(aa)
Open:=16.25
Change:=-0.12
                  ( -0.73 %)
Bid:=16.36 x400
Trade Time:=3:55 PM EST
Ask:=16.37 x200
Prev Close:=16.49
Last Trade:=16.37
Updating Price:=$
            16.37
Updating Change:=-0.12

(aan)
Open:=28.80
Change:=+0.03
                  (+0.10 %)
Bid:=28.49 x400
Trade Time:=4:21 PM EST
Ask:=29.85 x200
Prev Close:=29.13
Last Trade:=29.16
Updating Price:=$
            29.16
Updating Change:=+0.03

(aapl)
Open:=353.34
Change:=+2.80
                  (+0.78 %)
Bid:=359.97 x400
Trade Time:=3:55 PM EST
Ask:=360.00 x200
Prev Close:=357.20
Last Trade:=360.00
Updating Price:=$
            360.00
Updating Change:=+2.80

(abat)
Open:=1.07
Change:=+0.02
                  (+1.87 %)
Bid:=1.06 x400
Trade Time:=4:29 PM EST
Ask:=1.13 x200
Prev Close:=1.07
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=+0.02

(abax)
Open:=29.86
Change:=-0.55
                  ( -1.82 %)
Bid:=26.01 x400
Trade Time:=4:29 PM EST
Ask:=31.94 x200
Prev Close:=30.24
Last Trade:=29.69
Updating Price:=$
            29.69
Updating Change:=-0.55

(abbc)
Open:=10.60
Change:=-0.13
                  ( -1.21 %)
Bid:=10.49 x400
Trade Time:=4:22 PM EST
Ask:=12.25 x200
Prev Close:=10.74
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=-0.13

(abcb)
Open:=9.07
Change:=-0.14
                  ( -1.53 %)
Bid:=8.79 x400
Trade Time:=4:22 PM EST
Ask:=9.33 x200
Prev Close:=9.17
Last Trade:=9.03
Updating Price:=$
            9.03
Updating Change:=-0.14

(abg)
Open:=18.87
Change:=+0.40
                  (+2.08 %)
Bid:=19.11 x400
Trade Time:=4:02 PM EST
Ask:=20.18 x200
Prev Close:=19.24
Last Trade:=19.64
Updating Price:=$
            19.64
Updating Change:=+0.40

(abmd)
Open:=16.65
Change:=-0.16
                  ( -0.95 %)
Bid:=16.23 x400
Trade Time:=4:26 PM EST
Ask:=17.17 x200
Prev Close:=16.85
Last Trade:=16.69
Updating Price:=$
            16.69
Updating Change:=-0.16

(acas)
Open:=10.08
Change:=-0.15
                  ( -1.46 %)
Bid:=10.07 x400
Trade Time:=4:30 PM EST
Ask:=10.16 x200
Prev Close:=10.25
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.15

(acet)
Open:=6.70
Change:=-0.12
                  ( -1.76 %)
Bid:=6.49 x400
Trade Time:=4:22 PM EST
Ask:=6.90 x200
Prev Close:=6.81
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=-0.12

(aco)
Open:=42.72
Change:=-0.22
                  ( -0.56 %)
Bid:=37.94 x400
Trade Time:=4:21 PM EST
Ask:=40.50 x200
Prev Close:=39.30
Last Trade:=39.08
Updating Price:=$
            39.08
Updating Change:=-0.22

(acom)
Open:=41.33
Change:=+0.47
                  (+1.12 %)
Bid:=42.47 x400
Trade Time:=4:07 PM EST
Ask:=42.51 x200
Prev Close:=42.06
Last Trade:=42.53
Updating Price:=$
            42.53
Updating Change:=+0.47

(actg)
Open:=38.21
Change:=-0.03
                  ( -0.08 %)
Bid:=38.69 x400
Trade Time:=4:29 PM EST
Ask:=38.95 x200
Prev Close:=38.78
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.03

(adbe)
Open:=31.80
Change:=-0.57
                  ( -1.78 %)
Bid:=31.49 x400
Trade Time:=3:55 PM EST
Ask:=31.50 x200
Prev Close:=32.07
Last Trade:=31.50
Updating Price:=$
            31.50
Updating Change:=-0.57

(adp)
Open:=54.45
Change:=-0.53
                  ( -0.96 %)
Bid:=54.48 x400
Trade Time:=3:55 PM EST
Ask:=54.49 x200
Prev Close:=55.02
Last Trade:=54.49
Updating Price:=$
            54.49
Updating Change:=-0.53

(adpi)
Open:=13.04
Change:=-0.02
                  ( -0.15 %)
Bid:=12.70 x400
Trade Time:=4:22 PM EST
Ask:=13.30 x200
Prev Close:=13.11
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=-0.02

(adpt)
Open:=2.98
Change:=+0.01
                  (+0.34 %)
Bid:=0.00 x400
Trade Time:=3:50 PM EST
Ask:=0.00 x200
Prev Close:=2.98
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=+0.01

(adsk)
Open:=39.90
Change:=-0.29
                  ( -0.72 %)
Bid:=40.10 x400
Trade Time:=3:55 PM EST
Ask:=40.11 x200
Prev Close:=40.39
Last Trade:=40.10
Updating Price:=$
            40.10
Updating Change:=-0.29

(adtn)
Open:=41.94
Change:=-0.60
                  ( -1.41 %)
Bid:=41.02 x400
Trade Time:=4:29 PM EST
Ask:=42.75 x200
Prev Close:=42.55
Last Trade:=41.95
Updating Price:=$
            41.95
Updating Change:=-0.60

(aec)
Open:=17.03
Change:=-0.05
                  ( -0.29 %)
Bid:=16.66 x400
Trade Time:=4:21 PM EST
Ask:=17.63 x200
Prev Close:=17.19
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=-0.05

(aeis)
Open:=13.10
Change:=+0.28
                  (+2.12 %)
Bid:=13.45 x400
Trade Time:=4:11 PM EST
Ask:=13.51 x200
Prev Close:=13.22
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=+0.28

(aet)
Open:=43.82
Change:=-0.10
                  ( -0.23 %)
Bid:=44.25 x400
Trade Time:=4:42 PM EST
Ask:=44.35 x200
Prev Close:=44.40
Last Trade:=44.30
Updating Price:=$
            44.30
Updating Change:=-0.10

(afce)
Open:=16.66
Change:=-0.23
                  ( -1.36 %)
Bid:=16.21 x400
Trade Time:=4:22 PM EST
Ask:=17.21 x200
Prev Close:=16.93
Last Trade:=16.70
Updating Price:=$
            16.70
Updating Change:=-0.23

(agco)
Open:=50.56
Change:=+1.50
                  (+2.92 %)
Bid:=52.88 x400
Trade Time:=4:19 PM EST
Ask:=52.94 x200
Prev Close:=51.38
Last Trade:=52.88
Updating Price:=$
            52.88
Updating Change:=+1.50

(agx)
Open:=10.39
Change:=-0.11
                  ( -1.05 %)
Bid:=10.41 x400
Trade Time:=4:00 PM EST
Ask:=10.48 x200
Prev Close:=10.50
Last Trade:=10.39
Updating Price:=$
            10.39
Updating Change:=-0.11

(agys)
Open:=8.36
Change:=+0.07
                  (+0.84 %)
Bid:=8.48 x400
Trade Time:=4:22 PM EST
Ask:=8.58 x200
Prev Close:=8.43
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.07

(ahc)
Open:=7.45
Change:=-0.15
                  ( -1.98 %)
Bid:=7.43 x400
Trade Time:=4:26 PM EST
Ask:=7.52 x200
Prev Close:=7.59
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=-0.15

(aht)
Open:=12.50
Change:=-0.08
                  ( -0.63 %)
Bid:=12.59 x400
Trade Time:=4:11 PM EST
Ask:=12.67 x200
Prev Close:=12.70
Last Trade:=12.62
Updating Price:=$
            12.62
Updating Change:=-0.08

(aig)
Open:=29.82
Change:=-0.27
                  ( -0.89 %)
Bid:=29.94 x400
Trade Time:=4:25 PM EST
Ask:=29.97 x200
Prev Close:=30.21
Last Trade:=29.94
Updating Price:=$
            29.94
Updating Change:=-0.27

(airm)
Open:=75.11
Change:=-0.09
                  ( -0.12 %)
Bid:=75.66 x400
Trade Time:=4:09 PM EST
Ask:=75.88 x200
Prev Close:=75.76
Last Trade:=75.67
Updating Price:=$
            75.67
Updating Change:=-0.09

(ajg)
Open:=28.81
Change:=-0.25
                  ( -0.86 %)
Bid:=28.79 x400
Trade Time:=4:21 PM EST
Ask:=28.88 x200
Prev Close:=29.05
Last Trade:=28.80
Updating Price:=$
            28.80
Updating Change:=-0.25

(akam)
Open:=31.36
Change:=+0.11
                  (+0.36 %)
Bid:=31.65 x400
Trade Time:=3:55 PM EST
Ask:=31.66 x200
Prev Close:=31.54
Last Trade:=31.66
Updating Price:=$
            31.66
Updating Change:=+0.11

(alb)
Open:=69.59
Change:=+0.01
                  (+0.01 %)
Bid:=70.46 x400
Trade Time:=4:10 PM EST
Ask:=70.69 x200
Prev Close:=70.55
Last Trade:=70.56
Updating Price:=$
            70.56
Updating Change:=+0.01

(alc)
Open:=16.52
Change:=-0.35
                  ( -2.08 %)
Bid:=15.97 x400
Trade Time:=4:21 PM EST
Ask:=16.91 x200
Prev Close:=16.79
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=-0.35

(ale)
Open:=41.51
Change:=-0.18
                  ( -0.43 %)
Bid:=41.73 x400
Trade Time:=4:21 PM EST
Ask:=41.84 x200
Prev Close:=41.94
Last Trade:=41.76
Updating Price:=$
            41.76
Updating Change:=-0.18

(alex)
Open:=50.87
Change:=-0.06
                  ( -0.12 %)
Bid:=49.57 x400
Trade Time:=4:04 PM EST
Ask:=51.58 x200
Prev Close:=51.55
Last Trade:=51.49
Updating Price:=$
            51.49
Updating Change:=-0.06

(alnc)
Open:=31.25
Change:=-0.63
                  ( -1.99 %)
Bid:=30.51 x400
Trade Time:=4:26 PM EST
Ask:=34.00 x200
Prev Close:=31.73
Last Trade:=31.10
Updating Price:=$
            31.10
Updating Change:=-0.63

(alth)
Open:=2.08
Change:=
Bid:=2.05 x400
Trade Time:=4:22 PM EST
Ask:=2.18 x200
Prev Close:=2.14
Last Trade:=2.14
Updating Price:=$
            2.14
Updating Change:=null

(altr)
Open:=47.63
Change:=-1.28
                  ( -2.66 %)
Bid:=46.84 x400
Trade Time:=3:55 PM EST
Ask:=46.85 x200
Prev Close:=48.12
Last Trade:=46.84
Updating Price:=$
            46.84
Updating Change:=-1.28

(alxa)
Open:=1.80
Change:=-0.01
                  ( -0.55 %)
Bid:=1.77 x400
Trade Time:=3:59 PM EST
Ask:=1.85 x200
Prev Close:=1.82
Last Trade:=1.81
Updating Price:=$
            1.81
Updating Change:=-0.01

(alxn)
Open:=48.23
Change:=+1.84
                  (+3.80 %)
Bid:=50.30 x400
Trade Time:=3:54 PM EST
Ask:=50.31 x200
Prev Close:=48.46
Last Trade:=50.30
Updating Price:=$
            50.30
Updating Change:=+1.84

(amat)
Open:=13.22
Change:=-0.35
                  ( -2.64 %)
Bid:=13.08 x400
Trade Time:=3:55 PM EST
Ask:=13.09 x200
Prev Close:=13.44
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=-0.35

(amg)
Open:=106.45
Change:=-2.53
                  ( -2.33 %)
Bid:=99.11 x400
Trade Time:=4:25 PM EST
Ask:=109.49 x200
Prev Close:=108.51
Last Trade:=105.98
Updating Price:=$
            105.98
Updating Change:=-2.53

(amgn)
Open:=57.76
Change:=-0.35
                  ( -0.61 %)
Bid:=57.56 x400
Trade Time:=3:55 PM EST
Ask:=57.57 x200
Prev Close:=57.91
Last Trade:=57.56
Updating Price:=$
            57.56
Updating Change:=-0.35

(amn)
Open:=85.06
Change:=-0.16
                  ( -0.19 %)
Bid:=84.70 x400
Trade Time:=4:29 PM EST
Ask:=85.63 x200
Prev Close:=85.40
Last Trade:=85.24
Updating Price:=$
            85.24
Updating Change:=-0.16

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

(amsg)
Open:=27.29
Change:=-0.60
                  ( -2.17 %)
Bid:=27.00 x400
Trade Time:=4:29 PM EST
Ask:=27.70 x200
Prev Close:=27.59
Last Trade:=26.99
Updating Price:=$
            26.99
Updating Change:=-0.60

(amt)
Open:=53.19
Change:=-0.20
                  ( -0.37 %)
Bid:=53.44 x400
Trade Time:=4:41 PM EST
Ask:=53.80 x200
Prev Close:=53.68
Last Trade:=53.48
Updating Price:=$
            53.48
Updating Change:=-0.20

(amzn)
Open:=214.30
Change:=+1.30
                  (+0.60 %)
Bid:=218.00 x400
Trade Time:=3:55 PM EST
Ask:=218.05 x200
Prev Close:=216.74
Last Trade:=218.04
Updating Price:=$
            218.04
Updating Change:=+1.30

