 %)
Bid:=0.62 x400
Trade Time:=3:59 PM EST
Ask:=1.61 x200
Prev Close:=1.61
Last Trade:=1.56
Updating Price:=$
            1.56
Updating Change:=-0.05

(nhi)
Open:=46.23
Change:=+0.49
                  (+1.07 %)
Bid:=44.43 x400
Trade Time:=4:20 PM EST
Ask:=47.47 x200
Prev Close:=45.99
Last Trade:=46.48
Updating Price:=$
            46.48
Updating Change:=+0.49

(nihd)
Open:=43.73
Change:=+0.36
                  (+0.83 %)
Bid:=43.77 x400
Trade Time:=4:00 PM EST
Ask:=44.46 x200
Prev Close:=43.50
Last Trade:=43.86
Updating Price:=$
            43.86
Updating Change:=+0.36

(nktr)
Open:=7.41
Change:=+0.29
                  (+3.95 %)
Bid:=7.37 x400
Trade Time:=4:20 PM EST
Ask:=7.94 x200
Prev Close:=7.35
Last Trade:=7.64
Updating Price:=$
            7.64
Updating Change:=+0.29

(nor)
Open:=15.27
Change:=-0.39
                  ( -2.53 %)
Bid:=14.56 x400
Trade Time:=4:05 PM EST
Ask:=15.46 x200
Prev Close:=15.39
Last Trade:=15.00
Updating Price:=$
            15.00
Updating Change:=-0.39

(nsit)
Open:=19.07
Change:=+0.02
                  (+0.11 %)
Bid:=18.42 x400
Trade Time:=4:20 PM EST
Ask:=19.44 x200
Prev Close:=18.93
Last Trade:=18.95
Updating Price:=$
            18.95
Updating Change:=+0.02

(nsr)
Open:=26.95
Change:=+0.23
                  (+0.86 %)
Bid:=26.41 x400
Trade Time:=4:20 PM EST
Ask:=27.69 x200
Prev Close:=26.77
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.23

(ntap)
Open:=53.95
Change:=+0.41
                  (+0.77 %)
Bid:=53.77 x400
Trade Time:=4:00 PM EST
Ask:=54.00 x200
Prev Close:=53.49
Last Trade:=53.90
Updating Price:=$
            53.90
Updating Change:=+0.41

(ntct)
Open:=16.95
Change:=+0.05
                  (+0.30 %)
Bid:=16.36 x400
Trade Time:=4:20 PM EST
Ask:=17.14 x200
Prev Close:=16.82
Last Trade:=16.87
Updating Price:=$
            16.87
Updating Change:=+0.05

(nue)
Open:=41.19
Change:=+0.69
                  (+1.69 %)
Bid:=41.47 x400
Trade Time:=4:11 PM EST
Ask:=41.70 x200
Prev Close:=40.82
Last Trade:=41.51
Updating Price:=$
            41.51
Updating Change:=+0.69

(nutr)
Open:=15.32
Change:=+0.05
                  (+0.33 %)
Bid:=13.80 x400
Trade Time:=4:20 PM EST
Ask:=16.31 x200
Prev Close:=15.25
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.05

(nuva)
Open:=33.78
Change:=+0.79
                  (+2.35 %)
Bid:=33.60 x400
Trade Time:=4:20 PM EST
Ask:=35.11 x200
Prev Close:=33.63
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=+0.79

(nvax)
Open:=1.90
Change:=+0.03
                  (+1.58 %)
Bid:=1.92 x400
Trade Time:=4:20 PM EST
Ask:=2.00 x200
Prev Close:=1.90
Last Trade:=1.93
Updating Price:=$
            1.93
Updating Change:=+0.03

(nvda)
Open:=15.75
Change:=+0.06
                  (+0.35 %)
Bid:=15.69 x400
Trade Time:=4:00 PM EST
Ask:=15.75 x200
Prev Close:=15.67
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=+0.06

(nwbi)
Open:=13.12
Change:=+0.14
                  (+1.07 %)
Bid:=12.77 x400
Trade Time:=4:20 PM EST
Ask:=13.19 x200
Prev Close:=13.04
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=+0.14

(nwe)
Open:=33.94
Change:=+0.08
                  (+0.24 %)
Bid:=33.09 x400
Trade Time:=4:20 PM EST
Ask:=34.58 x200
Prev Close:=33.76
Last Trade:=33.84
Updating Price:=$
            33.84
Updating Change:=+0.08

(nwl)
Open:=16.00
Change:=+0.20
                  (+1.26 %)
Bid:=15.96 x400
Trade Time:=4:38 PM EST
Ask:=16.14 x200
Prev Close:=15.87
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=+0.20

(nwsa)
Open:=17.53
Change:=-0.04
                  ( -0.23 %)
Bid:=17.41 x400
Trade Time:=4:00 PM EST
Ask:=17.43 x200
Prev Close:=17.47
Last Trade:=17.43
Updating Price:=$
            17.43
Updating Change:=-0.04

(nxst)
Open:=8.37
Change:=+0.22
                  (+2.66 %)
Bid:=7.47 x400
Trade Time:=4:20 PM EST
Ask:=9.18 x200
Prev Close:=8.28
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.22

(nyny)
Open:=1.08
Change:=+0.03
                  (+2.73 %)
Bid:=1.08 x400
Trade Time:=3:59 PM EST
Ask:=1.17 x200
Prev Close:=1.10
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=+0.03

(nyt)
Open:=8.98
Change:=+0.31
                  (+3.48 %)
Bid:=9.16 x400
Trade Time:=4:20 PM EST
Ask:=9.26 x200
Prev Close:=8.90
Last Trade:=9.21
Updating Price:=$
            9.21
Updating Change:=+0.31

(nyx)
Open:=34.91
Change:=+1.04
                  (+3.03 %)
Bid:=35.36 x400
Trade Time:=4:38 PM EST
Ask:=35.60 x200
Prev Close:=34.36
Last Trade:=35.40
Updating Price:=$
            35.40
Updating Change:=+1.04

(oabc)
Open:=14.99
Change:=+0.34
                  (+2.31 %)
Bid:=13.78 x400
Trade Time:=4:20 PM EST
Ask:=15.67 x200
Prev Close:=14.73
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=+0.34

(ob)
Open:=13.15
Change:=+0.40
                  (+3.06 %)
Bid:=13.07 x400
Trade Time:=4:20 PM EST
Ask:=13.87 x200
Prev Close:=13.07
Last Trade:=13.47
Updating Price:=$
            13.47
Updating Change:=+0.40

(oclr)
Open:=6.69
Change:=+0.71
                  (+10.84 %)
Bid:=7.06 x400
Trade Time:=4:20 PM EST
Ask:=7.36 x200
Prev Close:=6.55
Last Trade:=7.26
Updating Price:=$
            7.26
Updating Change:=+0.71

(oeh)
Open:=11.38
Change:=+0.08
                  (+0.71 %)
Bid:=10.95 x400
Trade Time:=4:20 PM EST
Ask:=11.73 x200
Prev Close:=11.22
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.08

(ofix)
Open:=43.11
Change:=+0.38
                  (+0.88 %)
Bid:=43.37 x400
Trade Time:=4:03 PM EST
Ask:=43.49 x200
Prev Close:=43.08
Last Trade:=43.46
Updating Price:=$
            43.46
Updating Change:=+0.38

(oksb)
Open:=10.00
Change:=+0.23
                  (+2.33 %)
Bid:=8.89 x400
Trade Time:=5:22 PM EST
Ask:=10.61 x200
Prev Close:=9.87
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=+0.23

(ompi)
Open:=10.10
Change:=+0.32
                  (+3.18 %)
Bid:=9.04 x400
Trade Time:=4:20 PM EST
Ask:=10.69 x200
Prev Close:=10.05
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=+0.32

(onb)
Open:=10.92
Change:=+0.23
                  (+2.13 %)
Bid:=10.65 x400
Trade Time:=4:20 PM EST
Ask:=11.45 x200
Prev Close:=10.82
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=+0.23

(onxx)
Open:=35.69
Change:=+1.39
                  (+3.93 %)
Bid:=36.69 x400
Trade Time:=4:20 PM EST
Ask:=37.70 x200
Prev Close:=35.41
Last Trade:=36.80
Updating Price:=$
            36.80
Updating Change:=+1.39

(opxt)
Open:=2.28
Change:=+0.13
                  (+5.75 %)
Bid:=2.23 x400
Trade Time:=4:20 PM EST
Ask:=2.46 x200
Prev Close:=2.26
Last Trade:=2.39
Updating Price:=$
            2.39
Updating Change:=+0.13

(opy)
Open:=27.81
Change:=+0.71
                  (+2.58 %)
Bid:=26.46 x400
Trade Time:=4:20 PM EST
Ask:=29.29 x200
Prev Close:=27.53
Last Trade:=28.24
Updating Price:=$
            28.24
Updating Change:=+0.71

(orb)
Open:=17.17
Change:=+0.38
                  (+2.24 %)
Bid:=17.31 x400
Trade Time:=4:20 PM EST
Ask:=17.47 x200
Prev Close:=17.00
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=+0.38

(orcc)
Open:=3.18
Change:=+0.10
                  (+3.18 %)
Bid:=3.34 x400
Trade Time:=4:34 PM EST
Ask:=3.38 x200
Prev Close:=3.14
Last Trade:=3.24
Updating Price:=$
            3.24
Updating Change:=+0.10

(orcl)
Open:=33.47
Change:=+0.88
                  (+2.65 %)
Bid:=34.09 x400
Trade Time:=4:00 PM EST
Ask:=34.10 x200
Prev Close:=33.21
Last Trade:=34.09
Updating Price:=$
            34.09
Updating Change:=+0.88

(orly)
Open:=66.16
Change:=+0.07
                  (+0.11 %)
Bid:=65.66 x400
Trade Time:=4:00 PM EST
Ask:=65.87 x200
Prev Close:=65.70
Last Trade:=65.77
Updating Price:=$
            65.77
Updating Change:=+0.07

(osir)
Open:=7.91
Change:=-0.03
                  ( -0.38 %)
Bid:=7.50 x400
Trade Time:=4:20 PM EST
Ask:=8.17 x200
Prev Close:=7.85
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=-0.03

(osur)
Open:=9.50
Change:=+0.61
                  (+6.50 %)
Bid:=9.60 x400
Trade Time:=4:20 PM EST
Ask:=10.09 x200
Prev Close:=9.38
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=+0.61

(outd)
Open:=7.13
Change:=+0.30
                  (+4.26 %)
Bid:=6.51 x400
Trade Time:=5:23 PM EST
Ask:=7.95 x200
Prev Close:=7.05
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=+0.30

(oxm)
Open:=35.71
Change:=+0.95
                  (+2.69 %)
Bid:=36.06 x400
Trade Time:=4:02 PM EST
Ask:=36.33 x200
Prev Close:=35.26
Last Trade:=36.21
Updating Price:=$
            36.21
Updating Change:=+0.95

(oxps)
Open:=16.21
Change:=+0.33
                  (+2.06 %)
Bid:=15.50 x400
Trade Time:=5:23 PM EST
Ask:=17.50 x200
Prev Close:=16.03
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=+0.33

(oxy)
Open:=107.10
Change:=+1.81
                  (+1.71 %)
Bid:=107.62 x400
Trade Time:=4:07 PM EST
Ask:=107.98 x200
Prev Close:=105.79
Last Trade:=107.60
Updating Price:=$
            107.60
Updating Change:=+1.81

(oyog)
Open:=106.00
Change:=-0.01
                  ( -0.01 %)
Bid:=0.00 x400
Trade Time:=5:23 PM EST
Ask:=190.95 x200
Prev Close:=105.01
Last Trade:=105.00
Updating Price:=$
            105.00
Updating Change:=-0.01

(ozrk)
Open:=54.03
Change:=-0.04
                  ( -0.07 %)
Bid:=52.29 x400
Trade Time:=5:23 PM EST
Ask:=56.00 x200
Prev Close:=53.75
Last Trade:=53.71
Updating Price:=$
            53.71
Updating Change:=-0.04

(pacr)
Open:=5.18
Change:=-0.07
                  ( -1.36 %)
Bid:=4.92 x400
Trade Time:=4:20 PM EST
Ask:=5.07 x200
Prev Close:=5.14
Last Trade:=5.07
Updating Price:=$
            5.07
Updating Change:=-0.07