(anf)
Open:=73.30
Change:=-1.29
                  ( -1.73 %)
Bid:=73.07 x400
Trade Time:=4:11 PM EST
Ask:=73.46 x200
Prev Close:=74.36
Last Trade:=73.07
Updating Price:=$
            73.07
Updating Change:=-1.29

(ango)
Open:=14.30
Change:=+0.04
                  (+0.28 %)
Bid:=14.51 x400
Trade Time:=4:29 PM EST
Ask:=14.60 x200
Prev Close:=14.48
Last Trade:=14.52
Updating Price:=$
            14.52
Updating Change:=+0.04

(anr)
Open:=45.51
Change:=-1.28
                  ( -2.75 %)
Bid:=45.28 x400
Trade Time:=4:25 PM EST
Ask:=45.48 x200
Prev Close:=46.57
Last Trade:=45.29
Updating Price:=$
            45.29
Updating Change:=-1.28

(anth)
Open:=8.14
Change:=-0.12
                  ( -1.46 %)
Bid:=7.27 x400
Trade Time:=4:26 PM EST
Ask:=9.17 x200
Prev Close:=8.20
Last Trade:=8.08
Updating Price:=$
            8.08
Updating Change:=-0.12

(anv)
Open:=38.95
Change:=-0.46
                  ( -1.19 %)
Bid:=37.92 x400
Trade Time:=4:41 PM EST
Ask:=38.96 x200
Prev Close:=38.57
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=-0.46

(aoi)
Open:=3.32
Change:=-0.04
                  ( -1.19 %)
Bid:=3.30 x400
Trade Time:=4:21 PM EST
Ask:=3.39 x200
Prev Close:=3.37
Last Trade:=3.33
Updating Price:=$
            3.33
Updating Change:=-0.04

(aon)
Open:=51.31
Change:=-0.16
                  ( -0.31 %)
Bid:=51.68 x400
Trade Time:=4:46 PM EST
Ask:=52.01 x200
Prev Close:=51.83
Last Trade:=51.67
Updating Price:=$
            51.67
Updating Change:=-0.16

(apac)
Open:=8.43
Change:=0.00
                  ( -0.06 %)
Bid:=8.43 x400
Trade Time:=4:22 PM EST
Ask:=8.44 x200
Prev Close:=8.44
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=0.00

(apd)
Open:=96.70
Change:=-0.77
                  ( -0.79 %)
Bid:=96.98 x400
Trade Time:=4:21 PM EST
Ask:=97.59 x200
Prev Close:=97.79
Last Trade:=97.02
Updating Price:=$
            97.02
Updating Change:=-0.77

(apkt)
Open:=71.74
Change:=-1.26
                  ( -1.71 %)
Bid:=72.02 x400
Trade Time:=4:50 PM EST
Ask:=72.37 x200
Prev Close:=73.53
Last Trade:=72.27
Updating Price:=$
            72.27
Updating Change:=-1.26

(apol)
Open:=48.37
Change:=+0.06
                  (+0.12 %)
Bid:=48.94 x400
Trade Time:=3:55 PM EST
Ask:=48.95 x200
Prev Close:=48.89
Last Trade:=48.95
Updating Price:=$
            48.95
Updating Change:=+0.06

(aray)
Open:=8.25
Change:=+0.24
                  (+2.89 %)
Bid:=8.52 x400
Trade Time:=4:29 PM EST
Ask:=8.61 x200
Prev Close:=8.30
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=+0.24

(arb)
Open:=42.00
Change:=-0.73
                  ( -1.71 %)
Bid:=41.77 x400
Trade Time:=4:08 PM EST
Ask:=41.96 x200
Prev Close:=42.57
Last Trade:=41.84
Updating Price:=$
            41.84
Updating Change:=-0.73

(are)
Open:=80.95
Change:=-0.27
                  ( -0.33 %)
Bid:=79.49 x400
Trade Time:=4:21 PM EST
Ask:=83.88 x200
Prev Close:=81.98
Last Trade:=81.71
Updating Price:=$
            81.71
Updating Change:=-0.27

(ari)
Open:=16.30
Change:=-0.04
                  ( -0.24 %)
Bid:=16.02 x400
Trade Time:=4:21 PM EST
Ask:=16.81 x200
Prev Close:=16.33
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=-0.04

(aria)
Open:=11.83
Change:=+0.18
                  (+1.50 %)
Bid:=12.06 x400
Trade Time:=4:32 PM EST
Ask:=12.24 x200
Prev Close:=11.98
Last Trade:=12.16
Updating Price:=$
            12.16
Updating Change:=+0.18

(aro)
Open:=18.52
Change:=-0.22
                  ( -1.19 %)
Bid:=18.28 x400
Trade Time:=4:11 PM EST
Ask:=18.36 x200
Prev Close:=18.56
Last Trade:=18.34
Updating Price:=$
            18.34
Updating Change:=-0.22

(arow)
Open:=24.74
Change:=-0.39
                  ( -1.56 %)
Bid:=24.26 x400
Trade Time:=4:22 PM EST
Ask:=25.96 x200
Prev Close:=25.03
Last Trade:=24.64
Updating Price:=$
            24.64
Updating Change:=-0.39

(arw)
Open:=40.55
Change:=-2.06
                  ( -4.99 %)
Bid:=39.11 x400
Trade Time:=4:41 PM EST
Ask:=39.54 x200
Prev Close:=41.25
Last Trade:=39.19
Updating Price:=$
            39.19
Updating Change:=-2.06

(asca)
Open:=23.70
Change:=+0.06
                  (+0.25 %)
Bid:=24.07 x400
Trade Time:=4:22 PM EST
Ask:=24.16 x200
Prev Close:=24.00
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.06

(asfi)
Open:=8.00
Change:=-0.11
                  ( -1.36 %)
Bid:=7.50 x400
Trade Time:=4:04 PM EST
Ask:=8.58 x200
Prev Close:=8.10
Last Trade:=7.99
Updating Price:=$
            7.99
Updating Change:=-0.11

(atls)
Open:=22.75
Change:=+0.13
                  (+0.56 %)
Bid:=22.79 x400
Trade Time:=4:34 PM EST
Ask:=23.95 x200
Prev Close:=23.21
Last Trade:=23.34
Updating Price:=$
            23.34
Updating Change:=+0.13

(atni)
Open:=38.71
Change:=-0.12
                  ( -0.31 %)
Bid:=37.07 x400
Trade Time:=4:22 PM EST
Ask:=39.53 x200
Prev Close:=39.11
Last Trade:=38.99
Updating Price:=$
            38.99
Updating Change:=-0.12

(atpg)
Open:=15.78
Change:=-0.04
                  ( -0.25 %)
Bid:=15.62 x400
Trade Time:=4:29 PM EST
Ask:=15.99 x200
Prev Close:=15.85
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=-0.04

(atsg)
Open:=6.81
Change:=-0.04
                  ( -0.57 %)
Bid:=6.90 x400
Trade Time:=4:22 PM EST
Ask:=6.98 x200
Prev Close:=6.96
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=-0.04

(atvi)
Open:=11.96
Change:=+0.03
                  (+0.25 %)
Bid:=12.07 x400
Trade Time:=3:55 PM EST
Ask:=12.08 x200
Prev Close:=12.04
Last Trade:=12.07
Updating Price:=$
            12.07
Updating Change:=+0.03

(auxl)
Open:=20.14
Change:=-0.08
                  ( -0.39 %)
Bid:=19.78 x400
Trade Time:=4:22 PM EST
Ask:=20.84 x200
Prev Close:=20.44
Last Trade:=20.36
Updating Price:=$
            20.36
Updating Change:=-0.08

(avid)
Open:=19.26
Change:=+0.15
                  (+0.77 %)
Bid:=19.67 x400
Trade Time:=4:22 PM EST
Ask:=19.77 x200
Prev Close:=19.54
Last Trade:=19.69
Updating Price:=$
            19.69
Updating Change:=+0.15

(avnw)
Open:=3.95
Change:=-0.12
                  ( -2.97 %)
Bid:=3.35 x400
Trade Time:=4:04 PM EST
Ask:=4.55 x200
Prev Close:=4.04
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=-0.12

(avx)
Open:=15.52
Change:=-0.23
                  ( -1.47 %)
Bid:=15.40 x400
Trade Time:=4:02 PM EST
Ask:=15.49 x200
Prev Close:=15.66
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.23

(avy)
Open:=39.06
Change:=-0.47
                  ( -1.19 %)
Bid:=38.32 x400
Trade Time:=4:11 PM EST
Ask:=39.97 x200
Prev Close:=39.59
Last Trade:=39.12
Updating Price:=$
            39.12
Updating Change:=-0.47

(awi)
Open:=46.83
Change:=-0.59
                  ( -1.24 %)
Bid:=46.83 x400
Trade Time:=4:10 PM EST
Ask:=47.11 x200
Prev Close:=47.48
Last Trade:=46.89
Updating Price:=$
            46.89
Updating Change:=-0.59

(awr)
Open:=35.25
Change:=-0.15
                  ( -0.42 %)
Bid:=34.19 x400
Trade Time:=4:21 PM EST
Ask:=36.17 x200
Prev Close:=35.54
Last Trade:=35.39
Updating Price:=$
            35.39
Updating Change:=-0.15

(axl)
Open:=11.70
Change:=-0.36
                  ( -3.01 %)
Bid:=11.51 x400
Trade Time:=4:21 PM EST
Ask:=11.75 x200
Prev Close:=11.96
Last Trade:=11.60
Updating Price:=$
            11.60
Updating Change:=-0.36

(axp)
Open:=52.95
Change:=-0.55
                  ( -1.03 %)
Bid:=53.04 x400
Trade Time:=3:55 PM EST
Ask:=53.05 x200
Prev Close:=53.59
Last Trade:=53.04
Updating Price:=$
            53.04
Updating Change:=-0.55

(axs)
Open:=30.78
Change:=-0.16
                  ( -0.51 %)
Bid:=30.16 x400
Trade Time:=4:21 PM EST
Ask:=31.56 x200
Prev Close:=31.08
Last Trade:=30.92
Updating Price:=$
            30.92
Updating Change:=-0.16

(azo)
Open:=295.81
Change:=-0.10
                  ( -0.03 %)
Bid:=298.23 x400
Trade Time:=4:25 PM EST
Ask:=298.28 x200
Prev Close:=298.38
Last Trade:=298.28
Updating Price:=$
            298.28
Updating Change:=-0.10

(ba)
Open:=75.58
Change:=-0.94
                  ( -1.24 %)
Bid:=75.05 x400
Trade Time:=3:55 PM EST
Ask:=75.06 x200
Prev Close:=75.99
Last Trade:=75.05
Updating Price:=$
            75.05
Updating Change:=-0.94

(bac)
Open:=10.75
Change:=-0.26
                  ( -2.38 %)
Bid:=10.66 x400
Trade Time:=3:50 PM EST
Ask:=10.67 x200
Prev Close:=10.92
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=-0.26

(bamm)
Open:=3.33
Change:=+0.05
                  (+1.51 %)
Bid:=3.29 x400
Trade Time:=3:59 PM EST
Ask:=3.75 x200
Prev Close:=3.31
Last Trade:=3.36
Updating Price:=$
            3.36
Updating Change:=+0.05

(bbbb)
Open:=44.16
Change:=+0.02
                  (+0.05 %)
Bid:=44.19 x400
Trade Time:=4:22 PM EST
Ask:=44.80 x200
Prev Close:=44.23
Last Trade:=44.25
Updating Price:=$
            44.25
Updating Change:=+0.02

(bbby)
Open:=59.64
Change:=-0.17
                  ( -0.28 %)
Bid:=60.14 x400
Trade Time:=3:55 PM EST
Ask:=60.15 x200
Prev Close:=60.31
Last Trade:=60.14
Updating Price:=$
            60.14
Updating Change:=-0.17

(bbg)
Open:=46.84
Change:=-0.60
                  ( -1.26 %)
Bid:=46.05 x400
Trade Time:=4:09 PM EST
Ask:=47.95 x200
Prev Close:=47.52
Last Trade:=46.92
Updating Price:=$
            46.92
Updating Change:=-0.60

(bbgi)
Open:=4.04
Change:=+0.01
                  (+0.25 %)
Bid:=3.90 x400
Trade Time:=3:58 PM EST
Ask:=5.11 x200
Prev Close:=4.07
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=+0.01

(bbw)
Open:=6.41
Change:=-0.10
                  ( -1.54 %)
Bid:=6.37 x400
Trade Time:=4:21 PM EST
Ask:=6.47 x200
Prev Close:=6.49
Last Trade:=6.39
Updating Price:=$
            6.39
Updating Change:=-0.10

(bc)
Open:=20.73
Change:=-0.51
                  ( -2.40 %)
Bid:=20.14 x400
Trade Time:=4:42 PM EST
Ask:=21.19 x200
Prev Close:=21.21
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=-0.51

(bcrx)
Open:=3.73
Change:=+0.09
                  (+2.35 %)
Bid:=3.65 x400
Trade Time:=4:29 PM EST
Ask:=3.99 x200
Prev Close:=3.83
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=+0.09

(bcsi)
Open:=21.40
Change:=+0.52
                  (+2.38 %)
Bid:=22.29 x400
Trade Time:=4:22 PM EST
Ask:=22.49 x200
Prev Close:=21.81
Last Trade:=22.33
Updating Price:=$
            22.33
Updating Change:=+0.52

(bdge)
Open:=21.94
Change:=-0.22
                  ( -0.99 %)
Bid:=21.51 x400
Trade Time:=4:22 PM EST
Ask:=22.85 x200
Prev Close:=22.19
Last Trade:=21.97
Updating Price:=$
            21.97
Updating Change:=-0.22

(beat)
Open:=5.20
Change:=-0.06
                  ( -1.13 %)
Bid:=5.20 x400
Trade Time:=4:22 PM EST
Ask:=5.28 x200
Prev Close:=5.28
Last Trade:=5.22
Updating Price:=$
            5.22
Updating Change:=-0.06

(beav)
Open:=41.01
Change:=-0.11
                  ( -0.26 %)
Bid:=41.72 x400
Trade Time:=4:21 PM EST
Ask:=41.88 x200
Prev Close:=41.86
Last Trade:=41.75
Updating Price:=$
            41.75
Updating Change:=-0.11

(belfb)
Open:=21.33
Change:=-0.63
                  ( -2.91 %)
Bid:=20.42 x400
Trade Time:=4:00 PM EST
Ask:=21.54 x200
Prev Close:=21.63
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=-0.63

(bfs)
Open:=40.36
Change:=-0.13
                  ( -0.32 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=42.21 x200
Prev Close:=40.77
Last Trade:=40.64
Updating Price:=$
            40.64
Updating Change:=-0.13

(bgcp)
Open:=7.94
Change:=-0.05
                  ( -0.62 %)
Bid:=7.72 x400
Trade Time:=4:22 PM EST
Ask:=8.40 x200
Prev Close:=8.08
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=-0.05

(bgs)
Open:=20.54
Change:=+0.17
                  (+0.82 %)
Bid:=20.90 x400
Trade Time:=4:21 PM EST
Ask:=21.03 x200
Prev Close:=20.75
Last Trade:=20.92
Updating Price:=$
            20.92
Updating Change:=+0.17

(bh)
Open:=403.54
Change:=-12.02
                  ( -2.96 %)
Bid:=386.00 x400
Trade Time:=4:21 PM EST
Ask:=407.92 x200
Prev Close:=405.50
Last Trade:=393.48
Updating Price:=$
            393.48
Updating Change:=-12.02

(bidu)
Open:=142.82
Change:=+0.75
                  (+0.51 %)
Bid:=147.76 x400
Trade Time:=3:55 PM EST
Ask:=147.78 x200
Prev Close:=147.01
Last Trade:=147.76
Updating Price:=$
            147.76
Updating Change:=+0.75

(biib)
Open:=107.04
Change:=+0.84
                  (+0.79 %)
Bid:=107.35 x400
Trade Time:=3:55 PM EST
Ask:=107.36 x200
Prev Close:=106.52
Last Trade:=107.36
Updating Price:=$
            107.36
Updating Change:=+0.84

(bio)
Open:=120.99
Change:=+0.15
                  (+0.12 %)
Bid:=120.82 x400
Trade Time:=4:19 PM EST
Ask:=122.26 x200
Prev Close:=121.48
Last Trade:=121.63
Updating Price:=$
            121.63
Updating Change:=+0.15

(bj)
Open:=50.38
Change:=+0.06
                  (+0.12 %)
Bid:=50.40 x400
Trade Time:=4:08 PM EST
Ask:=50.46 x200
Prev Close:=50.37
Last Trade:=50.43
Updating Price:=$
            50.43
Updating Change:=+0.06

(bkmu)
Open:=3.82
Change:=-0.02
                  ( -0.52 %)
Bid:=3.79 x400
Trade Time:=4:22 PM EST
Ask:=3.86 x200
Prev Close:=3.83
Last Trade:=3.81
Updating Price:=$
            3.81
Updating Change:=-0.02

(bldr)
Open:=2.38
Change:=-0.24
                  ( -9.84 %)
Bid:=2.18 x400
Trade Time:=4:22 PM EST
Ask:=2.21 x200
Prev Close:=2.44
Last Trade:=2.20
Updating Price:=$
            2.20
Updating Change:=-0.24

(blk)
Open:=195.25
Change:=-3.04
                  ( -1.53 %)
Bid:=194.02 x400
Trade Time:=4:11 PM EST
Ask:=198.33 x200
Prev Close:=198.49
Last Trade:=195.45
Updating Price:=$
            195.45
Updating Change:=-3.04

(bll)
Open:=39.71
Change:=+0.29
                  (+0.72 %)
Bid:=39.52 x400
Trade Time:=4:46 PM EST
Ask:=41.21 x200
Prev Close:=40.07
Last Trade:=40.36
Updating Price:=$
            40.36
Updating Change:=+0.29

(bmc)
Open:=55.95
Change:=-0.34
                  ( -0.60 %)
Bid:=56.16 x400
Trade Time:=3:55 PM EST
Ask:=56.17 x200
Prev Close:=56.50
Last Trade:=56.16
Updating Price:=$
            56.16
Updating Change:=-0.34

(bmi)
Open:=38.03
Change:=-0.72
                  ( -1.87 %)
Bid:=36.11 x400
Trade Time:=4:20 PM EST
Ask:=39.35 x200
Prev Close:=38.50
Last Trade:=37.78
Updating Price:=$
            37.78
Updating Change:=-0.72

(bmrn)
Open:=28.42
Change:=+0.16
                  (+0.56 %)
Bid:=28.17 x400
Trade Time:=4:21 PM EST
Ask:=29.53 x200
Prev Close:=28.72
Last Trade:=28.88
Updating Price:=$
            28.88
Updating Change:=+0.16

(bmtc)
Open:=20.24
Change:=+0.12
                  (+0.59 %)
Bid:=20.26 x400
Trade Time:=4:22 PM EST
Ask:=20.56 x200
Prev Close:=20.48
Last Trade:=20.60
Updating Price:=$
            20.60
Updating Change:=+0.12

(bokf)
Open:=55.37
Change:=-0.50
                  ( -0.90 %)
Bid:=55.38 x400
Trade Time:=4:30 PM EST
Ask:=55.45 x200
Prev Close:=55.85
Last Trade:=55.35
Updating Price:=$
            55.35
Updating Change:=-0.50

(boom)
Open:=23.63
Change:=-0.79
                  ( -3.28 %)
Bid:=22.13 x400
Trade Time:=4:29 PM EST
Ask:=24.20 x200
Prev Close:=24.06
Last Trade:=23.27
Updating Price:=$
            23.27
Updating Change:=-0.79

(bpop)
Open:=2.77
Change:=-0.07
                  ( -2.65 %)
Bid:=2.71 x400
Trade Time:=4:05 PM EST
Ask:=2.73 x200
Prev Close:=2.83
Last Trade:=2.76
Updating Price:=$
            2.76
Updating Change:=-0.07

(brc)
Open:=32.80
Change:=-0.01
                  ( -0.03 %)
Bid:=32.40 x400
Trade Time:=4:21 PM EST
Ask:=33.86 x200
Prev Close:=33.23
Last Trade:=33.22
Updating Price:=$
            33.22
Updating Change:=-0.01

(brcm)
Open:=34.59
Change:=-0.44
                  ( -1.26 %)
Bid:=34.59 x400
Trade Time:=3:55 PM EST
Ask:=34.60 x200
Prev Close:=35.03
Last Trade:=34.59
Updating Price:=$
            34.59
Updating Change:=-0.44

(bre)
Open:=52.11
Change:=-0.04
                  ( -0.08 %)
Bid:=51.29 x400
Trade Time:=4:21 PM EST
Ask:=54.08 x200
Prev Close:=52.72
Last Trade:=52.68
Updating Price:=$
            52.68
Updating Change:=-0.04

(brli)
Open:=20.68
Change:=+0.01
                  (+0.05 %)
Bid:=20.92 x400
Trade Time:=4:22 PM EST
Ask:=20.98 x200
Prev Close:=20.93
Last Trade:=20.94
Updating Price:=$
            20.94
Updating Change:=+0.01

(brs)
Open:=49.85
Change:=+0.68
                  (+1.34 %)
Bid:=48.62 x400
Trade Time:=4:21 PM EST
Ask:=53.26 x200
Prev Close:=50.59
Last Trade:=51.27
Updating Price:=$
            51.27
Updating Change:=+0.68

(bsrr)
Open:=11.09
Change:=-0.14
                  ( -1.24 %)
Bid:=11.00 x400
Trade Time:=4:22 PM EST
Ask:=11.28 x200
Prev Close:=11.25
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.14

(bstc)
Open:=25.04
Change:=-0.17
                  ( -0.68 %)
Bid:=23.69 x400
Trade Time:=4:22 PM EST
Ask:=32.00 x200
Prev Close:=25.04
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=-0.17

(btn)
Open:=4.69
Change:=-0.17
                  ( -3.65 %)
Bid:=4.20 x400
Trade Time:=3:59 PM EST
Ask:=4.64 x200
Prev Close:=4.66
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=-0.17

(buse)
Open:=5.25
Change:=-0.06
                  ( -1.12 %)
Bid:=5.25 x400
Trade Time:=4:04 PM EST
Ask:=5.33 x200
Prev Close:=5.34
Last Trade:=5.28
Updating Price:=$
            5.28
Updating Change:=-0.06

(bxg)
Open:=2.75
Change:=+0.01
                  (+0.36 %)
Bid:=2.71 x400
Trade Time:=4:02 PM EST
Ask:=2.74 x200
Prev Close:=2.75
Last Trade:=2.76
Updating Price:=$
            2.76
Updating Change:=+0.01

(bxs)
Open:=12.12
Change:=-0.25
                  ( -2.04 %)
Bid:=11.66 x400
Trade Time:=4:21 PM EST
Ask:=12.36 x200
Prev Close:=12.26
Last Trade:=12.01
Updating Price:=$
            12.01
Updating Change:=-0.25

(byi)
Open:=40.66
Change:=+0.15
                  (+0.36 %)
Bid:=40.44 x400
Trade Time:=4:29 PM EST
Ask:=42.16 x200
Prev Close:=41.10
Last Trade:=41.25
Updating Price:=$
            41.25
Updating Change:=+0.15

(bz)
Open:=7.99
Change:=-0.16
                  ( -1.97 %)
Bid:=7.94 x400
Trade Time:=4:29 PM EST
Ask:=8.03 x200
Prev Close:=8.12
Last Trade:=7.96
Updating Price:=$
            7.96
Updating Change:=-0.16

(c)
Open:=42.08
Change:=-0.60
                  ( -1.41 %)
Bid:=42.02 x400
Trade Time:=4:34 PM EST
Ask:=42.05 x200
Prev Close:=42.63
Last Trade:=42.03
Updating Price:=$
            42.03
Updating Change:=-0.60

(ca)
Open:=23.11
Change:=-0.26
                  ( -1.11 %)
Bid:=23.16 x400
Trade Time:=3:54 PM EST
Ask:=23.17 x200
Prev Close:=23.42
Last Trade:=23.16
Updating Price:=$
            23.16
Updating Change:=-0.26

(cag)
Open:=26.06
Change:=+0.06
                  (+0.23 %)
Bid:=26.29 x400
Trade Time:=4:20 PM EST
Ask:=26.39 x200
Prev Close:=26.25
Last Trade:=26.31
Updating Price:=$
            26.31
Updating Change:=+0.06

(cah)
Open:=46.43
Change:=-0.38
                  ( -0.81 %)
Bid:=45.52 x400
Trade Time:=4:19 PM EST
Ask:=47.39 x200
Prev Close:=46.83
Last Trade:=46.45
Updating Price:=$
            46.45
Updating Change:=-0.38

(cake)
Open:=33.27
Change:=-0.33
                  ( -0.98 %)
Bid:=33.46 x400
Trade Time:=4:29 PM EST
Ask:=33.66 x200
Prev Close:=33.83
Last Trade:=33.50
Updating Price:=$
            33.50
Updating Change:=-0.33

(cap)
Open:=20.44
Change:=
Bid:=20.77 x400
Trade Time:=4:21 PM EST
Ask:=20.93 x200
Prev Close:=20.80
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=null

(cas)
Open:=17.25
Change:=-0.04
                  ( -0.23 %)
Bid:=16.79 x400
Trade Time:=4:21 PM EST
Ask:=18.04 x200
Prev Close:=17.62
Last Trade:=17.58
Updating Price:=$
            17.58
Updating Change:=-0.04

(casc)
Open:=52.39
Change:=-0.64
                  ( -1.20 %)
Bid:=50.13 x400
Trade Time:=4:29 PM EST
Ask:=54.37 x200
Prev Close:=53.37
Last Trade:=52.73
Updating Price:=$
            52.73
Updating Change:=-0.64

(cat)
Open:=108.52
Change:=-1.27
                  ( -1.14 %)
Bid:=110.35 x400
Trade Time:=3:55 PM EST
Ask:=110.36 x200
Prev Close:=111.63
Last Trade:=110.36
Updating Price:=$
            110.36
Updating Change:=-1.27

(caty)
Open:=16.86
Change:=-0.42
                  ( -2.46 %)
Bid:=16.51 x400
Trade Time:=4:29 PM EST
Ask:=17.11 x200
Prev Close:=17.06
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=-0.42

(cavm)
Open:=44.29
Change:=-0.77
                  ( -1.70 %)
Bid:=44.34 x400
Trade Time:=4:08 PM EST
Ask:=44.53 x200
Prev Close:=45.20
Last Trade:=44.43
Updating Price:=$
            44.43
Updating Change:=-0.77

(cb)
Open:=62.44
Change:=-0.29
                  ( -0.46 %)
Bid:=62.71 x400
Trade Time:=4:42 PM EST
Ask:=63.10 x200
Prev Close:=63.04
Last Trade:=62.75
Updating Price:=$
            62.75
Updating Change:=-0.29

(cbb)
Open:=3.28
Change:=-0.01
                  ( -0.30 %)
Bid:=3.27 x400
Trade Time:=4:26 PM EST
Ask:=3.36 x200
Prev Close:=3.30
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=-0.01

(cbg)
Open:=25.57
Change:=-0.78
                  ( -2.99 %)
Bid:=25.11 x400
Trade Time:=4:42 PM EST
Ask:=25.35 x200
Prev Close:=26.06
Last Trade:=25.28
Updating Price:=$
            25.28
Updating Change:=-0.78