(pag)
Open:=22.58
Change:=+1.22
                  (+5.44 %)
Bid:=23.47 x400
Trade Time:=5:23 PM EST
Ask:=23.77 x200
Prev Close:=22.41
Last Trade:=23.63
Updating Price:=$
            23.63
Updating Change:=+1.22

(panl)
Open:=37.55
Change:=+0.30
                  (+0.81 %)
Bid:=36.38 x400
Trade Time:=4:20 PM EST
Ask:=37.97 x200
Prev Close:=36.87
Last Trade:=37.17
Updating Price:=$
            37.17
Updating Change:=+0.30

(pay)
Open:=45.77
Change:=+0.15
                  (+0.33 %)
Bid:=44.57 x400
Trade Time:=4:05 PM EST
Ask:=46.42 x200
Prev Close:=45.34
Last Trade:=45.49
Updating Price:=$
            45.49
Updating Change:=+0.15

(payx)
Open:=31.57
Change:=+0.29
                  (+0.93 %)
Bid:=31.63 x400
Trade Time:=4:00 PM EST
Ask:=31.79 x200
Prev Close:=31.34
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=+0.29

(pbct)
Open:=13.82
Change:=+0.06
                  (+0.44 %)
Bid:=13.75 x400
Trade Time:=4:10 PM EST
Ask:=13.82 x200
Prev Close:=13.71
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=+0.06

(pbh)
Open:=13.20
Change:=+0.01
                  (+0.08 %)
Bid:=12.64 x400
Trade Time:=5:23 PM EST
Ask:=13.50 x200
Prev Close:=13.09
Last Trade:=13.10
Updating Price:=$
            13.10
Updating Change:=+0.01

(pbi)
Open:=23.32
Change:=+0.16
                  (+0.69 %)
Bid:=23.26 x400
Trade Time:=4:38 PM EST
Ask:=23.48 x200
Prev Close:=23.20
Last Trade:=23.36
Updating Price:=$
            23.36
Updating Change:=+0.16

(pbny)
Open:=8.50
Change:=-0.01
                  ( -0.12 %)
Bid:=8.41 x400
Trade Time:=4:20 PM EST
Ask:=9.42 x200
Prev Close:=8.46
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=-0.01

(pby)
Open:=11.24
Change:=+0.09
                  (+0.81 %)
Bid:=11.19 x400
Trade Time:=4:20 PM EST
Ask:=11.32 x200
Prev Close:=11.18
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=+0.09

(pcar)
Open:=52.43
Change:=+1.74
                  (+3.37 %)
Bid:=53.37 x400
Trade Time:=4:00 PM EST
Ask:=53.39 x200
Prev Close:=51.65
Last Trade:=53.39
Updating Price:=$
            53.39
Updating Change:=+1.74

(pccc)
Open:=8.56
Change:=+0.01
                  (+0.12 %)
Bid:=8.26 x400
Trade Time:=5:23 PM EST
Ask:=8.52 x200
Prev Close:=8.45
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.01

(pch)
Open:=36.97
Change:=+0.19
                  (+0.52 %)
Bid:=36.70 x400
Trade Time:=4:20 PM EST
Ask:=37.18 x200
Prev Close:=36.79
Last Trade:=36.98
Updating Price:=$
            36.98
Updating Change:=+0.19

(pcln)
Open:=541.74
Change:=+11.21
                  (+2.09 %)
Bid:=546.01 x400
Trade Time:=4:00 PM EST
Ask:=550.00 x200
Prev Close:=536.13
Last Trade:=547.34
Updating Price:=$
            547.34
Updating Change:=+11.21

(pcs)
Open:=17.62
Change:=-0.09
                  ( -0.52 %)
Bid:=17.30 x400
Trade Time:=4:38 PM EST
Ask:=17.50 x200
Prev Close:=17.44
Last Trade:=17.35
Updating Price:=$
            17.35
Updating Change:=-0.09

(pdm)
Open:=21.10
Change:=+0.14
                  (+0.66 %)
Bid:=20.64 x400
Trade Time:=4:20 PM EST
Ask:=21.76 x200
Prev Close:=21.07
Last Trade:=21.21
Updating Price:=$
            21.21
Updating Change:=+0.14

(peb)
Open:=20.72
Change:=-0.11
                  ( -0.53 %)
Bid:=20.01 x400
Trade Time:=4:00 PM EST
Ask:=20.99 x200
Prev Close:=20.61
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=-0.11

(peet)
Open:=61.68
Change:=-0.03
                  ( -0.05 %)
Bid:=60.47 x400
Trade Time:=4:20 PM EST
Ask:=61.72 x200
Prev Close:=61.06
Last Trade:=61.03
Updating Price:=$
            61.03
Updating Change:=-0.03

(pei)
Open:=16.34
Change:=+0.31
                  (+1.92 %)
Bid:=16.22 x400
Trade Time:=4:20 PM EST
Ask:=16.80 x200
Prev Close:=16.16
Last Trade:=16.47
Updating Price:=$
            16.47
Updating Change:=+0.31

(petm)
Open:=46.34
Change:=+0.05
                  (+0.11 %)
Bid:=45.31 x400
Trade Time:=4:38 PM EST
Ask:=46.24 x200
Prev Close:=46.11
Last Trade:=46.16
Updating Price:=$
            46.16
Updating Change:=+0.05

(pfcb)
Open:=41.61
Change:=+0.46
                  (+1.11 %)
Bid:=41.84 x400
Trade Time:=4:20 PM EST
Ask:=42.23 x200
Prev Close:=41.50
Last Trade:=41.96
Updating Price:=$
            41.96
Updating Change:=+0.46

(pfe)
Open:=20.64
Change:=-0.55
                  ( -2.65 %)
Bid:=20.22 x400
Trade Time:=4:00 PM EST
Ask:=20.23 x200
Prev Close:=20.78
Last Trade:=20.23
Updating Price:=$
            20.23
Updating Change:=-0.55

(pg)
Open:=64.98
Change:=+0.25
                  (+0.39 %)
Bid:=64.95 x400
Trade Time:=4:00 PM EST
Ask:=64.96 x200
Prev Close:=64.70
Last Trade:=64.95
Updating Price:=$
            64.95
Updating Change:=+0.25

(pgi)
Open:=8.08
Change:=+0.22
                  (+2.74 %)
Bid:=7.81 x400
Trade Time:=4:20 PM EST
Ask:=8.48 x200
Prev Close:=8.02
Last Trade:=8.24
Updating Price:=$
            8.24
Updating Change:=+0.22

(pgn)
Open:=48.25
Change:=-0.76
                  ( -1.55 %)
Bid:=48.01 x400
Trade Time:=4:38 PM EST
Ask:=48.40 x200
Prev Close:=48.90
Last Trade:=48.14
Updating Price:=$
            48.14
Updating Change:=-0.76

(pgnx)
Open:=7.53
Change:=+0.23
                  (+3.09 %)
Bid:=7.46 x400
Trade Time:=4:20 PM EST
Ask:=8.23 x200
Prev Close:=7.44
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=+0.23

(pgti)
Open:=1.78
Change:=+0.04
                  (+2.22 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=2.20 x200
Prev Close:=1.80
Last Trade:=1.84
Updating Price:=$
            1.84
Updating Change:=+0.04

(phh)
Open:=19.88
Change:=+0.28
                  (+1.42 %)
Bid:=19.48 x400
Trade Time:=5:24 PM EST
Ask:=20.47 x200
Prev Close:=19.74
Last Trade:=20.02
Updating Price:=$
            20.02
Updating Change:=+0.28

(phiik)
Open:=21.97
Change:=+0.74
                  (+3.40 %)
Bid:=20.39 x400
Trade Time:=4:20 PM EST
Ask:=22.43 x200
Prev Close:=21.76
Last Trade:=22.50
Updating Price:=$
            22.50
Updating Change:=+0.74

(phm)
Open:=7.72
Change:=+0.26
                  (+3.43 %)
Bid:=7.85 x400
Trade Time:=4:42 PM EST
Ask:=7.89 x200
Prev Close:=7.58
Last Trade:=7.84
Updating Price:=$
            7.84
Updating Change:=+0.26

(pike)
Open:=9.71
Change:=+0.03
                  (+0.31 %)
Bid:=8.83 x400
Trade Time:=5:24 PM EST
Ask:=0.00 x200
Prev Close:=9.57
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=+0.03

(pke)
Open:=29.03
Change:=+0.82
                  (+2.85 %)
Bid:=27.48 x400
Trade Time:=4:20 PM EST
Ask:=30.00 x200
Prev Close:=28.74
Last Trade:=29.56
Updating Price:=$
            29.56
Updating Change:=+0.82

(pki)
Open:=27.73
Change:=+0.04
                  (+0.15 %)
Bid:=27.39 x400
Trade Time:=4:20 PM EST
Ask:=27.77 x200
Prev Close:=27.51
Last Trade:=27.55
Updating Price:=$
            27.55
Updating Change:=+0.04

(pl)
Open:=23.57
Change:=+0.23
                  (+0.99 %)
Bid:=23.39 x400
Trade Time:=4:20 PM EST
Ask:=23.67 x200
Prev Close:=23.31
Last Trade:=23.54
Updating Price:=$
            23.54
Updating Change:=+0.23

(plce)
Open:=46.53
Change:=+1.00
                  (+2.18 %)
Bid:=46.82 x400
Trade Time:=4:04 PM EST
Ask:=46.95 x200
Prev Close:=45.95
Last Trade:=46.95
Updating Price:=$
            46.95
Updating Change:=+1.00

(plcm)
Open:=33.89
Change:=-0.69
                  ( -2.06 %)
Bid:=32.30 x400
Trade Time:=4:21 PM EST
Ask:=33.53 x200
Prev Close:=33.53
Last Trade:=32.84
Updating Price:=$
            32.84
Updating Change:=-0.69

(plfe)
Open:=11.00
Change:=+0.18
                  (+1.66 %)
Bid:=10.71 x400
Trade Time:=4:12 PM EST
Ask:=11.06 x200
Prev Close:=10.87
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=+0.18

(plpc)
Open:=73.82
Change:=+1.84
                  (+2.52 %)
Bid:=69.81 x400
Trade Time:=5:24 PM EST
Ask:=75.86 x200
Prev Close:=73.08
Last Trade:=74.92
Updating Price:=$
            74.92
Updating Change:=+1.84

(pm)
Open:=68.65
Change:=+0.90
                  (+1.32 %)
Bid:=69.06 x400
Trade Time:=4:42 PM EST
Ask:=69.46 x200
Prev Close:=68.24
Last Trade:=69.14
Updating Price:=$
            69.14
Updating Change:=+0.90

(pnm)
Open:=17.09
Change:=+0.10
                  (+0.59 %)
Bid:=16.59 x400
Trade Time:=4:20 PM EST
Ask:=17.49 x200
Prev Close:=16.96
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=+0.10

(pnra)
Open:=131.00
Change:=+1.75
                  (+1.34 %)
Bid:=130.92 x400
Trade Time:=4:18 PM EST
Ask:=132.97 x200
Prev Close:=130.21
Last Trade:=131.96
Updating Price:=$
            131.96
Updating Change:=+1.75

(pnw)
Open:=45.14
Change:=+0.11
                  (+0.25 %)
Bid:=44.69 x400
Trade Time:=4:38 PM EST
Ask:=45.18 x200
Prev Close:=44.85
Last Trade:=44.96
Updating Price:=$
            44.96
Updating Change:=+0.11

(pnx)
Open:=2.50
Change:=+0.08
                  (+3.27 %)
Bid:=2.30 x400
Trade Time:=5:24 PM EST
Ask:=2.60 x200
Prev Close:=2.45
Last Trade:=2.53
Updating Price:=$
            2.53
Updating Change:=+0.08

(podd)
Open:=22.77
Change:=+0.47
                  (+2.08 %)
Bid:=22.47 x400
Trade Time:=4:20 PM EST
Ask:=23.62 x200
Prev Close:=22.57
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=+0.47

(powi)
Open:=38.59
Change:=+1.19
                  (+3.09 %)
Bid:=38.73 x400
Trade Time:=4:20 PM EST
Ask:=40.41 x200
Prev Close:=38.49
Last Trade:=39.68
Updating Price:=$
            39.68
Updating Change:=+1.19