(cbr)
Open:=5.67
Change:=-0.16
                  ( -2.78 %)
Bid:=5.58 x400
Trade Time:=4:26 PM EST
Ask:=5.67 x200
Prev Close:=5.76
Last Trade:=5.60
Updating Price:=$
            5.60
Updating Change:=-0.16

(cbu)
Open:=25.08
Change:=-0.48
                  ( -1.89 %)
Bid:=24.95 x400
Trade Time:=4:21 PM EST
Ask:=25.04 x200
Prev Close:=25.45
Last Trade:=24.97
Updating Price:=$
            24.97
Updating Change:=-0.48

(ccbg)
Open:=10.34
Change:=-0.09
                  ( -0.86 %)
Bid:=10.21 x400
Trade Time:=4:22 PM EST
Ask:=10.71 x200
Prev Close:=10.46
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=-0.09

(ccc)
Open:=16.89
Change:=+0.01
                  (+0.06 %)
Bid:=16.61 x400
Trade Time:=4:29 PM EST
Ask:=17.45 x200
Prev Close:=17.11
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=+0.01

(cce)
Open:=28.58
Change:=-0.24
                  ( -0.82 %)
Bid:=28.97 x400
Trade Time:=4:25 PM EST
Ask:=29.08 x200
Prev Close:=29.23
Last Trade:=28.99
Updating Price:=$
            28.99
Updating Change:=-0.24

(ccmp)
Open:=47.68
Change:=-1.29
                  ( -2.68 %)
Bid:=46.87 x400
Trade Time:=4:01 PM EST
Ask:=47.08 x200
Prev Close:=48.21
Last Trade:=46.92
Updating Price:=$
            46.92
Updating Change:=-1.29

(ccne)
Open:=14.03
Change:=-0.11
                  ( -0.77 %)
Bid:=13.75 x400
Trade Time:=4:22 PM EST
Ask:=14.60 x200
Prev Close:=14.24
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=-0.11

(ccoi)
Open:=17.62
Change:=-0.17
                  ( -0.95 %)
Bid:=17.66 x400
Trade Time:=4:22 PM EST
Ask:=18.09 x200
Prev Close:=17.82
Last Trade:=17.65
Updating Price:=$
            17.65
Updating Change:=-0.17

(cdzi)
Open:=11.76
Change:=-0.43
                  ( -3.60 %)
Bid:=11.16 x400
Trade Time:=4:26 PM EST
Ask:=11.85 x200
Prev Close:=11.93
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=-0.43

(cec)
Open:=41.17
Change:=-0.41
                  ( -0.98 %)
Bid:=41.21 x400
Trade Time:=4:21 PM EST
Ask:=41.38 x200
Prev Close:=41.65
Last Trade:=41.24
Updating Price:=$
            41.24
Updating Change:=-0.41

(ceco)
Open:=22.72
Change:=-0.26
                  ( -1.13 %)
Bid:=22.67 x400
Trade Time:=4:08 PM EST
Ask:=22.78 x200
Prev Close:=22.98
Last Trade:=22.72
Updating Price:=$
            22.72
Updating Change:=-0.26

(celg)
Open:=61.49
Change:=+0.29
                  (+0.47 %)
Bid:=61.97 x400
Trade Time:=3:55 PM EST
Ask:=61.97 x200
Prev Close:=61.68
Last Trade:=61.97
Updating Price:=$
            61.97
Updating Change:=+0.29

(ceph)
Open:=80.07
Change:=+0.03
                  (+0.04 %)
Bid:=80.13 x400
Trade Time:=3:54 PM EST
Ask:=80.14 x200
Prev Close:=80.10
Last Trade:=80.13
Updating Price:=$
            80.13
Updating Change:=+0.03

(cern)
Open:=63.72
Change:=-0.29
                  ( -0.45 %)
Bid:=63.99 x400
Trade Time:=3:55 PM EST
Ask:=64.01 x200
Prev Close:=64.29
Last Trade:=64.00
Updating Price:=$
            64.00
Updating Change:=-0.29

(cers)
Open:=2.91
Change:=-0.03
                  ( -1.02 %)
Bid:=2.86 x400
Trade Time:=4:26 PM EST
Ask:=3.19 x200
Prev Close:=2.95
Last Trade:=2.92
Updating Price:=$
            2.92
Updating Change:=-0.03

(cffn)
Open:=11.78
Change:=-0.05
                  ( -0.42 %)
Bid:=11.81 x400
Trade Time:=4:30 PM EST
Ask:=11.90 x200
Prev Close:=11.88
Last Trade:=11.83
Updating Price:=$
            11.83
Updating Change:=-0.05

(cfnb)
Open:=16.15
Change:=-0.24
                  ( -1.46 %)
Bid:=15.65 x400
Trade Time:=4:22 PM EST
Ask:=16.61 x200
Prev Close:=16.39
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=-0.24

(cfnl)
Open:=11.11
Change:=-0.12
                  ( -1.06 %)
Bid:=11.14 x400
Trade Time:=4:22 PM EST
Ask:=11.24 x200
Prev Close:=11.28
Last Trade:=11.16
Updating Price:=$
            11.16
Updating Change:=-0.12

(cgx)
Open:=56.10
Change:=-0.79
                  ( -1.39 %)
Bid:=56.04 x400
Trade Time:=4:21 PM EST
Ask:=56.36 x200
Prev Close:=56.90
Last Trade:=56.11
Updating Price:=$
            56.11
Updating Change:=-0.79

(chdx)
Open:=13.50
Change:=-0.01
                  ( -0.07 %)
Bid:=12.69 x400
Trade Time:=4:22 PM EST
Ask:=14.45 x200
Prev Close:=13.68
Last Trade:=13.67
Updating Price:=$
            13.67
Updating Change:=-0.01

(chg)
Open:=53.55
Change:=-0.48
                  ( -0.89 %)
Bid:=51.74 x400
Trade Time:=4:21 PM EST
Ask:=55.62 x200
Prev Close:=54.11
Last Trade:=53.63
Updating Price:=$
            53.63
Updating Change:=-0.48

(chh)
Open:=34.31
Change:=-0.65
                  ( -1.87 %)
Bid:=33.99 x400
Trade Time:=4:01 PM EST
Ask:=34.11 x200
Prev Close:=34.67
Last Trade:=34.02
Updating Price:=$
            34.02
Updating Change:=-0.65

(chkp)
Open:=57.82
Change:=+0.40
                  (+0.69 %)
Bid:=58.48 x400
Trade Time:=3:55 PM EST
Ask:=58.49 x200
Prev Close:=58.08
Last Trade:=58.48
Updating Price:=$
            58.48
Updating Change:=+0.40

(chrs)
Open:=4.41
Change:=-0.03
                  ( -0.67 %)
Bid:=4.42 x400
Trade Time:=4:04 PM EST
Ask:=4.52 x200
Prev Close:=4.50
Last Trade:=4.47
Updating Price:=$
            4.47
Updating Change:=-0.03

(chrw)
Open:=81.07
Change:=-0.62
                  ( -0.76 %)
Bid:=81.48 x400
Trade Time:=3:55 PM EST
Ask:=81.50 x200
Prev Close:=82.10
Last Trade:=81.48
Updating Price:=$
            81.48
Updating Change:=-0.62

(chs)
Open:=16.03
Change:=-0.06
                  ( -0.37 %)
Bid:=16.10 x400
Trade Time:=4:29 PM EST
Ask:=16.19 x200
Prev Close:=16.18
Last Trade:=16.12
Updating Price:=$
            16.12
Updating Change:=-0.06

(chsp)
Open:=17.28
Change:=-0.02
                  ( -0.11 %)
Bid:=16.94 x400
Trade Time:=4:02 PM EST
Ask:=17.92 x200
Prev Close:=17.52
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=-0.02

(cix)
Open:=13.78
Change:=+0.17
                  (+1.25 %)
Bid:=13.36 x400
Trade Time:=4:05 PM EST
Ask:=14.00 x200
Prev Close:=13.60
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=+0.17

(ckh)
Open:=103.17
Change:=+0.35
                  (+0.34 %)
Bid:=99.84 x400
Trade Time:=4:03 PM EST
Ask:=109.41 x200
Prev Close:=104.43
Last Trade:=104.78
Updating Price:=$
            104.78
Updating Change:=+0.35

(ckp)
Open:=17.74
Change:=-0.22
                  ( -1.22 %)
Bid:=17.28 x400
Trade Time:=4:21 PM EST
Ask:=18.26 x200
Prev Close:=18.02
Last Trade:=17.80
Updating Price:=$
            17.80
Updating Change:=-0.22

(clc)
Open:=47.79
Change:=-0.44
                  ( -0.91 %)
Bid:=48.06 x400
Trade Time:=4:08 PM EST
Ask:=48.16 x200
Prev Close:=48.49
Last Trade:=48.05
Updating Price:=$
            48.05
Updating Change:=-0.44

(cldt)
Open:=15.88
Change:=-0.22
                  ( -1.37 %)
Bid:=15.37 x400
Trade Time:=4:00 PM EST
Ask:=16.61 x200
Prev Close:=16.05
Last Trade:=15.83
Updating Price:=$
            15.83
Updating Change:=-0.22

(clh)
Open:=107.19
Change:=+0.93
                  (+0.86 %)
Bid:=103.01 x400
Trade Time:=4:21 PM EST
Ask:=114.98 x200
Prev Close:=108.12
Last Trade:=109.05
Updating Price:=$
            109.05
Updating Change:=+0.93

(clne)
Open:=13.02
Change:=-0.07
                  ( -0.52 %)
Bid:=12.95 x400
Trade Time:=4:26 PM EST
Ask:=13.34 x200
Prev Close:=13.36
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=-0.07

(clny)
Open:=18.28
Change:=-0.15
                  ( -0.81 %)
Bid:=18.26 x400
Trade Time:=4:20 PM EST
Ask:=18.80 x200
Prev Close:=18.41
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=-0.15

(clp)
Open:=21.20
Change:=-0.05
                  ( -0.23 %)
Bid:=21.39 x400
Trade Time:=4:21 PM EST
Ask:=21.49 x200
Prev Close:=21.46
Last Trade:=21.41
Updating Price:=$
            21.41
Updating Change:=-0.05

(clr)
Open:=67.84
Change:=-0.19
                  ( -0.28 %)
Bid:=65.81 x400
Trade Time:=4:20 PM EST
Ask:=69.73 x200
Prev Close:=68.24
Last Trade:=68.05
Updating Price:=$
            68.05
Updating Change:=-0.19

(clw)
Open:=68.08
Change:=-0.44
                  ( -0.64 %)
Bid:=65.17 x400
Trade Time:=4:21 PM EST
Ask:=70.36 x200
Prev Close:=69.03
Last Trade:=68.59
Updating Price:=$
            68.59
Updating Change:=-0.44

(cmcsa)
Open:=25.34
Change:=-0.04
                  ( -0.16 %)
Bid:=25.54 x400
Trade Time:=3:55 PM EST
Ask:=25.55 x200
Prev Close:=25.58
Last Trade:=25.54
Updating Price:=$
            25.54
Updating Change:=-0.04

(cmls)
Open:=3.51
Change:=-0.03
                  ( -0.86 %)
Bid:=3.42 x400
Trade Time:=4:22 PM EST
Ask:=4.19 x200
Prev Close:=3.47
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=-0.03

(cmn)
Open:=27.77
Change:=+0.21
                  (+0.75 %)
Bid:=26.83 x400
Trade Time:=4:26 PM EST
Ask:=29.53 x200
Prev Close:=28.07
Last Trade:=28.28
Updating Price:=$
            28.28
Updating Change:=+0.21

(cmo)
Open:=13.39
Change:=
Bid:=13.42 x400
Trade Time:=4:20 PM EST
Ask:=13.44 x200
Prev Close:=13.43
Last Trade:=13.43
Updating Price:=$
            13.43
Updating Change:=null

(cmp)
Open:=87.65
Change:=-0.50
                  ( -0.57 %)
Bid:=87.26 x400
Trade Time:=4:19 PM EST
Ask:=88.30 x200
Prev Close:=88.28
Last Trade:=87.78
Updating Price:=$
            87.78
Updating Change:=-0.50

(cmtl)
Open:=29.35
Change:=+0.03
                  (+0.10 %)
Bid:=28.81 x400
Trade Time:=4:22 PM EST
Ask:=30.00 x200
Prev Close:=29.52
Last Trade:=29.55
Updating Price:=$
            29.55
Updating Change:=+0.03

(cnbka)
Open:=27.39
Change:=-0.13
                  ( -0.47 %)
Bid:=26.13 x400
Trade Time:=4:22 PM EST
Ask:=0.00 x200
Prev Close:=27.58
Last Trade:=27.45
Updating Price:=$
            27.45
Updating Change:=-0.13

(cnc)
Open:=37.52
Change:=-0.87
                  ( -2.30 %)
Bid:=36.15 x400
Trade Time:=4:26 PM EST
Ask:=37.75 x200
Prev Close:=37.87
Last Trade:=37.00
Updating Price:=$
            37.00
Updating Change:=-0.87

(cnk)
Open:=20.04
Change:=-0.16
                  ( -0.79 %)
Bid:=20.06 x400
Trade Time:=4:29 PM EST
Ask:=20.21 x200
Prev Close:=20.25
Last Trade:=20.09
Updating Price:=$
            20.09
Updating Change:=-0.16

(cnsl)
Open:=19.80
Change:=+0.02
                  (+0.10 %)
Bid:=19.96 x400
Trade Time:=4:29 PM EST
Ask:=20.43 x200
Prev Close:=19.94
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=+0.02

(cog)
Open:=65.44
Change:=-0.11
                  ( -0.17 %)
Bid:=66.23 x400
Trade Time:=4:29 PM EST
Ask:=66.93 x200
Prev Close:=66.59
Last Trade:=66.48
Updating Price:=$
            66.48
Updating Change:=-0.11

(colb)
Open:=17.68
Change:=-0.27
                  ( -1.50 %)
Bid:=17.67 x400
Trade Time:=4:22 PM EST
Ask:=17.76 x200
Prev Close:=17.96
Last Trade:=17.69
Updating Price:=$
            17.69
Updating Change:=-0.27

(comv)
Open:=3.03
Change:=+0.36
                  (+11.96 %)
Bid:=3.16 x400
Trade Time:=4:00 PM EST
Ask:=3.36 x200
Prev Close:=3.01
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.36

(coo)
Open:=81.55
Change:=-0.72
                  ( -0.88 %)
Bid:=78.67 x400
Trade Time:=4:29 PM EST
Ask:=81.95 x200
Prev Close:=82.07
Last Trade:=81.35
Updating Price:=$
            81.35
Updating Change:=-0.72

(cost)
Open:=81.59
Change:=-0.72
                  ( -0.88 %)
Bid:=81.34 x400
Trade Time:=3:55 PM EST
Ask:=81.35 x200
Prev Close:=82.06
Last Trade:=81.34
Updating Price:=$
            81.34
Updating Change:=-0.72

(cov)
Open:=53.67
Change:=-0.20
                  ( -0.37 %)
Bid:=54.02 x400
Trade Time:=4:20 PM EST
Ask:=54.19 x200
Prev Close:=54.27
Last Trade:=54.07
Updating Price:=$
            54.07
Updating Change:=-0.20

(cown)
Open:=3.78
Change:=
Bid:=3.00 x400
Trade Time:=4:22 PM EST
Ask:=4.60 x200
Prev Close:=3.78
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=null

(cpa)
Open:=68.33
Change:=+1.94
                  (+2.83 %)
Bid:=69.51 x400
Trade Time:=4:06 PM EST
Ask:=73.07 x200
Prev Close:=68.47
Last Trade:=70.41
Updating Price:=$
            70.41
Updating Change:=+1.94

(cpe)
Open:=7.08
Change:=-0.09
                  ( -1.24 %)
Bid:=6.85 x400
Trade Time:=4:29 PM EST
Ask:=7.45 x200
Prev Close:=7.24
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.09

(cpn)
Open:=16.18
Change:=+0.10
                  (+0.61 %)
Bid:=15.96 x400
Trade Time:=4:20 PM EST
Ask:=16.49 x200
Prev Close:=16.34
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=+0.10

(cprt)
Open:=47.38
Change:=-0.22
                  ( -0.46 %)
Bid:=46.57 x400
Trade Time:=4:26 PM EST
Ask:=47.99 x200
Prev Close:=47.80
Last Trade:=47.58
Updating Price:=$
            47.58
Updating Change:=-0.22

(cpst)
Open:=1.60
Change:=+0.02
                  (+1.23 %)
Bid:=1.62 x400
Trade Time:=4:26 PM EST
Ask:=1.65 x200
Prev Close:=1.62
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=+0.02

(cpy)
Open:=13.14
Change:=-0.05
                  ( -0.38 %)
Bid:=12.84 x400
Trade Time:=4:01 PM EST
Ask:=13.36 x200
Prev Close:=13.29
Last Trade:=13.24
Updating Price:=$
            13.24
Updating Change:=-0.05

(cr)
Open:=50.25
Change:=-0.13
                  ( -0.25 %)
Bid:=50.89 x400
Trade Time:=4:21 PM EST
Ask:=51.07 x200
Prev Close:=51.06
Last Trade:=50.93
Updating Price:=$
            50.93
Updating Change:=-0.13

(crai)
Open:=28.90
Change:=-0.14
                  ( -0.48 %)
Bid:=27.78 x400
Trade Time:=4:22 PM EST
Ask:=30.69 x200
Prev Close:=29.36
Last Trade:=29.22
Updating Price:=$
            29.22
Updating Change:=-0.14

(crdn)
Open:=37.62
Change:=-0.96
                  ( -2.51 %)
Bid:=37.01 x400
Trade Time:=4:11 PM EST
Ask:=37.69 x200
Prev Close:=38.22
Last Trade:=37.26
Updating Price:=$
            37.26
Updating Change:=-0.96

(cree)
Open:=31.92
Change:=-1.25
                  ( -3.73 %)
Bid:=32.09 x400
Trade Time:=4:42 PM EST
Ask:=32.25 x200
Prev Close:=33.48
Last Trade:=32.23
Updating Price:=$
            32.23
Updating Change:=-1.25

(crmt)
Open:=34.79
Change:=+0.41
                  (+1.17 %)
Bid:=33.86 x400
Trade Time:=4:22 PM EST
Ask:=36.36 x200
Prev Close:=35.03
Last Trade:=35.44
Updating Price:=$
            35.44
Updating Change:=+0.41

(crrc)
Open:=10.92
Change:=+0.51
                  (+4.59 %)
Bid:=11.24 x400
Trade Time:=4:22 PM EST
Ask:=11.98 x200
Prev Close:=11.10
Last Trade:=11.61
Updating Price:=$
            11.61
Updating Change:=+0.51

(crs)
Open:=56.90
Change:=-0.37
                  ( -0.64 %)
Bid:=56.31 x400
Trade Time:=4:21 PM EST
Ask:=59.12 x200
Prev Close:=57.76
Last Trade:=57.39
Updating Price:=$
            57.39
Updating Change:=-0.37

(csco)
Open:=15.76
Change:=-0.22
                  ( -1.38 %)
Bid:=15.67 x400
Trade Time:=3:55 PM EST
Ask:=15.68 x200
Prev Close:=15.90
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=-0.22

(csgp)
Open:=58.21
Change:=-0.41
                  ( -0.69 %)
Bid:=58.77 x400
Trade Time:=4:29 PM EST
Ask:=58.94 x200
Prev Close:=59.24
Last Trade:=58.83
Updating Price:=$
            58.83
Updating Change:=-0.41

(cstr)
Open:=55.61
Change:=+0.42
                  (+0.74 %)
Bid:=56.68 x400
Trade Time:=4:11 PM EST
Ask:=56.85 x200
Prev Close:=56.38
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=+0.42

(csu)
Open:=9.72
Change:=-0.38
                  ( -3.85 %)
Bid:=9.46 x400
Trade Time:=4:21 PM EST
Ask:=9.55 x200
Prev Close:=9.86
Last Trade:=9.48
Updating Price:=$
            9.48
Updating Change:=-0.38

(cswc)
Open:=99.34
Change:=-0.32
                  ( -0.32 %)
Bid:=92.79 x400
Trade Time:=4:22 PM EST
Ask:=103.36 x200
Prev Close:=100.00
Last Trade:=99.68
Updating Price:=$
            99.68
Updating Change:=-0.32

(ctas)
Open:=33.78
Change:=-0.56
                  ( -1.64 %)
Bid:=33.51 x400
Trade Time:=4:16 PM EST
Ask:=33.63 x200
Prev Close:=34.12
Last Trade:=33.56
Updating Price:=$
            33.56
Updating Change:=-0.56

(ctgx)
Open:=12.58
Change:=-0.18
                  ( -1.41 %)
Bid:=12.36 x400
Trade Time:=4:22 PM EST
Ask:=13.62 x200
Prev Close:=12.79
Last Trade:=12.61
Updating Price:=$
            12.61
Updating Change:=-0.18

(ctl)
Open:=40.48
Change:=-0.40
                  ( -0.98 %)
Bid:=40.24 x400
Trade Time:=4:46 PM EST
Ask:=40.54 x200
Prev Close:=40.71
Last Trade:=40.31
Updating Price:=$
            40.31
Updating Change:=-0.40

(ctrp)
Open:=44.87
Change:=-0.52
                  ( -1.15 %)
Bid:=44.87 x400
Trade Time:=3:55 PM EST
Ask:=44.88 x200
Prev Close:=45.40
Last Trade:=44.88
Updating Price:=$
            44.88
Updating Change:=-0.52

(ctsh)
Open:=76.87
Change:=-1.27
                  ( -1.64 %)
Bid:=76.35 x400
Trade Time:=3:55 PM EST
Ask:=76.36 x200
Prev Close:=77.62
Last Trade:=76.35
Updating Price:=$
            76.35
Updating Change:=-1.27

(ctxs)
Open:=81.75
Change:=+0.21
                  (+0.25 %)
Bid:=82.87 x400
Trade Time:=3:55 PM EST
Ask:=82.90 x200
Prev Close:=82.69
Last Trade:=82.90
Updating Price:=$
            82.90
Updating Change:=+0.21

(cvo)
Open:=6.35
Change:=-0.04
                  ( -0.62 %)
Bid:=6.22 x400
Trade Time:=4:04 PM EST
Ask:=6.46 x200
Prev Close:=6.48
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-0.04

(cvx)
Open:=105.45
Change:=-0.64
                  ( -0.60 %)
Bid:=105.95 x400
Trade Time:=3:55 PM EST
Ask:=105.96 x200
Prev Close:=106.59
Last Trade:=105.95
Updating Price:=$
            105.95
Updating Change:=-0.64

(cxs)
Open:=11.23
Change:=
Bid:=11.01 x400
Trade Time:=4:21 PM EST
Ask:=11.52 x200
Prev Close:=11.30
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=null

(cyh)
Open:=26.24
Change:=-0.25
                  ( -0.94 %)
Bid:=25.71 x400
Trade Time:=4:41 PM EST
Ask:=26.45 x200
Prev Close:=26.63
Last Trade:=26.38
Updating Price:=$
            26.38
Updating Change:=-0.25

(cyn)
Open:=54.01
Change:=-1.02
                  ( -1.84 %)
Bid:=54.46 x400
Trade Time:=4:38 PM EST
Ask:=54.72 x200
Prev Close:=55.54
Last Trade:=54.52
Updating Price:=$
            54.52
Updating Change:=-1.02

(cytk)
Open:=1.20
Change:=
Bid:=1.14 x400
Trade Time:=4:00 PM EST
Ask:=1.22 x200
Prev Close:=1.21
Last Trade:=1.21
Updating Price:=$
            1.21
Updating Change:=null

(cytr)
Open:=0.79
Change:=0.00
                  ( -0.32 %)
Bid:=0.70 x400
Trade Time:=3:58 PM EST
Ask:=0.90 x200
Prev Close:=0.78
Last Trade:=0.78
Updating Price:=$
            0.78
Updating Change:=0.00

(dakt)
Open:=10.91
Change:=-0.10
                  ( -0.90 %)
Bid:=10.99 x400
Trade Time:=4:22 PM EST
Ask:=11.09 x200
Prev Close:=11.12
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=-0.10

(dal)
Open:=9.19
Change:=-0.06
                  ( -0.64 %)
Bid:=9.33 x400
Trade Time:=4:41 PM EST
Ask:=9.40 x200
Prev Close:=9.41
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.06

(dar)
Open:=16.70
Change:=+0.48
                  (+2.82 %)
Bid:=16.99 x400
Trade Time:=4:21 PM EST
Ask:=17.70 x200
Prev Close:=17.00
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=+0.48

(dbd)
Open:=32.31
Change:=-0.15
                  ( -0.46 %)
Bid:=32.30 x400
Trade Time:=4:29 PM EST
Ask:=32.67 x200
Prev Close:=32.65
Last Trade:=32.50
Updating Price:=$
            32.50
Updating Change:=-0.15

(dd)
Open:=55.03
Change:=-0.40
                  ( -0.72 %)
Bid:=55.44 x400
Trade Time:=3:55 PM EST
Ask:=55.45 x200
Prev Close:=55.84
Last Trade:=55.44
Updating Price:=$
            55.44
Updating Change:=-0.40

(ddic)
Open:=9.90
Change:=-0.03
                  ( -0.30 %)
Bid:=9.96 x400
Trade Time:=4:29 PM EST
Ask:=10.05 x200
Prev Close:=10.01
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=-0.03

(de)
Open:=84.63
Change:=-0.33
                  ( -0.38 %)
Bid:=86.15 x400
Trade Time:=4:11 PM EST
Ask:=86.45 x200
Prev Close:=86.44
Last Trade:=86.11
Updating Price:=$
            86.11
Updating Change:=-0.33

(deck)
Open:=91.58
Change:=+1.20
                  (+1.28 %)
Bid:=95.19 x400
Trade Time:=4:08 PM EST
Ask:=95.84 x200
Prev Close:=93.98
Last Trade:=95.18
Updating Price:=$
            95.18
Updating Change:=+1.20

(dei)
Open:=20.47
Change:=-0.18
                  ( -0.87 %)
Bid:=20.50 x400
Trade Time:=4:21 PM EST
Ask:=20.59 x200
Prev Close:=20.69
Last Trade:=20.51
Updating Price:=$
            20.51
Updating Change:=-0.18

(dell)
Open:=16.98
Change:=-0.01
                  ( -0.06 %)
Bid:=17.13 x400
Trade Time:=3:55 PM EST
Ask:=17.14 x200
Prev Close:=17.15
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=-0.01

(dest)
Open:=19.69
Change:=-0.16
                  ( -0.79 %)
Bid:=20.00 x400
Trade Time:=4:04 PM EST
Ask:=20.59 x200
Prev Close:=20.26
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=-0.16

(dfz)
Open:=11.28
Change:=-0.06
                  ( -0.52 %)
Bid:=11.26 x400
Trade Time:=4:22 PM EST
Ask:=11.50 x200
Prev Close:=11.45
Last Trade:=11.39
Updating Price:=$
            11.39
Updating Change:=-0.06