(ppc)
Open:=5.03
Change:=+0.11
                  (+2.23 %)
Bid:=4.90 x400
Trade Time:=5:24 PM EST
Ask:=5.14 x200
Prev Close:=4.93
Last Trade:=5.04
Updating Price:=$
            5.04
Updating Change:=+0.11

(ppg)
Open:=93.52
Change:=+0.86
                  (+0.93 %)
Bid:=93.29 x400
Trade Time:=4:20 PM EST
Ask:=93.85 x200
Prev Close:=92.51
Last Trade:=93.37
Updating Price:=$
            93.37
Updating Change:=+0.86

(pq)
Open:=7.26
Change:=+0.11
                  (+1.54 %)
Bid:=7.18 x400
Trade Time:=4:20 PM EST
Ask:=7.41 x200
Prev Close:=7.15
Last Trade:=7.26
Updating Price:=$
            7.26
Updating Change:=+0.11

(praa)
Open:=88.02
Change:=+1.37
                  (+1.57 %)
Bid:=85.23 x400
Trade Time:=4:20 PM EST
Ask:=90.20 x200
Prev Close:=87.40
Last Trade:=88.77
Updating Price:=$
            88.77
Updating Change:=+1.37

(prgo)
Open:=91.61
Change:=+0.21
                  (+0.23 %)
Bid:=90.54 x400
Trade Time:=4:21 PM EST
Ask:=91.48 x200
Prev Close:=90.81
Last Trade:=91.02
Updating Price:=$
            91.02
Updating Change:=+0.21

(prim)
Open:=14.35
Change:=+0.23
                  (+1.65 %)
Bid:=14.13 x400
Trade Time:=4:03 PM EST
Ask:=14.20 x200
Prev Close:=13.96
Last Trade:=14.19
Updating Price:=$
            14.19
Updating Change:=+0.23

(prm)
Open:=7.10
Change:=
Bid:=7.07 x400
Trade Time:=4:20 PM EST
Ask:=7.11 x200
Prev Close:=7.10
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=null

(prs)
Open:=5.58
Change:=+0.25
                  (+4.51 %)
Bid:=5.21 x400
Trade Time:=5:25 PM EST
Ask:=6.47 x200
Prev Close:=5.54
Last Trade:=5.79
Updating Price:=$
            5.79
Updating Change:=+0.25

(prsp)
Open:=45.44
Change:=+0.48
                  (+1.06 %)
Bid:=44.77 x400
Trade Time:=4:20 PM EST
Ask:=46.63 x200
Prev Close:=45.22
Last Trade:=45.70
Updating Price:=$
            45.70
Updating Change:=+0.48

(prx)
Open:=34.50
Change:=-0.19
                  ( -0.55 %)
Bid:=33.47 x400
Trade Time:=5:25 PM EST
Ask:=34.99 x200
Prev Close:=34.42
Last Trade:=34.23
Updating Price:=$
            34.23
Updating Change:=-0.19

(pss)
Open:=14.92
Change:=+0.30
                  (+2.04 %)
Bid:=14.58 x400
Trade Time:=4:20 PM EST
Ask:=15.49 x200
Prev Close:=14.72
Last Trade:=15.02
Updating Price:=$
            15.02
Updating Change:=+0.30

(pva)
Open:=13.80
Change:=+0.26
                  (+1.91 %)
Bid:=13.47 x400
Trade Time:=4:20 PM EST
Ask:=14.33 x200
Prev Close:=13.63
Last Trade:=13.89
Updating Price:=$
            13.89
Updating Change:=+0.26

(pvtb)
Open:=14.11
Change:=+0.09
                  (+0.64 %)
Bid:=13.68 x400
Trade Time:=5:25 PM EST
Ask:=14.58 x200
Prev Close:=14.00
Last Trade:=14.09
Updating Price:=$
            14.09
Updating Change:=+0.09

(pzn)
Open:=5.79
Change:=+0.24
                  (+4.17 %)
Bid:=5.57 x400
Trade Time:=4:03 PM EST
Ask:=6.13 x200
Prev Close:=5.76
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=+0.24

(pzza)
Open:=32.21
Change:=+0.10
                  (+0.31 %)
Bid:=31.36 x400
Trade Time:=4:20 PM EST
Ask:=32.14 x200
Prev Close:=32.06
Last Trade:=32.16
Updating Price:=$
            32.16
Updating Change:=+0.10

(qcom)
Open:=58.90
Change:=+0.56
                  (+0.95 %)
Bid:=59.26 x400
Trade Time:=4:00 PM EST
Ask:=59.27 x200
Prev Close:=58.70
Last Trade:=59.26
Updating Price:=$
            59.26
Updating Change:=+0.56

(qcor)
Open:=27.38
Change:=-0.11
                  ( -0.41 %)
Bid:=26.32 x400
Trade Time:=4:20 PM EST
Ask:=27.15 x200
Prev Close:=27.12
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=-0.11

(qdel)
Open:=16.00
Change:=+0.13
                  (+0.82 %)
Bid:=15.53 x400
Trade Time:=4:20 PM EST
Ask:=15.97 x200
Prev Close:=15.87
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.13

(qgen)
Open:=19.26
Change:=-0.12
                  ( -0.62 %)
Bid:=19.19 x400
Trade Time:=4:00 PM EST
Ask:=19.48 x200
Prev Close:=19.36
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=-0.12

(qlty)
Open:=13.02
Change:=-0.02
                  ( -0.15 %)
Bid:=12.60 x400
Trade Time:=4:20 PM EST
Ask:=13.44 x200
Prev Close:=13.05
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.02

(r)
Open:=58.46
Change:=+1.40
                  (+2.42 %)
Bid:=59.21 x400
Trade Time:=4:04 PM EST
Ask:=59.55 x200
Prev Close:=57.95
Last Trade:=59.35
Updating Price:=$
            59.35
Updating Change:=+1.40

(rad)
Open:=1.32
Change:=+0.03
                  (+2.31 %)
Bid:=1.32 x400
Trade Time:=4:38 PM EST
Ask:=1.33 x200
Prev Close:=1.30
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=+0.03

(rah)
Open:=87.25
Change:=+0.84
                  (+0.97 %)
Bid:=84.10 x400
Trade Time:=4:38 PM EST
Ask:=92.87 x200
Prev Close:=86.92
Last Trade:=87.76
Updating Price:=$
            87.76
Updating Change:=+0.84

(ras)
Open:=6.81
Change:=+0.14
                  (+2.08 %)
Bid:=6.56 x400
Trade Time:=4:41 PM EST
Ask:=6.99 x200
Prev Close:=6.73
Last Trade:=6.87
Updating Price:=$
            6.87
Updating Change:=+0.14

(rden)
Open:=30.63
Change:=+0.62
                  (+2.05 %)
Bid:=30.14 x400
Trade Time:=4:20 PM EST
Ask:=30.95 x200
Prev Close:=30.31
Last Trade:=30.93
Updating Price:=$
            30.93
Updating Change:=+0.62

(recn)
Open:=12.62
Change:=+0.14
                  (+1.12 %)
Bid:=12.31 x400
Trade Time:=4:20 PM EST
Ask:=13.14 x200
Prev Close:=12.55
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=+0.14

(reg)
Open:=46.44
Change:=+0.66
                  (+1.43 %)
Bid:=46.50 x400
Trade Time:=4:12 PM EST
Ask:=46.97 x200
Prev Close:=46.09
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=+0.66

(ren)
Open:=16.96
Change:=+0.23
                  (+1.36 %)
Bid:=16.57 x400
Trade Time:=4:20 PM EST
Ask:=17.23 x200
Prev Close:=16.90
Last Trade:=17.13
Updating Price:=$
            17.13
Updating Change:=+0.23

(rev)
Open:=17.73
Change:=+0.54
                  (+3.09 %)
Bid:=18.05 x400
Trade Time:=4:20 PM EST
Ask:=18.34 x200
Prev Close:=17.50
Last Trade:=18.04
Updating Price:=$
            18.04
Updating Change:=+0.54

(revu)
Open:=0.22
Change:=0.00
                  ( -1.22 %)
Bid:=0.19 x400
Trade Time:=3:59 PM EST
Ask:=0.25 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=0.00

(rfmd)
Open:=6.31
Change:=+0.34
                  (+5.42 %)
Bid:=6.53 x400
Trade Time:=5:26 PM EST
Ask:=6.60 x200
Prev Close:=6.27
Last Trade:=6.61
Updating Price:=$
            6.61
Updating Change:=+0.34

(rgr)
Open:=23.11
Change:=+0.65
                  (+2.83 %)
Bid:=23.44 x400
Trade Time:=4:20 PM EST
Ask:=23.72 x200
Prev Close:=22.96
Last Trade:=23.61
Updating Price:=$
            23.61
Updating Change:=+0.65

(rhi)
Open:=27.55
Change:=+0.57
                  (+2.09 %)
Bid:=27.65 x400
Trade Time:=4:38 PM EST
Ask:=27.99 x200
Prev Close:=27.23
Last Trade:=27.80
Updating Price:=$
            27.80
Updating Change:=+0.57

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

(rimm)
Open:=27.91
Change:=+1.31
                  (+4.73 %)
Bid:=29.03 x400
Trade Time:=4:00 PM EST
Ask:=29.04 x200
Prev Close:=27.72
Last Trade:=29.03
Updating Price:=$
            29.03
Updating Change:=+1.31

(rjet)
Open:=5.32
Change:=+0.07
                  (+1.32 %)
Bid:=5.16 x400
Trade Time:=4:20 PM EST
Ask:=5.36 x200
Prev Close:=5.29
Last Trade:=5.36
Updating Price:=$
            5.36
Updating Change:=+0.07

(rkt)
Open:=66.60
Change:=+0.57
                  (+0.87 %)
Bid:=66.22 x400
Trade Time:=4:12 PM EST
Ask:=66.60 x200
Prev Close:=65.83
Last Trade:=66.40
Updating Price:=$
            66.40
Updating Change:=+0.57

(rli)
Open:=63.85
Change:=+0.79
                  (+1.25 %)
Bid:=61.65 x400
Trade Time:=4:20 PM EST
Ask:=65.77 x200
Prev Close:=63.43
Last Trade:=64.22
Updating Price:=$
            64.22
Updating Change:=+0.79

(rloc)
Open:=21.38
Change:=+0.61
                  (+2.90 %)
Bid:=21.07 x400
Trade Time:=5:26 PM EST
Ask:=22.20 x200
Prev Close:=21.03
Last Trade:=21.64
Updating Price:=$
            21.64
Updating Change:=+0.61

(rnow)
Open:=31.94
Change:=+0.20
                  (+0.63 %)
Bid:=31.16 x400
Trade Time:=4:20 PM EST
Ask:=32.24 x200
Prev Close:=31.67
Last Trade:=31.87
Updating Price:=$
            31.87
Updating Change:=+0.20

(rnr)
Open:=69.89
Change:=+0.99
                  (+1.43 %)
Bid:=67.63 x400
Trade Time:=4:38 PM EST
Ask:=73.75 x200
Prev Close:=69.47
Last Trade:=70.46
Updating Price:=$
            70.46
Updating Change:=+0.99

(rnst)
Open:=15.07
Change:=+0.37
                  (+2.47 %)
Bid:=14.77 x400
Trade Time:=4:20 PM EST
Ask:=15.44 x200
Prev Close:=14.95
Last Trade:=15.32
Updating Price:=$
            15.32
Updating Change:=+0.37

(roc)
Open:=59.12
Change:=+0.29
                  (+0.50 %)
Bid:=55.97 x400
Trade Time:=4:20 PM EST
Ask:=61.42 x200
Prev Close:=58.34
Last Trade:=58.63
Updating Price:=$
            58.63
Updating Change:=+0.29

(rocm)
Open:=9.27
Change:=-0.04
                  ( -0.43 %)
Bid:=8.86 x400
Trade Time:=3:59 PM EST
Ask:=9.50 x200
Prev Close:=9.20
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=-0.04

(rodm)
Open:=1.39
Change:=-0.02
                  ( -1.41 %)
Bid:=1.10 x400
Trade Time:=3:59 PM EST
Ask:=1.49 x200
Prev Close:=1.42
Last Trade:=1.40
Updating Price:=$
            1.40
Updating Change:=-0.02

(roiak)
Open:=1.74
Change:=+0.06
                  (+3.51 %)
Bid:=1.71 x400
Trade Time:=4:00 PM EST
Ask:=1.93 x200
Prev Close:=1.71
Last Trade:=1.77
Updating Price:=$
            1.77
Updating Change:=+0.06