(dgi)
Open:=25.71
Change:=-0.51
                  ( -1.96 %)
Bid:=25.43 x400
Trade Time:=4:20 PM EST
Ask:=26.18 x200
Prev Close:=26.05
Last Trade:=25.54
Updating Price:=$
            25.54
Updating Change:=-0.51

(dhil)
Open:=84.00
Change:=-1.09
                  ( -1.29 %)
Bid:=79.72 x400
Trade Time:=4:04 PM EST
Ask:=90.05 x200
Prev Close:=84.77
Last Trade:=83.68
Updating Price:=$
            83.68
Updating Change:=-1.09

(dhr)
Open:=54.24
Change:=-0.51
                  ( -0.93 %)
Bid:=54.27 x400
Trade Time:=4:29 PM EST
Ask:=54.86 x200
Prev Close:=55.05
Last Trade:=54.54
Updating Price:=$
            54.54
Updating Change:=-0.51

(dis)
Open:=39.98
Change:=+0.18
                  (+0.45 %)
Bid:=39.92 x400
Trade Time:=3:55 PM EST
Ask:=39.93 x200
Prev Close:=39.74
Last Trade:=39.92
Updating Price:=$
            39.92
Updating Change:=+0.18

(dk)
Open:=16.06
Change:=+0.11
                  (+0.68 %)
Bid:=15.86 x400
Trade Time:=4:26 PM EST
Ask:=16.76 x200
Prev Close:=16.23
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=+0.11

(dlb)
Open:=41.26
Change:=-0.15
                  ( -0.36 %)
Bid:=41.31 x400
Trade Time:=4:29 PM EST
Ask:=41.63 x200
Prev Close:=41.53
Last Trade:=41.38
Updating Price:=$
            41.38
Updating Change:=-0.15

(dllr)
Open:=22.65
Change:=+0.09
                  (+0.39 %)
Bid:=22.92 x400
Trade Time:=4:22 PM EST
Ask:=23.01 x200
Prev Close:=22.85
Last Trade:=22.94
Updating Price:=$
            22.94
Updating Change:=+0.09

(dltr)
Open:=69.81
Change:=-0.32
                  ( -0.46 %)
Bid:=69.89 x400
Trade Time:=3:55 PM EST
Ask:=69.91 x200
Prev Close:=70.21
Last Trade:=69.89
Updating Price:=$
            69.89
Updating Change:=-0.32

(dm)
Open:=8.75
Change:=-0.06
                  ( -0.68 %)
Bid:=8.76 x400
Trade Time:=4:21 PM EST
Ask:=8.85 x200
Prev Close:=8.84
Last Trade:=8.78
Updating Price:=$
            8.78
Updating Change:=-0.06

(dmrc)
Open:=37.26
Change:=-0.07
                  ( -0.19 %)
Bid:=35.93 x400
Trade Time:=4:22 PM EST
Ask:=42.53 x200
Prev Close:=37.79
Last Trade:=37.72
Updating Price:=$
            37.72
Updating Change:=-0.07

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

(dndn)
Open:=40.66
Change:=-0.52
                  ( -1.26 %)
Bid:=40.62 x400
Trade Time:=4:25 PM EST
Ask:=40.72 x200
Prev Close:=41.19
Last Trade:=40.67
Updating Price:=$
            40.67
Updating Change:=-0.52

(dnr)
Open:=20.00
Change:=-0.55
                  ( -2.69 %)
Bid:=19.89 x400
Trade Time:=4:11 PM EST
Ask:=20.36 x200
Prev Close:=20.41
Last Trade:=19.86
Updating Price:=$
            19.86
Updating Change:=-0.55

(drc)
Open:=54.63
Change:=+0.16
                  (+0.29 %)
Bid:=53.98 x400
Trade Time:=4:29 PM EST
Ask:=56.00 x200
Prev Close:=55.36
Last Trade:=55.52
Updating Price:=$
            55.52
Updating Change:=+0.16

(dri)
Open:=53.09
Change:=-0.41
                  ( -0.76 %)
Bid:=52.95 x400
Trade Time:=4:01 PM EST
Ask:=53.44 x200
Prev Close:=53.63
Last Trade:=53.22
Updating Price:=$
            53.22
Updating Change:=-0.41

(driv)
Open:=33.14
Change:=-0.23
                  ( -0.68 %)
Bid:=33.46 x400
Trade Time:=4:29 PM EST
Ask:=33.54 x200
Prev Close:=33.69
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-0.23

(drl)
Open:=2.46
Change:=+0.08
                  (+3.17 %)
Bid:=2.60 x400
Trade Time:=4:02 PM EST
Ask:=2.65 x200
Prev Close:=2.52
Last Trade:=2.60
Updating Price:=$
            2.60
Updating Change:=+0.08

(dtsi)
Open:=41.58
Change:=-0.33
                  ( -0.78 %)
Bid:=41.74 x400
Trade Time:=4:22 PM EST
Ask:=41.93 x200
Prev Close:=42.11
Last Trade:=41.78
Updating Price:=$
            41.78
Updating Change:=-0.33

(dtv)
Open:=52.39
Change:=+0.32
                  (+0.61 %)
Bid:=53.11 x400
Trade Time:=3:55 PM EST
Ask:=53.12 x200
Prev Close:=52.80
Last Trade:=53.12
Updating Price:=$
            53.12
Updating Change:=+0.32

(dva)
Open:=89.00
Change:=-0.69
                  ( -0.77 %)
Bid:=86.29 x400
Trade Time:=4:20 PM EST
Ask:=91.06 x200
Prev Close:=89.36
Last Trade:=88.67
Updating Price:=$
            88.67
Updating Change:=-0.69

(dvn)
Open:=81.35
Change:=-1.23
                  ( -1.51 %)
Bid:=80.35 x400
Trade Time:=4:20 PM EST
Ask:=80.81 x200
Prev Close:=81.55
Last Trade:=80.32
Updating Price:=$
            80.32
Updating Change:=-1.23

(dvox)
Open:=7.54
Change:=-0.11
                  ( -1.44 %)
Bid:=7.02 x400
Trade Time:=4:22 PM EST
Ask:=8.43 x200
Prev Close:=7.63
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=-0.11

(dw)
Open:=24.99
Change:=-0.30
                  ( -1.18 %)
Bid:=23.86 x400
Trade Time:=4:21 PM EST
Ask:=25.90 x200
Prev Close:=25.42
Last Trade:=25.12
Updating Price:=$
            25.12
Updating Change:=-0.30

(dwa)
Open:=21.15
Change:=-0.35
                  ( -1.64 %)
Bid:=20.94 x400
Trade Time:=4:26 PM EST
Ask:=21.11 x200
Prev Close:=21.33
Last Trade:=20.98
Updating Price:=$
            20.98
Updating Change:=-0.35

(dxpe)
Open:=26.31
Change:=
Bid:=25.47 x400
Trade Time:=4:29 PM EST
Ask:=27.87 x200
Prev Close:=26.81
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=null

(dy)
Open:=17.04
Change:=+0.22
                  (+1.26 %)
Bid:=17.60 x400
Trade Time:=4:09 PM EST
Ask:=17.71 x200
Prev Close:=17.43
Last Trade:=17.65
Updating Price:=$
            17.65
Updating Change:=+0.22

(dyn)
Open:=6.17
Change:=+0.38
                  (+6.09 %)
Bid:=6.53 x400
Trade Time:=4:41 PM EST
Ask:=6.61 x200
Prev Close:=6.24
Last Trade:=6.62
Updating Price:=$
            6.62
Updating Change:=+0.38

(ebay)
Open:=32.96
Change:=+0.08
                  (+0.24 %)
Bid:=33.41 x400
Trade Time:=3:55 PM EST
Ask:=33.42 x200
Prev Close:=33.33
Last Trade:=33.41
Updating Price:=$
            33.41
Updating Change:=+0.08

(ebsb)
Open:=13.63
Change:=+0.01
                  (+0.07 %)
Bid:=13.36 x400
Trade Time:=4:22 PM EST
Ask:=14.18 x200
Prev Close:=13.73
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=+0.01

(ecpg)
Open:=30.73
Change:=-4.65
                  ( -14.91 %)
Bid:=26.54 x400
Trade Time:=4:16 PM EST
Ask:=26.69 x200
Prev Close:=31.18
Last Trade:=26.53
Updating Price:=$
            26.53
Updating Change:=-4.65

(edr)
Open:=9.01
Change:=+0.02
                  (+0.22 %)
Bid:=9.12 x400
Trade Time:=4:01 PM EST
Ask:=9.21 x200
Prev Close:=9.14
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=+0.02

(eeft)
Open:=15.57
Change:=-0.08
                  ( -0.51 %)
Bid:=15.36 x400
Trade Time:=4:22 PM EST
Ask:=16.34 x200
Prev Close:=15.84
Last Trade:=15.76
Updating Price:=$
            15.76
Updating Change:=-0.08

(egn)
Open:=58.25
Change:=-0.49
                  ( -0.83 %)
Bid:=58.38 x400
Trade Time:=4:03 PM EST
Ask:=58.60 x200
Prev Close:=59.00
Last Trade:=58.51
Updating Price:=$
            58.51
Updating Change:=-0.49

(egov)
Open:=13.52
Change:=-0.01
                  ( -0.07 %)
Bid:=13.66 x400
Trade Time:=4:22 PM EST
Ask:=13.76 x200
Prev Close:=13.70
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=-0.01

(egy)
Open:=6.24
Change:=
Bid:=6.05 x400
Trade Time:=4:29 PM EST
Ask:=6.68 x200
Prev Close:=6.37
Last Trade:=6.37
Updating Price:=$
            6.37
Updating Change:=null

(ek)
Open:=2.85
Change:=-0.02
                  ( -0.70 %)
Bid:=2.85 x400
Trade Time:=4:51 PM EST
Ask:=2.85 x200
Prev Close:=2.85
Last Trade:=2.83
Updating Price:=$
            2.83
Updating Change:=-0.02

(elos)
Open:=12.25
Change:=-0.13
                  ( -1.05 %)
Bid:=11.79 x400
Trade Time:=4:00 PM EST
Ask:=12.46 x200
Prev Close:=12.35
Last Trade:=12.22
Updating Price:=$
            12.22
Updating Change:=-0.13

(els)
Open:=66.09
Change:=-0.11
                  ( -0.16 %)
Bid:=66.52 x400
Trade Time:=4:21 PM EST
Ask:=68.62 x200
Prev Close:=66.70
Last Trade:=66.59
Updating Price:=$
            66.59
Updating Change:=-0.11

(endp)
Open:=41.21
Change:=-0.06
                  ( -0.14 %)
Bid:=40.57 x400
Trade Time:=4:04 PM EST
Ask:=41.99 x200
Prev Close:=41.53
Last Trade:=41.47
Updating Price:=$
            41.47
Updating Change:=-0.06

(enh)
Open:=41.39
Change:=+0.10
                  (+0.24 %)
Bid:=41.01 x400
Trade Time:=4:21 PM EST
Ask:=42.49 x200
Prev Close:=41.66
Last Trade:=41.76
Updating Price:=$
            41.76
Updating Change:=+0.10

(enoc)
Open:=17.15
Change:=-0.34
                  ( -1.97 %)
Bid:=16.91 x400
Trade Time:=4:22 PM EST
Ask:=17.05 x200
Prev Close:=17.28
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=-0.34

(ens)
Open:=34.94
Change:=-0.50
                  ( -1.41 %)
Bid:=35.00 x400
Trade Time:=4:21 PM EST
Ask:=35.13 x200
Prev Close:=35.53
Last Trade:=35.03
Updating Price:=$
            35.03
Updating Change:=-0.50

(ep)
Open:=20.27
Change:=-0.38
                  ( -1.85 %)
Bid:=20.14 x400
Trade Time:=4:42 PM EST
Ask:=20.32 x200
Prev Close:=20.59
Last Trade:=20.21
Updating Price:=$
            20.21
Updating Change:=-0.38

(epax)
Open:=8.93
Change:=-0.05
                  ( -0.56 %)
Bid:=8.82 x400
Trade Time:=4:00 PM EST
Ask:=10.10 x200
Prev Close:=9.00
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.05

(epl)
Open:=15.54
Change:=-0.05
                  ( -0.32 %)
Bid:=15.47 x400
Trade Time:=4:29 PM EST
Ask:=16.05 x200
Prev Close:=15.68
Last Trade:=15.63
Updating Price:=$
            15.63
Updating Change:=-0.05

(epm)
Open:=7.43
Change:=-0.03
                  ( -0.40 %)
Bid:=6.97 x400
Trade Time:=4:21 PM EST
Ask:=8.11 x200
Prev Close:=7.57
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=-0.03

(eqy)
Open:=19.39
Change:=+0.05
                  (+0.26 %)
Bid:=19.10 x400
Trade Time:=4:20 PM EST
Ask:=20.07 x200
Prev Close:=19.59
Last Trade:=19.64
Updating Price:=$
            19.64
Updating Change:=+0.05

(erie)
Open:=73.43
Change:=-0.54
                  ( -0.73 %)
Bid:=71.51 x400
Trade Time:=4:30 PM EST
Ask:=76.21 x200
Prev Close:=74.20
Last Trade:=73.66
Updating Price:=$
            73.66
Updating Change:=-0.54

(erts)
Open:=24.58
Change:=+0.17
                  (+0.68 %)
Bid:=25.00 x400
Trade Time:=3:54 PM EST
Ask:=25.01 x200
Prev Close:=24.83
Last Trade:=25.00
Updating Price:=$
            25.00
Updating Change:=+0.17

(ese)
Open:=37.38
Change:=+0.18
                  (+0.48 %)
Bid:=36.33 x400
Trade Time:=4:21 PM EST
Ask:=41.24 x200
Prev Close:=37.86
Last Trade:=38.04
Updating Price:=$
            38.04
Updating Change:=+0.18