(rok)
Open:=89.29
Change:=+1.17
                  (+1.33 %)
Bid:=88.82 x400
Trade Time:=4:18 PM EST
Ask:=89.76 x200
Prev Close:=88.16
Last Trade:=89.33
Updating Price:=$
            89.33
Updating Change:=+1.17

(rol)
Open:=21.29
Change:=+0.26
                  (+1.23 %)
Bid:=20.79 x400
Trade Time:=4:20 PM EST
Ask:=21.89 x200
Prev Close:=21.13
Last Trade:=21.39
Updating Price:=$
            21.39
Updating Change:=+0.26

(roll)
Open:=39.00
Change:=+0.56
                  (+1.45 %)
Bid:=37.80 x400
Trade Time:=4:20 PM EST
Ask:=40.35 x200
Prev Close:=38.60
Last Trade:=39.16
Updating Price:=$
            39.16
Updating Change:=+0.56

(rop)
Open:=84.90
Change:=+0.70
                  (+0.83 %)
Bid:=84.11 x400
Trade Time:=4:38 PM EST
Ask:=85.75 x200
Prev Close:=84.10
Last Trade:=84.80
Updating Price:=$
            84.80
Updating Change:=+0.70

(rose)
Open:=55.10
Change:=+0.76
                  (+1.41 %)
Bid:=54.65 x400
Trade Time:=4:20 PM EST
Ask:=56.75 x200
Prev Close:=53.86
Last Trade:=54.62
Updating Price:=$
            54.62
Updating Change:=+0.76

(rost)
Open:=81.20
Change:=+0.20
                  (+0.25 %)
Bid:=81.22 x400
Trade Time:=4:00 PM EST
Ask:=81.40 x200
Prev Close:=81.07
Last Trade:=81.27
Updating Price:=$
            81.27
Updating Change:=+0.20

(rt)
Open:=11.16
Change:=-0.03
                  ( -0.27 %)
Bid:=10.82 x400
Trade Time:=4:20 PM EST
Ask:=11.08 x200
Prev Close:=11.02
Last Trade:=10.99
Updating Price:=$
            10.99
Updating Change:=-0.03

(rtec)
Open:=10.69
Change:=+0.30
                  (+2.84 %)
Bid:=10.53 x400
Trade Time:=4:20 PM EST
Ask:=11.09 x200
Prev Close:=10.58
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=+0.30

(rtix)
Open:=2.90
Change:=+0.11
                  (+3.82 %)
Bid:=2.87 x400
Trade Time:=4:03 PM EST
Ask:=2.99 x200
Prev Close:=2.88
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=+0.11

(rue)
Open:=34.47
Change:=+2.60
                  (+7.58 %)
Bid:=36.93 x400
Trade Time:=5:27 PM EST
Ask:=37.11 x200
Prev Close:=34.28
Last Trade:=36.88
Updating Price:=$
            36.88
Updating Change:=+2.60

(rwt)
Open:=15.07
Change:=+0.32
                  (+2.14 %)
Bid:=14.84 x400
Trade Time:=4:20 PM EST
Ask:=15.30 x200
Prev Close:=14.98
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.32

(safm)
Open:=47.21
Change:=+0.13
                  (+0.28 %)
Bid:=47.20 x400
Trade Time:=4:02 PM EST
Ask:=47.30 x200
Prev Close:=47.17
Last Trade:=47.30
Updating Price:=$
            47.30
Updating Change:=+0.13

(saft)
Open:=42.93
Change:=+0.27
                  (+0.63 %)
Bid:=42.36 x400
Trade Time:=5:27 PM EST
Ask:=43.15 x200
Prev Close:=42.67
Last Trade:=42.94
Updating Price:=$
            42.94
Updating Change:=+0.27

(sam)
Open:=90.83
Change:=-0.03
                  ( -0.03 %)
Bid:=89.95 x400
Trade Time:=4:20 PM EST
Ask:=90.87 x200
Prev Close:=90.53
Last Trade:=90.50
Updating Price:=$
            90.50
Updating Change:=-0.03

(sanm)
Open:=9.93
Change:=+0.25
                  (+2.53 %)
Bid:=9.78 x400
Trade Time:=4:20 PM EST
Ask:=10.11 x200
Prev Close:=9.87
Last Trade:=10.12
Updating Price:=$
            10.12
Updating Change:=+0.25

(sbib)
Open:=8.06
Change:=+0.20
                  (+2.50 %)
Bid:=8.20 x400
Trade Time:=4:20 PM EST
Ask:=8.52 x200
Prev Close:=8.00
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=+0.20

(sbsi)
Open:=20.43
Change:=+0.13
                  (+0.64 %)
Bid:=19.58 x400
Trade Time:=4:20 PM EST
Ask:=20.90 x200
Prev Close:=20.31
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=+0.13

(sbux)
Open:=39.90
Change:=-0.10
                  ( -0.25 %)
Bid:=40.30 x400
Trade Time:=4:00 PM EST
Ask:=40.31 x200
Prev Close:=40.42
Last Trade:=40.32
Updating Price:=$
            40.32
Updating Change:=-0.10

(scl)
Open:=74.00
Change:=+2.47
                  (+3.35 %)
Bid:=71.78 x400
Trade Time:=4:20 PM EST
Ask:=79.05 x200
Prev Close:=73.75
Last Trade:=76.22
Updating Price:=$
            76.22
Updating Change:=+2.47

(scmp)
Open:=4.11
Change:=-0.02
                  ( -0.49 %)
Bid:=4.00 x400
Trade Time:=5:27 PM EST
Ask:=4.12 x200
Prev Close:=4.11
Last Trade:=4.09
Updating Price:=$
            4.09
Updating Change:=-0.02

(scs)
Open:=11.78
Change:=+0.16
                  (+1.38 %)
Bid:=11.50 x400
Trade Time:=4:20 PM EST
Ask:=12.17 x200
Prev Close:=11.62
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=+0.16

(scvl)
Open:=31.16
Change:=+1.45
                  (+4.67 %)
Bid:=24.35 x400
Trade Time:=5:27 PM EST
Ask:=0.00 x200
Prev Close:=31.03
Last Trade:=32.48
Updating Price:=$
            32.48
Updating Change:=+1.45

(seb)
Open:=2422.00
Change:=+60.00
                  (+2.49 %)
Bid:=2456.01 x400
Trade Time:=4:20 PM EST
Ask:=2501.00 x200
Prev Close:=2409.00
Last Trade:=2469.00
Updating Price:=$
            2469.00
Updating Change:=+60.00

(see)
Open:=23.91
Change:=+0.09
                  (+0.38 %)
Bid:=23.90 x400
Trade Time:=4:38 PM EST
Ask:=24.39 x200
Prev Close:=23.76
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=+0.09

(sf)
Open:=36.10
Change:=+1.09
                  (+3.05 %)
Bid:=36.55 x400
Trade Time:=4:20 PM EST
Ask:=36.99 x200
Prev Close:=35.69
Last Trade:=36.78
Updating Price:=$
            36.78
Updating Change:=+1.09

(sfsf)
Open:=30.25
Change:=+0.28
                  (+0.93 %)
Bid:=30.33 x400
Trade Time:=4:20 PM EST
Ask:=31.05 x200
Prev Close:=30.04
Last Trade:=30.32
Updating Price:=$
            30.32
Updating Change:=+0.28

(shld)
Open:=71.57
Change:=+3.23
                  (+4.55 %)
Bid:=74.28 x400
Trade Time:=4:00 PM EST
Ask:=74.40 x200
Prev Close:=70.99
Last Trade:=74.22
Updating Price:=$
            74.22
Updating Change:=+3.23

(shoo)
Open:=40.14
Change:=+0.89
                  (+2.24 %)
Bid:=39.83 x400
Trade Time:=4:20 PM EST
Ask:=41.53 x200
Prev Close:=39.74
Last Trade:=40.63
Updating Price:=$
            40.63
Updating Change:=+0.89

(shw)
Open:=85.98
Change:=+0.63
                  (+0.74 %)
Bid:=85.62 x400
Trade Time:=4:42 PM EST
Ask:=86.36 x200
Prev Close:=85.33
Last Trade:=85.96
Updating Price:=$
            85.96
Updating Change:=+0.63

(sial)
Open:=75.53
Change:=+0.97
                  (+1.30 %)
Bid:=75.05 x400
Trade Time:=4:00 PM EST
Ask:=75.81 x200
Prev Close:=74.84
Last Trade:=75.81
Updating Price:=$
            75.81
Updating Change:=+0.97

(simg)
Open:=6.98
Change:=+0.35
                  (+5.09 %)
Bid:=7.21 x400
Trade Time:=4:20 PM EST
Ask:=7.56 x200
Prev Close:=6.87
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=+0.35

(siro)
Open:=55.72
Change:=+0.41
                  (+0.74 %)
Bid:=55.48 x400
Trade Time:=4:10 PM EST
Ask:=60.00 x200
Prev Close:=55.24
Last Trade:=55.65
Updating Price:=$
            55.65
Updating Change:=+0.41

(sivb)
Open:=61.12
Change:=+0.36
                  (+0.59 %)
Bid:=60.74 x400
Trade Time:=5:28 PM EST
Ask:=61.46 x200
Prev Close:=60.81
Last Trade:=61.17
Updating Price:=$
            61.17
Updating Change:=+0.36

(sji)
Open:=55.56
Change:=+0.13
                  (+0.24 %)
Bid:=55.01 x400
Trade Time:=4:20 PM EST
Ask:=55.59 x200
Prev Close:=55.20
Last Trade:=55.33
Updating Price:=$
            55.33
Updating Change:=+0.13

(sjm)
Open:=76.93
Change:=+0.78
                  (+1.02 %)
Bid:=76.65 x400
Trade Time:=4:38 PM EST
Ask:=77.39 x200
Prev Close:=76.30
Last Trade:=77.08
Updating Price:=$
            77.08
Updating Change:=+0.78

(sjw)
Open:=24.87
Change:=+0.02
                  (+0.08 %)
Bid:=22.49 x400
Trade Time:=5:28 PM EST
Ask:=26.00 x200
Prev Close:=24.77
Last Trade:=24.79
Updating Price:=$
            24.79
Updating Change:=+0.02

(slh)
Open:=61.95
Change:=+0.75
                  (+1.22 %)
Bid:=60.20 x400
Trade Time:=4:20 PM EST
Ask:=64.21 x200
Prev Close:=61.51
Last Trade:=62.26
Updating Price:=$
            62.26
Updating Change:=+0.75

(slrc)
Open:=25.15
Change:=+0.09
                  (+0.36 %)
Bid:=25.00 x400
Trade Time:=4:20 PM EST
Ask:=25.25 x200
Prev Close:=25.01
Last Trade:=25.10
Updating Price:=$
            25.10
Updating Change:=+0.09

(smg)
Open:=50.85
Change:=+1.21
                  (+2.39 %)
Bid:=51.52 x400
Trade Time:=4:11 PM EST
Ask:=52.05 x200
Prev Close:=50.56
Last Trade:=51.77
Updating Price:=$
            51.77
Updating Change:=+1.21

(smod)
Open:=9.15
Change:=+0.01
                  (+0.11 %)
Bid:=9.17 x400
Trade Time:=4:20 PM EST
Ask:=9.18 x200
Prev Close:=9.16
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.01

(smrt)
Open:=9.85
Change:=+0.40
                  (+4.09 %)
Bid:=10.14 x400
Trade Time:=4:12 PM EST
Ask:=10.18 x200
Prev Close:=9.77
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=+0.40

(smsi)
Open:=4.08
Change:=+0.12
                  (+2.97 %)
Bid:=4.10 x400
Trade Time:=4:20 PM EST
Ask:=4.15 x200
Prev Close:=4.04
Last Trade:=4.16
Updating Price:=$
            4.16
Updating Change:=+0.12

(sndk)
Open:=43.45
Change:=+0.61
                  (+1.42 %)
Bid:=43.53 x400
Trade Time:=4:00 PM EST
Ask:=43.62 x200
Prev Close:=43.01
Last Trade:=43.62
Updating Price:=$
            43.62
Updating Change:=+0.61

(snh)
Open:=23.92
Change:=-0.32
                  ( -1.34 %)
Bid:=23.20 x400
Trade Time:=4:20 PM EST
Ask:=24.09 x200
Prev Close:=23.85
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=-0.32

(solr)
Open:=17.02
Change:=+0.36
                  (+2.15 %)
Bid:=16.97 x400
Trade Time:=4:24 PM EST
Ask:=17.10 x200
Prev Close:=16.75
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=+0.36

(sonc)
Open:=10.92
Change:=+0.09
                  (+0.83 %)
Bid:=10.91 x400
Trade Time:=4:12 PM EST
Ask:=10.99 x200
Prev Close:=10.87
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=+0.09

(sone)
Open:=7.45
Change:=
Bid:=7.34 x400
Trade Time:=4:00 PM EST
Ask:=7.41 x200
Prev Close:=7.40
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=null

(spls)
Open:=15.83
Change:=+0.16
                  (+1.02 %)
Bid:=15.88 x400
Trade Time:=4:00 PM EST
Ask:=15.89 x200
Prev Close:=15.74
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=+0.16

(spmd)
Open:=3.86
Change:=+0.13
                  (+3.40 %)
Bid:=3.40 x400
Trade Time:=4:30 PM EST
Ask:=4.10 x200
Prev Close:=3.82
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=+0.13

(spn)
Open:=39.24
Change:=+0.87
                  (+2.24 %)
Bid:=38.73 x400
Trade Time:=4:20 PM EST
Ask:=40.00 x200
Prev Close:=38.76
Last Trade:=39.63
Updating Price:=$
            39.63
Updating Change:=+0.87

(sptn)
Open:=21.12
Change:=+0.16
                  (+0.77 %)
Bid:=20.36 x400
Trade Time:=4:20 PM EST
Ask:=20.95 x200
Prev Close:=20.76
Last Trade:=20.92
Updating Price:=$
            20.92
Updating Change:=+0.16

(spw)
Open:=85.47
Change:=+0.85
                  (+1.00 %)
Bid:=84.95 x400
Trade Time:=4:38 PM EST
Ask:=85.99 x200
Prev Close:=84.73
Last Trade:=85.58
Updating Price:=$
            85.58
Updating Change:=+0.85

(srcl)
Open:=93.09
Change:=+0.50
                  (+0.54 %)
Bid:=93.00 x400
Trade Time:=4:00 PM EST
Ask:=93.97 x200
Prev Close:=92.50
Last Trade:=93.00
Updating Price:=$
            93.00
Updating Change:=+0.50

(srdx)
Open:=11.48
Change:=+0.24
                  (+2.10 %)
Bid:=10.65 x400
Trade Time:=5:29 PM EST
Ask:=12.20 x200
Prev Close:=11.42
Last Trade:=11.66
Updating Price:=$
            11.66
Updating Change:=+0.24

(sri)
Open:=15.15
Change:=+0.32
                  (+2.14 %)
Bid:=14.57 x400
Trade Time:=4:20 PM EST
Ask:=15.35 x200
Prev Close:=14.98
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.32

(srsl)
Open:=9.67
Change:=+0.15
                  (+1.57 %)
Bid:=9.41 x400
Trade Time:=5:29 PM EST
Ask:=10.52 x200
Prev Close:=9.55
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=+0.15

(srx)
Open:=31.11
Change:=+0.10
                  (+0.32 %)
Bid:=30.39 x400
Trade Time:=5:10 PM EST
Ask:=31.81 x200
Prev Close:=31.04
Last Trade:=31.14
Updating Price:=$
            31.14
Updating Change:=+0.10

(srz)
Open:=9.96
Change:=+0.09
                  (+0.92 %)
Bid:=9.54 x400
Trade Time:=5:29 PM EST
Ask:=10.05 x200
Prev Close:=9.83
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=+0.09

(ssp)
Open:=9.75
Change:=+0.10
                  (+1.04 %)
Bid:=9.37 x400
Trade Time:=4:20 PM EST
Ask:=10.12 x200
Prev Close:=9.65
Last Trade:=9.75
Updating Price:=$
            9.75
Updating Change:=+0.10

(stba)
Open:=18.93
Change:=+0.50
                  (+2.66 %)
Bid:=19.22 x400
Trade Time:=4:03 PM EST
Ask:=19.36 x200
Prev Close:=18.78
Last Trade:=19.28
Updating Price:=$
            19.28
Updating Change:=+0.50

(stfc)
Open:=17.28
Change:=+0.24
                  (+1.40 %)
Bid:=16.55 x400
Trade Time:=4:20 PM EST
Ask:=17.42 x200
Prev Close:=17.17
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=+0.24

(sti)
Open:=26.06
Change:=+0.51
                  (+1.98 %)
Bid:=26.19 x400
Trade Time:=4:38 PM EST
Ask:=26.33 x200
Prev Close:=25.75
Last Trade:=26.26
Updating Price:=$
            26.26
Updating Change:=+0.51

(stnr)
Open:=48.19
Change:=+1.63
                  (+3.41 %)
Bid:=46.51 x400
Trade Time:=4:20 PM EST
Ask:=51.40 x200
Prev Close:=47.87
Last Trade:=49.50
Updating Price:=$
            49.50
Updating Change:=+1.63

(stwd)
Open:=20.83
Change:=+0.45
                  (+2.17 %)
Bid:=20.61 x400
Trade Time:=4:20 PM EST
Ask:=21.46 x200
Prev Close:=20.70
Last Trade:=21.15
Updating Price:=$
            21.15
Updating Change:=+0.45

(stx)
Open:=16.85
Change:=+0.32
                  (+1.96 %)
Bid:=16.63 x400
Trade Time:=4:00 PM EST
Ask:=16.64 x200
Prev Close:=16.32
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=+0.32

(sui)
Open:=38.90
Change:=+0.39
                  (+1.01 %)
Bid:=38.38 x400
Trade Time:=5:30 PM EST
Ask:=39.11 x200
Prev Close:=38.76
Last Trade:=39.15
Updating Price:=$
            39.15
Updating Change:=+0.39

(sumr)
Open:=8.45
Change:=+0.19
                  (+2.25 %)
Bid:=8.34 x400
Trade Time:=4:20 PM EST
Ask:=8.65 x200
Prev Close:=8.46
Last Trade:=8.65
Updating Price:=$
            8.65
Updating Change:=+0.19

(supx)
Open:=22.47
Change:=+0.14
                  (+0.63 %)
Bid:=22.06 x400
Trade Time:=4:20 PM EST
Ask:=23.45 x200
Prev Close:=22.38
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=+0.14

(svvs)
Open:=39.67
Change:=+0.02
                  (+0.05 %)
Bid:=38.93 x400
Trade Time:=5:30 PM EST
Ask:=40.63 x200
Prev Close:=39.75
Last Trade:=39.77
Updating Price:=$
            39.77
Updating Change:=+0.02

(swk)
Open:=74.90
Change:=+1.27
                  (+1.71 %)
Bid:=74.91 x400
Trade Time:=4:38 PM EST
Ask:=75.65 x200
Prev Close:=74.06
Last Trade:=75.33
Updating Price:=$
            75.33
Updating Change:=+1.27

(swm)
Open:=57.90
Change:=+0.97
                  (+1.69 %)
Bid:=58.15 x400
Trade Time:=4:20 PM EST
Ask:=58.76 x200
Prev Close:=57.52
Last Trade:=58.49
Updating Price:=$
            58.49
Updating Change:=+0.97

(sxt)
Open:=38.54
Change:=+0.49
                  (+1.28 %)
Bid:=37.84 x400
Trade Time:=4:20 PM EST
Ask:=39.47 x200
Prev Close:=38.25
Last Trade:=38.74
Updating Price:=$
            38.74
Updating Change:=+0.49

(syke)
Open:=21.90
Change:=+0.45
                  (+2.07 %)
Bid:=22.16 x400
Trade Time:=4:20 PM EST
Ask:=22.29 x200
Prev Close:=21.75
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=+0.45

(symc)
Open:=19.90
Change:=+0.07
                  (+0.35 %)
Bid:=19.85 x400
Trade Time:=4:03 PM EST
Ask:=19.99 x200
Prev Close:=19.79
Last Trade:=19.86
Updating Price:=$
            19.86
Updating Change:=+0.07

(symm)
Open:=6.32
Change:=-0.06
                  ( -0.96 %)
Bid:=6.00 x400
Trade Time:=4:20 PM EST
Ask:=6.19 x200
Prev Close:=6.26
Last Trade:=6.20
Updating Price:=$
            6.20
Updating Change:=-0.06

(synm)
Open:=1.41
Change:=-0.01
                  ( -0.71 %)
Bid:=1.33 x400
Trade Time:=4:20 PM EST
Ask:=1.41 x200
Prev Close:=1.40
Last Trade:=1.39
Updating Price:=$
            1.39
Updating Change:=-0.01

(syno)
Open:=18.50
Change:=+0.57
                  (+3.13 %)
Bid:=17.77 x400
Trade Time:=4:00 PM EST
Ask:=19.63 x200
Prev Close:=18.23
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=+0.57

(synt)
Open:=61.50
Change:=-0.08
                  ( -0.13 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=61.87 x200
Prev Close:=61.08
Last Trade:=61.00
Updating Price:=$
            61.00
Updating Change:=-0.08

(syx)
Open:=15.02
Change:=+0.57
                  (+3.81 %)
Bid:=14.10 x400
Trade Time:=4:16 PM EST
Ask:=16.11 x200
Prev Close:=14.96
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=+0.57

(t)
Open:=31.25
Change:=-0.01
                  ( -0.03 %)
Bid:=31.22 x400
Trade Time:=3:55 PM EST
Ask:=31.23 x200
Prev Close:=31.23
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=-0.01

(tal)
Open:=35.24
Change:=+0.61
                  (+1.74 %)
Bid:=35.50 x400
Trade Time:=5:30 PM EST
Ask:=36.00 x200
Prev Close:=34.97
Last Trade:=35.58
Updating Price:=$
            35.58
Updating Change:=+0.61

(tap)
Open:=45.21
Change:=+0.05
                  (+0.11 %)
Bid:=44.95 x400
Trade Time:=4:22 PM EST
Ask:=45.30 x200
Prev Close:=45.00
Last Trade:=45.05
Updating Price:=$
            45.05
Updating Change:=+0.05

(tasr)
Open:=4.51
Change:=+0.03
                  (+0.67 %)
Bid:=4.50 x400
Trade Time:=4:03 PM EST
Ask:=4.58 x200
Prev Close:=4.49
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=+0.03

(tast)
Open:=10.82
Change:=+0.10
                  (+0.93 %)
Bid:=10.24 x400
Trade Time:=4:20 PM EST
Ask:=10.95 x200
Prev Close:=10.79
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=+0.10

(tat)
Open:=1.65
Change:=-0.05
                  ( -2.98 %)
Bid:=1.63 x400
Trade Time:=4:01 PM EST
Ask:=1.71 x200
Prev Close:=1.68
Last Trade:=1.63
Updating Price:=$
            1.63
Updating Change:=-0.05

(tayc)
Open:=8.58
Change:=+0.52
                  (+6.10 %)
Bid:=7.59 x400
Trade Time:=4:20 PM EST
Ask:=9.66 x200
Prev Close:=8.53
Last Trade:=9.05
Updating Price:=$
            9.05
Updating Change:=+0.52

(tbnk)
Open:=20.36
Change:=+0.29
                  (+1.43 %)
Bid:=19.61 x400
Trade Time:=4:00 PM EST
Ask:=20.58 x200
Prev Close:=20.30
Last Trade:=20.59
Updating Price:=$
            20.59
Updating Change:=+0.29

(tc)
Open:=10.16
Change:=+0.31
                  (+3.09 %)
Bid:=10.25 x400
Trade Time:=5:31 PM EST
Ask:=10.36 x200
Prev Close:=10.04
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=+0.31

(tcb)
Open:=14.18
Change:=+0.12
                  (+0.85 %)
Bid:=13.79 x400
Trade Time:=4:20 PM EST
Ask:=14.69 x200
Prev Close:=14.08
Last Trade:=14.20
Updating Price:=$
            14.20
Updating Change:=+0.12

(tco)
Open:=62.00
Change:=+0.79
                  (+1.28 %)
Bid:=60.18 x400
Trade Time:=4:20 PM EST
Ask:=63.00 x200
Prev Close:=61.58
Last Trade:=62.37
Updating Price:=$
            62.37
Updating Change:=+0.79