(esgr)
Open:=105.58
Change:=+0.20
                  (+0.19 %)
Bid:=98.55 x400
Trade Time:=4:22 PM EST
Ask:=113.74 x200
Prev Close:=106.33
Last Trade:=106.53
Updating Price:=$
            106.53
Updating Change:=+0.20

(esl)
Open:=79.34
Change:=-0.02
                  ( -0.02 %)
Bid:=77.87 x400
Trade Time:=4:11 PM EST
Ask:=82.44 x200
Prev Close:=80.59
Last Trade:=80.57
Updating Price:=$
            80.57
Updating Change:=-0.02

(esrx)
Open:=54.41
Change:=-0.32
                  ( -0.58 %)
Bid:=54.51 x400
Trade Time:=3:55 PM EST
Ask:=54.52 x200
Prev Close:=54.83
Last Trade:=54.51
Updating Price:=$
            54.51
Updating Change:=-0.32

(ess)
Open:=141.04
Change:=+0.19
                  (+0.13 %)
Bid:=141.52 x400
Trade Time:=4:21 PM EST
Ask:=146.25 x200
Prev Close:=142.81
Last Trade:=143.00
Updating Price:=$
            143.00
Updating Change:=+0.19

(etm)
Open:=8.98
Change:=-0.23
                  ( -2.51 %)
Bid:=8.91 x400
Trade Time:=4:21 PM EST
Ask:=9.03 x200
Prev Close:=9.16
Last Trade:=8.93
Updating Price:=$
            8.93
Updating Change:=-0.23

(evr)
Open:=32.94
Change:=-0.40
                  ( -1.20 %)
Bid:=32.12 x400
Trade Time:=4:20 PM EST
Ask:=32.88 x200
Prev Close:=33.20
Last Trade:=32.80
Updating Price:=$
            32.80
Updating Change:=-0.40

(exas)
Open:=9.13
Change:=-0.02
                  ( -0.22 %)
Bid:=9.20 x400
Trade Time:=4:26 PM EST
Ask:=9.49 x200
Prev Close:=9.20
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.02

(exbd)
Open:=44.72
Change:=-0.50
                  ( -1.10 %)
Bid:=44.90 x400
Trade Time:=4:21 PM EST
Ask:=45.04 x200
Prev Close:=45.45
Last Trade:=44.95
Updating Price:=$
            44.95
Updating Change:=-0.50

(exls)
Open:=23.29
Change:=-0.12
                  ( -0.51 %)
Bid:=22.81 x400
Trade Time:=4:00 PM EST
Ask:=24.41 x200
Prev Close:=23.58
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=-0.12

(exp)
Open:=27.79
Change:=-1.81
                  ( -6.33 %)
Bid:=26.74 x400
Trade Time:=4:20 PM EST
Ask:=26.92 x200
Prev Close:=28.59
Last Trade:=26.78
Updating Price:=$
            26.78
Updating Change:=-1.81

(expd)
Open:=52.23
Change:=-0.57
                  ( -1.08 %)
Bid:=52.31 x400
Trade Time:=3:55 PM EST
Ask:=52.32 x200
Prev Close:=52.88
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=-0.57

(expe)
Open:=29.89
Change:=+0.37
                  (+1.22 %)
Bid:=30.63 x400
Trade Time:=3:55 PM EST
Ask:=30.64 x200
Prev Close:=30.25
Last Trade:=30.62
Updating Price:=$
            30.62
Updating Change:=+0.37

(exxi)
Open:=34.07
Change:=+0.06
                  (+0.17 %)
Bid:=34.65 x400
Trade Time:=4:22 PM EST
Ask:=34.95 x200
Prev Close:=34.66
Last Trade:=34.72
Updating Price:=$
            34.72
Updating Change:=+0.06

(fast)
Open:=36.15
Change:=+0.05
                  (+0.14 %)
Bid:=36.59 x400
Trade Time:=3:55 PM EST
Ask:=36.60 x200
Prev Close:=36.55
Last Trade:=36.60
Updating Price:=$
            36.60
Updating Change:=+0.05

(fbn)
Open:=4.42
Change:=-0.15
                  ( -3.37 %)
Bid:=3.53 x400
Trade Time:=4:21 PM EST
Ask:=5.00 x200
Prev Close:=4.45
Last Trade:=4.30
Updating Price:=$
            4.30
Updating Change:=-0.15

(fbnc)
Open:=11.53
Change:=-0.32
                  ( -2.73 %)
Bid:=11.15 x400
Trade Time:=4:00 PM EST
Ask:=11.78 x200
Prev Close:=11.73
Last Trade:=11.41
Updating Price:=$
            11.41
Updating Change:=-0.32

(fbp)
Open:=4.50
Change:=+0.05
                  (+1.11 %)
Bid:=4.55 x400
Trade Time:=4:04 PM EST
Ask:=4.74 x200
Prev Close:=4.52
Last Trade:=4.57
Updating Price:=$
            4.57
Updating Change:=+0.05

(fcel)
Open:=1.43
Change:=-0.04
                  ( -2.74 %)
Bid:=1.39 x400
Trade Time:=4:00 PM EST
Ask:=1.43 x200
Prev Close:=1.46
Last Trade:=1.42
Updating Price:=$
            1.42
Updating Change:=-0.04

(fcnca)
Open:=185.09
Change:=-3.90
                  ( -2.04 %)
Bid:=170.81 x400
Trade Time:=4:21 PM EST
Ask:=207.48 x200
Prev Close:=191.26
Last Trade:=187.36
Updating Price:=$
            187.36
Updating Change:=-3.90

(fcs)
Open:=17.29
Change:=-0.05
                  ( -0.29 %)
Bid:=16.98 x400
Trade Time:=4:25 PM EST
Ask:=17.55 x200
Prev Close:=17.51
Last Trade:=17.46
Updating Price:=$
            17.46
Updating Change:=-0.05

(fcx)
Open:=54.62
Change:=-0.37
                  ( -0.67 %)
Bid:=55.15 x400
Trade Time:=5:08 PM EST
Ask:=55.20 x200
Prev Close:=55.49
Last Trade:=55.12
Updating Price:=$
            55.12
Updating Change:=-0.37

(fdx)
Open:=97.24
Change:=-0.94
                  ( -0.95 %)
Bid:=97.12 x400
Trade Time:=4:21 PM EST
Ask:=98.18 x200
Prev Close:=98.50
Last Trade:=97.56
Updating Price:=$
            97.56
Updating Change:=-0.94

(feic)
Open:=39.79
Change:=-1.34
                  ( -3.32 %)
Bid:=38.76 x400
Trade Time:=4:29 PM EST
Ask:=39.79 x200
Prev Close:=40.33
Last Trade:=38.99
Updating Price:=$
            38.99
Updating Change:=-1.34

(ffic)
Open:=13.11
Change:=-0.10
                  ( -0.75 %)
Bid:=13.14 x400
Trade Time:=4:29 PM EST
Ask:=13.24 x200
Prev Close:=13.26
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=-0.10

(ffiv)
Open:=114.76
Change:=-1.24
                  ( -1.05 %)
Bid:=116.39 x400
Trade Time:=3:55 PM EST
Ask:=116.43 x200
Prev Close:=117.64
Last Trade:=116.40
Updating Price:=$
            116.40
Updating Change:=-1.24

(fisv)
Open:=64.75
Change:=-0.61
                  ( -0.94 %)
Bid:=64.59 x400
Trade Time:=4:00 PM EST
Ask:=64.62 x200
Prev Close:=65.22
Last Trade:=64.61
Updating Price:=$
            64.61
Updating Change:=-0.61

(flex)
Open:=6.55
Change:=-0.10
                  ( -1.49 %)
Bid:=6.60 x400
Trade Time:=4:00 PM EST
Ask:=6.62 x200
Prev Close:=6.69
Last Trade:=6.59
Updating Price:=$
            6.59
Updating Change:=-0.10

(flir)
Open:=34.23
Change:=-0.46
                  ( -1.33 %)
Bid:=34.20 x400
Trade Time:=4:00 PM EST
Ask:=34.22 x200
Prev Close:=34.68
Last Trade:=34.22
Updating Price:=$
            34.22
Updating Change:=-0.46

(flo)
Open:=22.79
Change:=-0.31
                  ( -1.35 %)
Bid:=22.51 x400
Trade Time:=4:21 PM EST
Ask:=23.13 x200
Prev Close:=22.91
Last Trade:=22.60
Updating Price:=$
            22.60
Updating Change:=-0.31

(flr)
Open:=65.87
Change:=+0.21
                  (+0.31 %)
Bid:=67.09 x400
Trade Time:=4:26 PM EST
Ask:=67.36 x200
Prev Close:=66.78
Last Trade:=66.99
Updating Price:=$
            66.99
Updating Change:=+0.21

(fls)
Open:=109.96
Change:=-2.74
                  ( -2.45 %)
Bid:=109.03 x400
Trade Time:=4:25 PM EST
Ask:=109.69 x200
Prev Close:=111.76
Last Trade:=109.02
Updating Price:=$
            109.02
Updating Change:=-2.74

(flws)
Open:=3.25
Change:=+0.07
                  (+2.12 %)
Bid:=3.35 x400
Trade Time:=4:26 PM EST
Ask:=3.38 x200
Prev Close:=3.30
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.07

(fmbi)
Open:=12.47
Change:=-0.20
                  ( -1.58 %)
Bid:=12.45 x400
Trade Time:=4:26 PM EST
Ask:=12.54 x200
Prev Close:=12.67
Last Trade:=12.47
Updating Price:=$
            12.47
Updating Change:=-0.20

(fmc)
Open:=88.09
Change:=-0.62
                  ( -0.69 %)
Bid:=88.19 x400
Trade Time:=4:21 PM EST
Ask:=89.25 x200
Prev Close:=89.33
Last Trade:=88.71
Updating Price:=$
            88.71
Updating Change:=-0.62

(fmd)
Open:=1.81
Change:=-0.07
                  ( -3.83 %)
Bid:=1.70 x400
Trade Time:=4:21 PM EST
Ask:=1.88 x200
Prev Close:=1.83
Last Trade:=1.76
Updating Price:=$
            1.76
Updating Change:=-0.07

(fnsr)
Open:=18.73
Change:=-0.85
                  ( -4.43 %)
Bid:=18.35 x400
Trade Time:=4:59 PM EST
Ask:=18.39 x200
Prev Close:=19.19
Last Trade:=18.34
Updating Price:=$
            18.34
Updating Change:=-0.85

(fosl)
Open:=122.00
Change:=+1.49
                  (+1.21 %)
Bid:=121.56 x400
Trade Time:=4:25 PM EST
Ask:=129.64 x200
Prev Close:=123.16
Last Trade:=124.65
Updating Price:=$
            124.65
Updating Change:=+1.49

(frx)
Open:=39.43
Change:=-0.55
                  ( -1.38 %)
Bid:=39.21 x400
Trade Time:=4:29 PM EST
Ask:=39.61 x200
Prev Close:=39.92
Last Trade:=39.37
Updating Price:=$
            39.37
Updating Change:=-0.55

(fsii)
Open:=3.07
Change:=-0.01
                  ( -0.32 %)
Bid:=3.12 x400
Trade Time:=4:29 PM EST
Ask:=3.21 x200
Prev Close:=3.15
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=-0.01

(fslr)
Open:=130.50
Change:=-0.27
                  ( -0.20 %)
Bid:=132.53 x400
Trade Time:=4:00 PM EST
Ask:=132.61 x200
Prev Close:=132.87
Last Trade:=132.60
Updating Price:=$
            132.60
Updating Change:=-0.27

(fsp)
Open:=13.46
Change:=-0.27
                  ( -1.95 %)
Bid:=13.19 x400
Trade Time:=4:21 PM EST
Ask:=13.97 x200
Prev Close:=13.84
Last Trade:=13.57
Updating Price:=$
            13.57
Updating Change:=-0.27

(fst)
Open:=23.96
Change:=-0.50
                  ( -2.06 %)
Bid:=23.62 x400
Trade Time:=4:11 PM EST
Ask:=23.75 x200
Prev Close:=24.24
Last Trade:=23.74
Updating Price:=$
            23.74
Updating Change:=-0.50

(fsys)
Open:=24.75
Change:=-0.63
                  ( -2.51 %)
Bid:=23.28 x400
Trade Time:=4:26 PM EST
Ask:=25.15 x200
Prev Close:=25.08
Last Trade:=24.45
Updating Price:=$
            24.45
Updating Change:=-0.63

(ftr)
Open:=8.14
Change:=+0.02
                  (+0.24 %)
Bid:=8.22 x400
Trade Time:=4:36 PM EST
Ask:=8.25 x200
Prev Close:=8.18
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=+0.02

(fwrd)
Open:=35.47
Change:=-0.42
                  ( -1.17 %)
Bid:=35.57 x400
Trade Time:=4:29 PM EST
Ask:=35.75 x200
Prev Close:=36.03
Last Trade:=35.61
Updating Price:=$
            35.61
Updating Change:=-0.42

(g)
Open:=17.62
Change:=-0.12
                  ( -0.67 %)
Bid:=17.65 x400
Trade Time:=4:29 PM EST
Ask:=17.74 x200
Prev Close:=17.79
Last Trade:=17.67
Updating Price:=$
            17.67
Updating Change:=-0.12

(gain)
Open:=7.40
Change:=-0.13
                  ( -1.72 %)
Bid:=7.37 x400
Trade Time:=4:00 PM EST
Ask:=7.45 x200
Prev Close:=7.54
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=-0.13

(gbdc)
Open:=15.27
Change:=-0.09
                  ( -0.58 %)
Bid:=15.01 x400
Trade Time:=4:22 PM EST
Ask:=15.71 x200
Prev Close:=15.43
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.09