(tcrd)
Open:=13.12
Change:=+0.13
                  (+0.99 %)
Bid:=12.62 x400
Trade Time:=5:31 PM EST
Ask:=13.78 x200
Prev Close:=13.08
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=+0.13

(tdy)
Open:=51.34
Change:=+0.60
                  (+1.18 %)
Bid:=51.11 x400
Trade Time:=4:20 PM EST
Ask:=51.63 x200
Prev Close:=50.81
Last Trade:=51.41
Updating Price:=$
            51.41
Updating Change:=+0.60

(te)
Open:=19.21
Change:=+0.13
                  (+0.68 %)
Bid:=19.11 x400
Trade Time:=4:20 PM EST
Ask:=19.43 x200
Prev Close:=19.09
Last Trade:=19.22
Updating Price:=$
            19.22
Updating Change:=+0.13

(tecua)
Open:=10.33
Change:=+0.12
                  (+1.18 %)
Bid:=9.70 x400
Trade Time:=5:31 PM EST
Ask:=10.95 x200
Prev Close:=10.18
Last Trade:=10.30
Updating Price:=$
            10.30
Updating Change:=+0.12

(ten)
Open:=45.91
Change:=+0.72
                  (+1.58 %)
Bid:=45.30 x400
Trade Time:=5:31 PM EST
Ask:=47.18 x200
Prev Close:=45.44
Last Trade:=46.16
Updating Price:=$
            46.16
Updating Change:=+0.72

(ter)
Open:=14.99
Change:=+0.38
                  (+2.57 %)
Bid:=15.18 x400
Trade Time:=4:42 PM EST
Ask:=15.25 x200
Prev Close:=14.81
Last Trade:=15.19
Updating Price:=$
            15.19
Updating Change:=+0.38

(teva)
Open:=49.14
Change:=+0.34
                  (+0.69 %)
Bid:=49.34 x400
Trade Time:=4:00 PM EST
Ask:=49.39 x200
Prev Close:=48.99
Last Trade:=49.33
Updating Price:=$
            49.33
Updating Change:=+0.34

(tfx)
Open:=63.18
Change:=-0.12
                  ( -0.19 %)
Bid:=62.58 x400
Trade Time:=4:10 PM EST
Ask:=63.08 x200
Prev Close:=62.81
Last Trade:=62.69
Updating Price:=$
            62.69
Updating Change:=-0.12

(tg)
Open:=19.23
Change:=+0.36
                  (+1.90 %)
Bid:=18.42 x400
Trade Time:=4:20 PM EST
Ask:=19.86 x200
Prev Close:=18.99
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=+0.36

(tgh)
Open:=31.27
Change:=+0.31
                  (+1.00 %)
Bid:=30.48 x400
Trade Time:=4:20 PM EST
Ask:=31.88 x200
Prev Close:=30.90
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=+0.31

(tgi)
Open:=102.40
Change:=+2.27
                  (+2.24 %)
Bid:=98.13 x400
Trade Time:=4:10 PM EST
Ask:=105.46 x200
Prev Close:=101.29
Last Trade:=103.56
Updating Price:=$
            103.56
Updating Change:=+2.27

(thff)
Open:=33.88
Change:=+0.11
                  (+0.33 %)
Bid:=33.15 x400
Trade Time:=4:05 PM EST
Ask:=33.95 x200
Prev Close:=33.80
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=+0.11

(tho)
Open:=29.19
Change:=+0.31
                  (+1.07 %)
Bid:=28.62 x400
Trade Time:=4:03 PM EST
Ask:=29.87 x200
Prev Close:=28.97
Last Trade:=29.28
Updating Price:=$
            29.28
Updating Change:=+0.31

(thrx)
Open:=23.66
Change:=+0.94
                  (+4.01 %)
Bid:=23.81 x400
Trade Time:=4:20 PM EST
Ask:=25.02 x200
Prev Close:=23.46
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=+0.94

(tie)
Open:=18.46
Change:=+0.35
                  (+1.92 %)
Bid:=18.45 x400
Trade Time:=4:42 PM EST
Ask:=18.75 x200
Prev Close:=18.23
Last Trade:=18.58
Updating Price:=$
            18.58
Updating Change:=+0.35

(tif)
Open:=82.08
Change:=+1.62
                  (+1.99 %)
Bid:=83.05 x400
Trade Time:=4:42 PM EST
Ask:=83.34 x200
Prev Close:=81.43
Last Trade:=83.05
Updating Price:=$
            83.05
Updating Change:=+1.62

(tiny)
Open:=5.39
Change:=+0.19
                  (+3.56 %)
Bid:=5.26 x400
Trade Time:=5:31 PM EST
Ask:=5.82 x200
Prev Close:=5.34
Last Trade:=5.53
Updating Price:=$
            5.53
Updating Change:=+0.19

(tisi)
Open:=24.96
Change:=+0.67
                  (+2.71 %)
Bid:=23.12 x400
Trade Time:=5:31 PM EST
Ask:=26.73 x200
Prev Close:=24.74
Last Trade:=25.41
Updating Price:=$
            25.41
Updating Change:=+0.67

(tjx)
Open:=55.06
Change:=+1.20
                  (+2.23 %)
Bid:=54.90 x400
Trade Time:=4:20 PM EST
Ask:=55.21 x200
Prev Close:=53.79
Last Trade:=54.99
Updating Price:=$
            54.99
Updating Change:=+1.20

(tklc)
Open:=9.10
Change:=+0.22
                  (+2.45 %)
Bid:=8.89 x400
Trade Time:=4:20 PM EST
Ask:=9.31 x200
Prev Close:=8.99
Last Trade:=9.21
Updating Price:=$
            9.21
Updating Change:=+0.22

(tkr)
Open:=52.76
Change:=+0.39
                  (+0.75 %)
Bid:=51.02 x400
Trade Time:=4:20 PM EST
Ask:=53.01 x200
Prev Close:=52.10
Last Trade:=52.49
Updating Price:=$
            52.49
Updating Change:=+0.39

(tmp)
Open:=39.50
Change:=+0.30
                  (+0.76 %)
Bid:=39.60 x400
Trade Time:=4:03 PM EST
Ask:=39.78 x200
Prev Close:=39.40
Last Trade:=39.70
Updating Price:=$
            39.70
Updating Change:=+0.30

(tnc)
Open:=41.39
Change:=+0.66
                  (+1.61 %)
Bid:=39.91 x400
Trade Time:=4:20 PM EST
Ask:=42.49 x200
Prev Close:=41.06
Last Trade:=41.72
Updating Price:=$
            41.72
Updating Change:=+0.66

(tnk)
Open:=9.29
Change:=+0.02
                  (+0.22 %)
Bid:=9.18 x400
Trade Time:=4:20 PM EST
Ask:=9.39 x200
Prev Close:=9.20
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=+0.02

(tpgi)
Open:=3.35
Change:=+0.05
                  (+1.52 %)
Bid:=2.66 x400
Trade Time:=4:00 PM EST
Ask:=4.04 x200
Prev Close:=3.29
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=+0.05

(trak)
Open:=24.09
Change:=+0.68
                  (+2.84 %)
Bid:=23.95 x400
Trade Time:=5:31 PM EST
Ask:=25.17 x200
Prev Close:=23.91
Last Trade:=24.59
Updating Price:=$
            24.59
Updating Change:=+0.68

(trex)
Open:=25.45
Change:=+0.13
                  (+0.52 %)
Bid:=24.81 x400
Trade Time:=4:20 PM EST
Ask:=25.34 x200
Prev Close:=25.19
Last Trade:=25.32
Updating Price:=$
            25.32
Updating Change:=+0.13

(trmk)
Open:=23.89
Change:=+0.27
                  (+1.14 %)
Bid:=23.92 x400
Trade Time:=4:03 PM EST
Ask:=23.98 x200
Prev Close:=23.73
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=+0.27

(trow)
Open:=61.75
Change:=+0.87
                  (+1.43 %)
Bid:=61.85 x400
Trade Time:=4:07 PM EST
Ask:=62.17 x200
Prev Close:=61.00
Last Trade:=61.87
Updating Price:=$
            61.87
Updating Change:=+0.87

(trv)
Open:=59.01
Change:=+0.31
                  (+0.53 %)
Bid:=58.93 x400
Trade Time:=4:00 PM EST
Ask:=58.94 x200
Prev Close:=58.61
Last Trade:=58.92
Updating Price:=$
            58.92
Updating Change:=+0.31

(tsn)
Open:=19.36
Change:=-0.21
                  ( -1.09 %)
Bid:=19.01 x400
Trade Time:=4:38 PM EST
Ask:=19.15 x200
Prev Close:=19.24
Last Trade:=19.03
Updating Price:=$
            19.03
Updating Change:=-0.21

(tsra)
Open:=16.04
Change:=-0.92
                  ( -5.36 %)
Bid:=15.80 x400
Trade Time:=5:32 PM EST
Ask:=16.34 x200
Prev Close:=17.16
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=-0.92

(ttec)
Open:=21.71
Change:=+0.49
                  (+2.27 %)
Bid:=21.50 x400
Trade Time:=4:20 PM EST
Ask:=22.62 x200
Prev Close:=21.57
Last Trade:=22.06
Updating Price:=$
            22.06
Updating Change:=+0.49

(ttek)
Open:=23.10
Change:=+0.27
                  (+1.17 %)
Bid:=22.72 x400
Trade Time:=4:20 PM EST
Ask:=23.77 x200
Prev Close:=23.00
Last Trade:=23.27
Updating Price:=$
            23.27
Updating Change:=+0.27

(tti)
Open:=12.82
Change:=+0.51
                  (+4.05 %)
Bid:=12.64 x400
Trade Time:=4:20 PM EST
Ask:=13.24 x200
Prev Close:=12.60
Last Trade:=13.11
Updating Price:=$
            13.11
Updating Change:=+0.51

(tues)
Open:=4.73
Change:=+0.18
                  (+3.84 %)
Bid:=4.40 x400
Trade Time:=4:20 PM EST
Ask:=4.98 x200
Prev Close:=4.69
Last Trade:=4.87
Updating Price:=$
            4.87
Updating Change:=+0.18

(tvl)
Open:=4.86
Change:=-0.03
                  ( -0.63 %)
Bid:=4.62 x400
Trade Time:=4:20 PM EST
Ask:=5.19 x200
Prev Close:=4.80
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=-0.03

(tw)
Open:=66.84
Change:=-0.49
                  ( -0.74 %)
Bid:=62.75 x400
Trade Time:=4:20 PM EST
Ask:=66.79 x200
Prev Close:=66.38
Last Trade:=65.89
Updating Price:=$
            65.89
Updating Change:=-0.49

(twin)
Open:=40.89
Change:=-0.05
                  ( -0.12 %)
Bid:=39.99 x400
Trade Time:=4:03 PM EST
Ask:=40.18 x200
Prev Close:=40.20
Last Trade:=40.15
Updating Price:=$
            40.15
Updating Change:=-0.05

(two)
Open:=11.06
Change:=-0.11
                  ( -1.00 %)
Bid:=10.83 x400
Trade Time:=4:20 PM EST
Ask:=10.94 x200
Prev Close:=11.01
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.11

(twx)
Open:=36.94
Change:=+0.42
                  (+1.15 %)
Bid:=36.88 x400
Trade Time:=4:42 PM EST
Ask:=37.27 x200
Prev Close:=36.64
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=+0.42

(txn)
Open:=33.07
Change:=+0.61
                  (+1.86 %)
Bid:=33.46 x400
Trade Time:=5:26 PM EST
Ask:=33.58 x200
Prev Close:=32.85
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=+0.61

(txt)
Open:=22.94
Change:=+0.83
                  (+3.67 %)
Bid:=23.36 x400
Trade Time:=4:20 PM EST
Ask:=23.60 x200
Prev Close:=22.63
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=+0.83

(tyl)
Open:=27.37
Change:=+0.23
                  (+0.85 %)
Bid:=26.74 x400
Trade Time:=4:20 PM EST
Ask:=28.05 x200
Prev Close:=27.13
Last Trade:=27.36
Updating Price:=$
            27.36
Updating Change:=+0.23

(ueic)
Open:=24.75
Change:=+0.56
                  (+2.26 %)
Bid:=23.70 x400
Trade Time:=5:32 PM EST
Ask:=0.00 x200
Prev Close:=24.75
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=+0.56

(ufcs)
Open:=17.23
Change:=+0.81
                  (+4.75 %)
Bid:=17.31 x400
Trade Time:=4:20 PM EST
Ask:=18.23 x200
Prev Close:=17.05
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=+0.81

(ufpi)
Open:=24.29
Change:=+0.53
                  (+2.19 %)
Bid:=24.52 x400
Trade Time:=4:20 PM EST
Ask:=24.84 x200
Prev Close:=24.15
Last Trade:=24.68
Updating Price:=$
            24.68
Updating Change:=+0.53

(ufs)
Open:=99.52
Change:=+0.40
                  (+0.41 %)
Bid:=89.32 x400
Trade Time:=4:20 PM EST
Ask:=99.00 x200
Prev Close:=98.10
Last Trade:=98.50
Updating Price:=$
            98.50
Updating Change:=+0.40

(ugi)
Open:=32.68
Change:=+0.11
                  (+0.34 %)
Bid:=31.72 x400
Trade Time:=4:20 PM EST
Ask:=33.17 x200
Prev Close:=32.39
Last Trade:=32.50
Updating Price:=$
            32.50
Updating Change:=+0.11

(uhs)
Open:=54.58
Change:=+0.54
                  (+1.00 %)
Bid:=52.78 x400
Trade Time:=4:20 PM EST
Ask:=56.15 x200
Prev Close:=54.10
Last Trade:=54.64
Updating Price:=$
            54.64
Updating Change:=+0.54

(uil)
Open:=33.11
Change:=+0.07
                  (+0.21 %)
Bid:=32.30 x400
Trade Time:=4:20 PM EST
Ask:=33.49 x200
Prev Close:=32.94
Last Trade:=33.01
Updating Price:=$
            33.01
Updating Change:=+0.07

(ulta)
Open:=67.85
Change:=-0.40
                  ( -0.60 %)
Bid:=66.66 x400
Trade Time:=4:20 PM EST
Ask:=67.21 x200
Prev Close:=67.09
Last Trade:=66.69
Updating Price:=$
            66.69
Updating Change:=-0.40

(ulti)
Open:=56.28
Change:=+1.25
                  (+2.24 %)
Bid:=48.23 x400
Trade Time:=5:33 PM EST
Ask:=60.00 x200
Prev Close:=55.88
Last Trade:=57.13
Updating Price:=$
            57.13
Updating Change:=+1.25

(umbf)
Open:=44.11
Change:=+1.25
                  (+2.85 %)
Bid:=44.56 x400
Trade Time:=4:20 PM EST
Ask:=45.38 x200
Prev Close:=43.90
Last Trade:=45.15
Updating Price:=$
            45.15
Updating Change:=+1.25

(umh)
Open:=11.32
Change:=
Bid:=11.30 x400
Trade Time:=4:20 PM EST
Ask:=11.31 x200
Prev Close:=11.32
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=null

(umpq)
Open:=11.78
Change:=+0.32
                  (+2.74 %)
Bid:=11.56 x400
Trade Time:=5:33 PM EST
Ask:=12.04 x200
Prev Close:=11.70
Last Trade:=12.02
Updating Price:=$
            12.02
Updating Change:=+0.32

(unfi)
Open:=44.32
Change:=+0.43
                  (+0.97 %)
Bid:=44.50 x400
Trade Time:=4:12 PM EST
Ask:=44.63 x200
Prev Close:=44.17
Last Trade:=44.60
Updating Price:=$
            44.60
Updating Change:=+0.43

(unp)
Open:=107.72
Change:=-0.34
                  ( -0.32 %)
Bid:=106.07 x400
Trade Time:=4:18 PM EST
Ask:=106.69 x200
Prev Close:=106.59
Last Trade:=106.25
Updating Price:=$
            106.25
Updating Change:=-0.34

(untd)
Open:=6.33
Change:=+0.07
                  (+1.12 %)
Bid:=6.00 x400
Trade Time:=4:20 PM EST
Ask:=6.39 x200
Prev Close:=6.26
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=+0.07

(upl)
Open:=46.86
Change:=+0.37
                  (+0.80 %)
Bid:=46.60 x400
Trade Time:=4:38 PM EST
Ask:=47.00 x200
Prev Close:=46.33
Last Trade:=46.70
Updating Price:=$
            46.70
Updating Change:=+0.37

(ups)
Open:=74.92
Change:=+0.87
                  (+1.17 %)
Bid:=75.37 x400
Trade Time:=4:38 PM EST
Ask:=75.60 x200
Prev Close:=74.50
Last Trade:=75.37
Updating Price:=$
            75.37
Updating Change:=+0.87

(urbn)
Open:=32.01
Change:=+1.83
                  (+5.95 %)
Bid:=32.52 x400
Trade Time:=4:03 PM EST
Ask:=32.59 x200
Prev Close:=30.75
Last Trade:=32.58
Updating Price:=$
            32.58
Updating Change:=+1.83

(uri)
Open:=25.55
Change:=+1.47
                  (+5.84 %)
Bid:=26.45 x400
Trade Time:=5:33 PM EST
Ask:=26.77 x200
Prev Close:=25.15
Last Trade:=26.62
Updating Price:=$
            26.62
Updating Change:=+1.47

(urs)
Open:=45.69
Change:=+0.53
                  (+1.17 %)
Bid:=45.65 x400
Trade Time:=4:20 PM EST
Ask:=46.10 x200
Prev Close:=45.36
Last Trade:=45.89
Updating Price:=$
            45.89
Updating Change:=+0.53

(usap)
Open:=49.20
Change:=+1.95
                  (+4.01 %)
Bid:=49.66 x400
Trade Time:=4:20 PM EST
Ask:=50.74 x200
Prev Close:=48.66
Last Trade:=50.61
Updating Price:=$
            50.61
Updating Change:=+1.95

(usb)
Open:=25.53
Change:=+0.32
                  (+1.26 %)
Bid:=25.48 x400
Trade Time:=4:42 PM EST
Ask:=25.75 x200
Prev Close:=25.30
Last Trade:=25.62
Updating Price:=$
            25.62
Updating Change:=+0.32

(usph)
Open:=25.48
Change:=+0.78
                  (+3.07 %)
Bid:=24.67 x400
Trade Time:=4:20 PM EST
Ask:=27.24 x200
Prev Close:=25.40
Last Trade:=26.18
Updating Price:=$
            26.18
Updating Change:=+0.78

(utek)
Open:=28.25
Change:=+0.68
                  (+2.43 %)
Bid:=27.87 x400
Trade Time:=5:00 PM EST
Ask:=29.22 x200
Prev Close:=27.97
Last Trade:=28.65
Updating Price:=$
            28.65
Updating Change:=+0.68

(uti)
Open:=20.20
Change:=+0.48
                  (+2.39 %)
Bid:=20.01 x400
Trade Time:=4:20 PM EST
Ask:=21.07 x200
Prev Close:=20.08
Last Trade:=20.56
Updating Price:=$
            20.56
Updating Change:=+0.48

(utr)
Open:=29.52
Change:=+0.58
                  (+1.97 %)
Bid:=29.26 x400
Trade Time:=4:20 PM EST
Ask:=30.60 x200
Prev Close:=29.45
Last Trade:=30.03
Updating Price:=$
            30.03
Updating Change:=+0.58

(utx)
Open:=91.01
Change:=+0.98
                  (+1.08 %)
Bid:=91.39 x400
Trade Time:=4:00 PM EST
Ask:=91.41 x200
Prev Close:=90.42
Last Trade:=91.40
Updating Price:=$
            91.40
Updating Change:=+0.98

(uve)
Open:=4.76
Change:=+0.09
                  (+1.89 %)
Bid:=4.68 x400
Trade Time:=4:20 PM EST
Ask:=4.84 x200
Prev Close:=4.75
Last Trade:=4.84
Updating Price:=$
            4.84
Updating Change:=+0.09

(uvv)
Open:=38.21
Change:=-0.20
                  ( -0.52 %)
Bid:=37.13 x400
Trade Time:=5:33 PM EST
Ask:=38.76 x200
Prev Close:=38.21
Last Trade:=38.01
Updating Price:=$
            38.01
Updating Change:=-0.20

(vcbi)
Open:=6.05
Change:=-0.01
                  ( -0.17 %)
Bid:=5.76 x400
Trade Time:=5:33 PM EST
Ask:=6.57 x200
Prev Close:=6.02
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=-0.01

(vci)
Open:=30.33
Change:=+1.21
                  (+4.03 %)
Bid:=30.49 x400
Trade Time:=4:10 PM EST
Ask:=31.90 x200
Prev Close:=30.04
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=+1.21

(vgr)
Open:=18.24
Change:=-0.11
                  ( -0.61 %)
Bid:=17.91 x400
Trade Time:=4:20 PM EST
Ask:=18.07 x200
Prev Close:=18.11
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=-0.11

(vlccf)
Open:=22.25
Change:=+0.07
                  (+0.32 %)
Bid:=22.05 x400
Trade Time:=4:20 PM EST
Ask:=22.17 x200
Prev Close:=22.09
Last Trade:=22.16
Updating Price:=$
            22.16
Updating Change:=+0.07

(vlgea)
Open:=28.19
Change:=+0.68
                  (+2.42 %)
Bid:=27.76 x400
Trade Time:=5:33 PM EST
Ask:=29.70 x200
Prev Close:=28.06
Last Trade:=28.74
Updating Price:=$
            28.74
Updating Change:=+0.68

(vmed)
Open:=30.27
Change:=+0.08
                  (+0.27 %)
Bid:=30.12 x400
Trade Time:=4:03 PM EST
Ask:=30.21 x200
Prev Close:=30.06
Last Trade:=30.14
Updating Price:=$
            30.14
Updating Change:=+0.08

(vnda)
Open:=7.57
Change:=-0.17
                  ( -2.25 %)
Bid:=7.38 x400
Trade Time:=4:16 PM EST
Ask:=7.55 x200
Prev Close:=7.54
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.17

(vocs)
Open:=32.51
Change:=+0.45
                  (+1.40 %)
Bid:=31.88 x400
Trade Time:=5:00 PM EST
Ask:=33.33 x200
Prev Close:=32.22
Last Trade:=32.67
Updating Price:=$
            32.67
Updating Change:=+0.45

(vod)
Open:=26.60
Change:=+0.26
                  (+0.98 %)
Bid:=26.41 x400
Trade Time:=4:00 PM EST
Ask:=27.05 x200
Prev Close:=26.58
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=+0.26

(volc)
Open:=33.24
Change:=-0.20
                  ( -0.61 %)
Bid:=32.19 x400
Trade Time:=4:20 PM EST
Ask:=33.65 x200
Prev Close:=33.03
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=-0.20

(vpfg)
Open:=13.95
Change:=-0.13
                  ( -0.93 %)
Bid:=13.61 x400
Trade Time:=4:20 PM EST
Ask:=14.27 x200
Prev Close:=13.93
Last Trade:=13.80
Updating Price:=$
            13.80
Updating Change:=-0.13

(vphm)
Open:=19.80
Change:=+0.61
                  (+3.10 %)
Bid:=19.74 x400
Trade Time:=4:20 PM EST
Ask:=20.60 x200
Prev Close:=19.66
Last Trade:=20.27
Updating Price:=$
            20.27
Updating Change:=+0.61

(vrsn)
Open:=34.61
Change:=+0.17
                  (+0.49 %)
Bid:=34.62 x400
Trade Time:=4:00 PM EST
Ask:=34.69 x200
Prev Close:=34.45
Last Trade:=34.62
Updating Price:=$
            34.62
Updating Change:=+0.17

(vrtx)
Open:=50.21
Change:=-0.04
                  ( -0.08 %)
Bid:=48.04 x400
Trade Time:=4:04 PM EST
Ask:=50.35 x200
Prev Close:=50.17
Last Trade:=50.13
Updating Price:=$
            50.13
Updating Change:=-0.04

(vrx)
Open:=53.81
Change:=+0.03
                  (+0.06 %)
Bid:=53.12 x400
Trade Time:=4:10 PM EST
Ask:=54.99 x200
Prev Close:=53.49
Last Trade:=53.52
Updating Price:=$
            53.52
Updating Change:=+0.03

(vsec)
Open:=24.33
Change:=-0.20
                  ( -0.83 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=26.37 x200
Prev Close:=24.23
Last Trade:=24.03
Updating Price:=$
            24.03
Updating Change:=-0.20

(vz)
Open:=37.70
Change:=-0.12
                  ( -0.32 %)
Bid:=37.42 x400
Trade Time:=4:00 PM EST
Ask:=37.43 x200
Prev Close:=37.54
Last Trade:=37.42
Updating Price:=$
            37.42
Updating Change:=-0.12

(wab)
Open:=68.84
Change:=+0.86
                  (+1.27 %)
Bid:=68.42 x400
Trade Time:=4:20 PM EST
Ask:=69.13 x200
Prev Close:=67.95
Last Trade:=68.81
Updating Price:=$
            68.81
Updating Change:=+0.86

(wash)
Open:=23.07
Change:=+0.33
                  (+1.44 %)
Bid:=22.81 x400
Trade Time:=4:00 PM EST
Ask:=23.23 x200
Prev Close:=22.89
Last Trade:=23.22
Updating Price:=$
            23.22
Updating Change:=+0.33

(wat)
Open:=98.87
Change:=+0.54
                  (+0.55 %)
Bid:=98.02 x400
Trade Time:=4:42 PM EST
Ask:=99.04 x200
Prev Close:=98.03
Last Trade:=98.57
Updating Price:=$
            98.57
Updating Change:=+0.54

(wbc)
Open:=72.68
Change:=+0.46
                  (+0.64 %)
Bid:=65.79 x400
Trade Time:=4:05 PM EST
Ask:=74.81 x200
Prev Close:=72.05
Last Trade:=72.51
Updating Price:=$
            72.51
Updating Change:=+0.46

(wbsn)
Open:=27.22
Change:=+0.20
                  (+0.74 %)
Bid:=26.60 x400
Trade Time:=4:20 PM EST
Ask:=27.85 x200
Prev Close:=27.08
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.20

(wcrx)
Open:=24.60
Change:=+0.09
                  (+0.37 %)
Bid:=23.96 x400
Trade Time:=4:02 PM EST
Ask:=24.59 x200
Prev Close:=24.49
Last Trade:=24.58
Updating Price:=$
            24.58
Updating Change:=+0.09

(wern)
Open:=26.01
Change:=+0.65
                  (+2.52 %)
Bid:=25.79 x400
Trade Time:=4:20 PM EST
Ask:=26.44 x200
Prev Close:=25.81
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=+0.65

(weys)
Open:=25.15
Change:=+0.46
                  (+1.85 %)
Bid:=23.00 x400
Trade Time:=4:20 PM EST
Ask:=25.39 x200
Prev Close:=24.92
Last Trade:=25.38
Updating Price:=$
            25.38
Updating Change:=+0.46

(wfd)
Open:=8.35
Change:=+0.03
                  (+0.36 %)
Bid:=8.17 x400
Trade Time:=4:20 PM EST
Ask:=8.48 x200
Prev Close:=8.33
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=+0.03

(wfm)
Open:=64.50
Change:=+0.93
                  (+1.46 %)
Bid:=64.60 x400
Trade Time:=4:04 PM EST
Ask:=64.90 x200
Prev Close:=63.78
Last Trade:=64.71
Updating Price:=$
            64.71
Updating Change:=+0.93

(wgo)
Open:=9.80
Change:=+0.14
                  (+1.45 %)
Bid:=9.45 x400
Trade Time:=4:12 PM EST
Ask:=9.89 x200
Prev Close:=9.67
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=+0.14

(win)
Open:=13.24
Change:=+0.04
                  (+0.30 %)
Bid:=13.04 x400
Trade Time:=4:38 PM EST
Ask:=13.17 x200
Prev Close:=13.13
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=+0.04

(wina)
Open:=43.64
Change:=+0.57
                  (+1.32 %)
Bid:=0.00 x400
Trade Time:=4:20 PM EST
Ask:=0.00 x200
Prev Close:=43.18
Last Trade:=43.75
Updating Price:=$
            43.75
Updating Change:=+0.57

(wlk)
Open:=54.64
Change:=+0.84
                  (+1.55 %)
Bid:=54.72 x400
Trade Time:=4:11 PM EST
Ask:=56.00 x200
Prev Close:=54.07
Last Trade:=54.91
Updating Price:=$
            54.91
Updating Change:=+0.84

(wll)
Open:=59.03
Change:=+1.28
                  (+2.20 %)
Bid:=57.43 x400
Trade Time:=4:14 PM EST
Ask:=59.52 x200
Prev Close:=58.26
Last Trade:=59.54
Updating Price:=$
            59.54
Updating Change:=+1.28

(wlt)
Open:=117.35
Change:=+1.45
                  (+1.26 %)
Bid:=116.02 x400
Trade Time:=4:38 PM EST
Ask:=116.74 x200
Prev Close:=115.29
Last Trade:=116.74
Updating Price:=$
            116.74
Updating Change:=+1.45

(wmt)
Open:=54.57
Change:=+0.77
                  (+1.43 %)
Bid:=54.48 x400
Trade Time:=4:00 PM EST
Ask:=54.61 x200
Prev Close:=53.72
Last Trade:=54.49
Updating Price:=$
            54.49
Updating Change:=+0.77

(wnr)
Open:=18.99
Change:=+0.79
                  (+4.21 %)
Bid:=19.45 x400
Trade Time:=4:42 PM EST
Ask:=19.54 x200
Prev Close:=18.76
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=+0.79

(wor)
Open:=23.54
Change:=+0.17
                  (+0.73 %)
Bid:=23.07 x400
Trade Time:=4:06 PM EST
Ask:=23.99 x200
Prev Close:=23.22
Last Trade:=23.39
Updating Price:=$
            23.39
Updating Change:=+0.17

(wr)
Open:=27.29
Change:=+0.02
                  (+0.07 %)
Bid:=27.01 x400
Trade Time:=4:20 PM EST
Ask:=27.43 x200
Prev Close:=27.19
Last Trade:=27.21
Updating Price:=$
            27.21
Updating Change:=+0.02

(wrc)
Open:=53.10
Change:=+2.71
                  (+5.17 %)
Bid:=55.11 x400
Trade Time:=4:20 PM EST
Ask:=55.42 x200
Prev Close:=52.44
Last Trade:=55.15
Updating Price:=$
            55.15
Updating Change:=+2.71

(wri)
Open:=26.48
Change:=+0.33
                  (+1.26 %)
Bid:=25.95 x400
Trade Time:=4:20 PM EST
Ask:=27.22 x200
Prev Close:=26.27
Last Trade:=26.60
Updating Price:=$
            26.60
Updating Change:=+0.33

(wsbc)
Open:=19.92
Change:=+0.32
                  (+1.62 %)
Bid:=18.95 x400
Trade Time:=4:20 PM EST
Ask:=20.55 x200
Prev Close:=19.74
Last Trade:=20.06
Updating Price:=$
            20.06
Updating Change:=+0.32

(wso)
Open:=68.39
Change:=+1.78
                  (+2.64 %)
Bid:=65.92 x400
Trade Time:=4:20 PM EST
Ask:=71.96 x200
Prev Close:=67.48
Last Trade:=69.26
Updating Price:=$
            69.26
Updating Change:=+1.78

(wts)
Open:=36.64
Change:=+0.34
                  (+0.94 %)
Bid:=36.37 x400
Trade Time:=4:20 PM EST
Ask:=36.75 x200
Prev Close:=36.25
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=+0.34

(wtsla)
Open:=4.78
Change:=+0.26
                  (+5.52 %)
Bid:=4.94 x400
Trade Time:=4:03 PM EST
Ask:=4.97 x200
Prev Close:=4.71
Last Trade:=4.97
Updating Price:=$
            4.97
Updating Change:=+0.26

(wwon)
Open:=5.91
Change:=-0.25
                  ( -4.20 %)
Bid:=4.76 x400
Trade Time:=4:00 PM EST
Ask:=5.85 x200
Prev Close:=5.95
Last Trade:=5.70
Updating Price:=$
            5.70
Updating Change:=-0.25

(wynn)
Open:=155.14
Change:=+4.20
                  (+2.74 %)
Bid:=157.31 x400
Trade Time:=4:03 PM EST
Ask:=158.00 x200
Prev Close:=153.29
Last Trade:=157.49
Updating Price:=$
            157.49
Updating Change:=+4.20

(xco)
Open:=17.51
Change:=-0.77
                  ( -4.42 %)
Bid:=16.75 x400
Trade Time:=4:48 PM EST
Ask:=16.94 x200
Prev Close:=17.41
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=-0.77

(xec)
Open:=92.24
Change:=-2.42
                  ( -2.66 %)
Bid:=88.22 x400
Trade Time:=4:42 PM EST
Ask:=89.24 x200
Prev Close:=90.99
Last Trade:=88.57
Updating Price:=$
            88.57
Updating Change:=-2.42

(xlnx)
Open:=36.78
Change:=+0.59
                  (+1.62 %)
Bid:=37.09 x400
Trade Time:=4:03 PM EST
Ask:=37.11 x200
Prev Close:=36.52
Last Trade:=37.11
Updating Price:=$
            37.11
Updating Change:=+0.59

(xnpt)
Open:=7.44
Change:=+0.24
                  (+3.26 %)
Bid:=7.24 x400
Trade Time:=4:20 PM EST
Ask:=7.64 x200
Prev Close:=7.37
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=+0.24

(xom)
Open:=82.27
Change:=+0.84
                  (+1.03 %)
Bid:=82.41 x400
Trade Time:=3:55 PM EST
Ask:=82.42 x200
Prev Close:=81.57
Last Trade:=82.41
Updating Price:=$
            82.41
Updating Change:=+0.84

(xprt)
Open:=0.04
Change:=0.00
                  ( -12.50 %)
Bid:=0.00 x400
Trade Time:=3:55 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=39.01
Change:=+0.26
                  (+0.67 %)
Bid:=39.11 x400
Trade Time:=3:55 PM EST
Ask:=39.12 x200
Prev Close:=38.85
Last Trade:=39.11
Updating Price:=$
            39.11
Updating Change:=+0.26

(xrit)
Open:=4.99
Change:=
Bid:=4.96 x400
Trade Time:=4:00 PM EST
Ask:=5.00 x200
Prev Close:=4.99
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=null

(xtxi)
Open:=12.24
Change:=+0.58
                  (+4.78 %)
Bid:=12.60 x400
Trade Time:=4:20 PM EST
Ask:=13.08 x200
Prev Close:=12.13
Last Trade:=12.71
Updating Price:=$
            12.71
Updating Change:=+0.58

(xxia)
Open:=13.11
Change:=+0.01
                  (+0.08 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=13.00
Last Trade:=13.01
Updating Price:=$
            13.01
Updating Change:=+0.01

(yhoo)
Open:=15.78
Change:=+0.09
                  (+0.57 %)
Bid:=15.80 x400
Trade Time:=4:02 PM EST
Ask:=15.83 x200
Prev Close:=15.72
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=+0.09

(ysi)
Open:=10.97
Change:=+0.08
                  (+0.74 %)
Bid:=10.60 x400
Trade Time:=4:20 PM EST
Ask:=11.37 x200
Prev Close:=10.87
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=+0.08

(yum)
Open:=54.88
Change:=-0.56
                  ( -1.00 %)
Bid:=55.60 x400
Trade Time:=4:20 PM EST
Ask:=55.84 x200
Prev Close:=56.15
Last Trade:=55.59
Updating Price:=$
            55.59
Updating Change:=-0.56

(zbra)
Open:=43.37
Change:=+0.05
                  (+0.12 %)
Bid:=42.76 x400
Trade Time:=4:20 PM EST
Ask:=43.15 x200
Prev Close:=43.00
Last Trade:=43.05
Updating Price:=$
            43.05
Updating Change:=+0.05

(ziop)
Open:=5.93
Change:=+0.13
                  (+2.22 %)
Bid:=5.92 x400
Trade Time:=4:20 PM EST
Ask:=6.30 x200
Prev Close:=5.86
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.13

(zixi)
Open:=4.14
Change:=+0.08
                  (+1.95 %)
Bid:=3.54 x400
Trade Time:=5:23 PM EST
Ask:=4.22 x200
Prev Close:=4.10
Last Trade:=4.18
Updating Price:=$
            4.18
Updating Change:=+0.08

(zoll)
Open:=57.85
Change:=+0.57
                  (+0.98 %)
Bid:=57.50 x400
Trade Time:=4:20 PM EST
Ask:=59.69 x200
Prev Close:=57.91
Last Trade:=58.48
Updating Price:=$
            58.48
Updating Change:=+0.57