(gbl)
Open:=49.64
Change:=-0.94
                  ( -1.87 %)
Bid:=49.42 x400
Trade Time:=4:02 PM EST
Ask:=49.60 x200
Prev Close:=50.31
Last Trade:=49.37
Updating Price:=$
            49.37
Updating Change:=-0.94

(gd)
Open:=75.05
Change:=-0.94
                  ( -1.24 %)
Bid:=74.58 x400
Trade Time:=4:02 PM EST
Ask:=75.11 x200
Prev Close:=75.60
Last Trade:=74.66
Updating Price:=$
            74.66
Updating Change:=-0.94

(ge)
Open:=19.08
Change:=-0.36
                  ( -1.87 %)
Bid:=18.93 x400
Trade Time:=3:55 PM EST
Ask:=18.94 x200
Prev Close:=19.30
Last Trade:=18.94
Updating Price:=$
            18.94
Updating Change:=-0.36

(gef)
Open:=66.36
Change:=-0.79
                  ( -1.18 %)
Bid:=62.40 x400
Trade Time:=4:10 PM EST
Ask:=66.17 x200
Prev Close:=66.88
Last Trade:=66.09
Updating Price:=$
            66.09
Updating Change:=-0.79

(geoi)
Open:=25.34
Change:=-0.14
                  ( -0.55 %)
Bid:=25.47 x400
Trade Time:=4:29 PM EST
Ask:=26.17 x200
Prev Close:=25.64
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-0.14

(get)
Open:=31.42
Change:=-0.61
                  ( -1.91 %)
Bid:=31.26 x400
Trade Time:=4:21 PM EST
Ask:=31.42 x200
Prev Close:=31.90
Last Trade:=31.29
Updating Price:=$
            31.29
Updating Change:=-0.61

(ggp)
Open:=17.20
Change:=-0.09
                  ( -0.52 %)
Bid:=17.06 x400
Trade Time:=4:42 PM EST
Ask:=17.72 x200
Prev Close:=17.36
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=-0.09

(ggs)
Open:=17.48
Change:=-0.01
                  ( -0.06 %)
Bid:=17.48 x400
Trade Time:=4:21 PM EST
Ask:=18.30 x200
Prev Close:=17.98
Last Trade:=17.97
Updating Price:=$
            17.97
Updating Change:=-0.01

(gild)
Open:=42.44
Change:=-0.26
                  ( -0.61 %)
Bid:=42.41 x400
Trade Time:=4:00 PM EST
Ask:=42.47 x200
Prev Close:=42.69
Last Trade:=42.43
Updating Price:=$
            42.43
Updating Change:=-0.26

(gksr)
Open:=35.63
Change:=-0.58
                  ( -1.60 %)
Bid:=35.66 x400
Trade Time:=4:09 PM EST
Ask:=35.78 x200
Prev Close:=36.23
Last Trade:=35.65
Updating Price:=$
            35.65
Updating Change:=-0.58

(glad)
Open:=9.55
Change:=-0.15
                  ( -1.55 %)
Bid:=9.38 x400
Trade Time:=4:22 PM EST
Ask:=9.72 x200
Prev Close:=9.69
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=-0.15

(glng)
Open:=37.27
Change:=+1.02
                  (+2.69 %)
Bid:=38.86 x400
Trade Time:=4:11 PM EST
Ask:=39.05 x200
Prev Close:=37.96
Last Trade:=38.98
Updating Price:=$
            38.98
Updating Change:=+1.02

(gmcr)
Open:=94.16
Change:=+1.06
                  (+1.11 %)
Bid:=96.16 x400
Trade Time:=4:00 PM EST
Ask:=96.21 x200
Prev Close:=95.14
Last Trade:=96.20
Updating Price:=$
            96.20
Updating Change:=+1.06

(gmt)
Open:=38.24
Change:=-0.37
                  ( -0.95 %)
Bid:=38.42 x400
Trade Time:=4:08 PM EST
Ask:=38.56 x200
Prev Close:=38.85
Last Trade:=38.48
Updating Price:=$
            38.48
Updating Change:=-0.37

(gntx)
Open:=31.09
Change:=-0.31
                  ( -0.98 %)
Bid:=30.62 x400
Trade Time:=4:26 PM EST
Ask:=31.74 x200
Prev Close:=31.62
Last Trade:=31.31
Updating Price:=$
            31.31
Updating Change:=-0.31

(goog)
Open:=532.95
Change:=-14.62
                  ( -2.67 %)
Bid:=531.89 x400
Trade Time:=3:55 PM EST
Ask:=531.99 x200
Prev Close:=546.60
Last Trade:=531.98
Updating Price:=$
            531.98
Updating Change:=-14.62

(grb)
Open:=11.06
Change:=-0.02
                  ( -0.18 %)
Bid:=11.16 x400
Trade Time:=4:30 PM EST
Ask:=11.20 x200
Prev Close:=11.20
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.02

(grmn)
Open:=33.44
Change:=-0.14
                  ( -0.41 %)
Bid:=33.57 x400
Trade Time:=4:00 PM EST
Ask:=33.63 x200
Prev Close:=33.74
Last Trade:=33.60
Updating Price:=$
            33.60
Updating Change:=-0.14

(gsat)
Open:=1.20
Change:=-0.05
                  ( -4.10 %)
Bid:=1.16 x400
Trade Time:=4:22 PM EST
Ask:=1.18 x200
Prev Close:=1.22
Last Trade:=1.17
Updating Price:=$
            1.17
Updating Change:=-0.05

(gsbc)
Open:=19.33
Change:=-0.18
                  ( -0.92 %)
Bid:=18.51 x400
Trade Time:=4:22 PM EST
Ask:=19.89 x200
Prev Close:=19.66
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=-0.18

(gsm)
Open:=24.00
Change:=-0.05
                  ( -0.20 %)
Bid:=23.77 x400
Trade Time:=4:29 PM EST
Ask:=24.71 x200
Prev Close:=24.43
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=-0.05

(gti)
Open:=21.37
Change:=-0.02
                  ( -0.09 %)
Bid:=20.98 x400
Trade Time:=4:21 PM EST
Ask:=22.08 x200
Prev Close:=21.58
Last Trade:=21.56
Updating Price:=$
            21.56
Updating Change:=-0.02

(gty)
Open:=25.96
Change:=-0.15
                  ( -0.57 %)
Bid:=25.44 x400
Trade Time:=4:21 PM EST
Ask:=26.71 x200
Prev Close:=26.20
Last Trade:=26.05
Updating Price:=$
            26.05
Updating Change:=-0.15

(hafc)
Open:=1.24
Change:=
Bid:=1.20 x400
Trade Time:=4:00 PM EST
Ask:=1.28 x200
Prev Close:=1.24
Last Trade:=1.24
Updating Price:=$
            1.24
Updating Change:=null

(hal)
Open:=52.61
Change:=-0.26
                  ( -0.48 %)
Bid:=54.16 x400
Trade Time:=4:10 PM EST
Ask:=54.30 x200
Prev Close:=54.30
Last Trade:=54.04
Updating Price:=$
            54.04
Updating Change:=-0.26

(halo)
Open:=7.03
Change:=-0.01
                  ( -0.14 %)
Bid:=6.81 x400
Trade Time:=4:22 PM EST
Ask:=7.47 x200
Prev Close:=7.15
Last Trade:=7.14
Updating Price:=$
            7.14
Updating Change:=-0.01

(hans)
Open:=80.70
Change:=-0.75
                  ( -0.92 %)
Bid:=80.00 x400
Trade Time:=4:25 PM EST
Ask:=81.72 x200
Prev Close:=81.75
Last Trade:=81.00
Updating Price:=$
            81.00
Updating Change:=-0.75

(hbcp)
Open:=14.45
Change:=+0.06
                  (+0.41 %)
Bid:=14.26 x400
Trade Time:=3:59 PM EST
Ask:=14.59 x200
Prev Close:=14.49
Last Trade:=14.55
Updating Price:=$
            14.55
Updating Change:=+0.06

(hckt)
Open:=5.12
Change:=-0.06
                  ( -1.16 %)
Bid:=5.11 x400
Trade Time:=4:22 PM EST
Ask:=5.20 x200
Prev Close:=5.19
Last Trade:=5.13
Updating Price:=$
            5.13
Updating Change:=-0.06

(hcp)
Open:=37.71
Change:=+0.09
                  (+0.24 %)
Bid:=38.16 x400
Trade Time:=4:11 PM EST
Ask:=38.29 x200
Prev Close:=38.11
Last Trade:=38.20
Updating Price:=$
            38.20
Updating Change:=+0.09

(hd)
Open:=36.61
Change:=-0.47
                  ( -1.27 %)
Bid:=36.57 x400
Trade Time:=3:55 PM EST
Ask:=36.58 x200
Prev Close:=37.05
Last Trade:=36.58
Updating Price:=$
            36.58
Updating Change:=-0.47

(he)
Open:=24.51
Change:=+0.02
                  (+0.08 %)
Bid:=24.31 x400
Trade Time:=4:20 PM EST
Ask:=24.84 x200
Prev Close:=24.69
Last Trade:=24.71
Updating Price:=$
            24.71
Updating Change:=+0.02

(hees)
Open:=14.24
Change:=-0.25
                  ( -1.71 %)
Bid:=14.32 x400
Trade Time:=4:00 PM EST
Ask:=14.42 x200
Prev Close:=14.61
Last Trade:=14.36
Updating Price:=$
            14.36
Updating Change:=-0.25

(hele)
Open:=35.82
Change:=-1.61
                  ( -4.40 %)
Bid:=34.92 x400
Trade Time:=4:29 PM EST
Ask:=35.16 x200
Prev Close:=36.58
Last Trade:=34.97
Updating Price:=$
            34.97
Updating Change:=-1.61

(hgr)
Open:=25.75
Change:=+0.07
                  (+0.27 %)
Bid:=26.13 x400
Trade Time:=4:29 PM EST
Ask:=26.32 x200
Prev Close:=26.10
Last Trade:=26.17
Updating Price:=$
            26.17
Updating Change:=+0.07

(hgsi)
Open:=24.58
Change:=-0.36
                  ( -1.45 %)
Bid:=24.51 x400
Trade Time:=4:25 PM EST
Ask:=24.71 x200
Prev Close:=24.88
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=-0.36

(hhgp)
Open:=5.92
Change:=-0.16
                  ( -2.65 %)
Bid:=5.85 x400
Trade Time:=4:22 PM EST
Ask:=5.94 x200
Prev Close:=6.03
Last Trade:=5.87
Updating Price:=$
            5.87
Updating Change:=-0.16

(hibb)
Open:=42.13
Change:=-0.45
                  ( -1.05 %)
Bid:=42.31 x400
Trade Time:=4:29 PM EST
Ask:=42.50 x200
Prev Close:=42.80
Last Trade:=42.35
Updating Price:=$
            42.35
Updating Change:=-0.45

(hig)
Open:=26.51
Change:=-0.76
                  ( -2.81 %)
Bid:=26.28 x400
Trade Time:=4:19 PM EST
Ask:=26.40 x200
Prev Close:=27.03
Last Trade:=26.27
Updating Price:=$
            26.27
Updating Change:=-0.76

(hk)
Open:=24.67
Change:=-0.55
                  ( -2.19 %)
Bid:=24.44 x400
Trade Time:=4:46 PM EST
Ask:=24.72 x200
Prev Close:=25.12
Last Trade:=24.57
Updating Price:=$
            24.57
Updating Change:=-0.55

(hls)
Open:=26.50
Change:=-0.46
                  ( -1.71 %)
Bid:=25.81 x400
Trade Time:=4:21 PM EST
Ask:=27.07 x200
Prev Close:=26.88
Last Trade:=26.42
Updating Price:=$
            26.42
Updating Change:=-0.46

(hma)
Open:=11.06
Change:=-0.21
                  ( -1.88 %)
Bid:=10.64 x400
Trade Time:=4:19 PM EST
Ask:=11.28 x200
Prev Close:=11.17
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=-0.21

(hme)
Open:=63.48
Change:=+0.12
                  (+0.19 %)
Bid:=62.73 x400
Trade Time:=4:21 PM EST
Ask:=65.89 x200
Prev Close:=64.19
Last Trade:=64.31
Updating Price:=$
            64.31
Updating Change:=+0.12

(hmsy)
Open:=78.75
Change:=-0.11
                  ( -0.14 %)
Bid:=79.10 x400
Trade Time:=4:22 PM EST
Ask:=79.28 x200
Prev Close:=79.27
Last Trade:=79.16
Updating Price:=$
            79.16
Updating Change:=-0.11

(hog)
Open:=42.37
Change:=-0.15
                  ( -0.35 %)
Bid:=42.85 x400
Trade Time:=4:21 PM EST
Ask:=43.06 x200
Prev Close:=43.09
Last Trade:=42.94
Updating Price:=$
            42.94
Updating Change:=-0.15

(hott)
Open:=8.36
Change:=-0.28
                  ( -3.39 %)
Bid:=7.86 x400
Trade Time:=4:31 PM EST
Ask:=8.47 x200
Prev Close:=8.40
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=-0.28

(hp)
Open:=67.85
Change:=-0.77
                  ( -1.11 %)
Bid:=68.05 x400
Trade Time:=4:25 PM EST
Ask:=68.80 x200
Prev Close:=69.22
Last Trade:=68.45
Updating Price:=$
            68.45
Updating Change:=-0.77

(hpq)
Open:=36.13
Change:=-0.09
                  ( -0.25 %)
Bid:=36.35 x400
Trade Time:=3:55 PM EST
Ask:=36.36 x200
Prev Close:=36.45
Last Trade:=36.36
Updating Price:=$
            36.36
Updating Change:=-0.09

(hpt)
Open:=24.75
Change:=-0.01
                  ( -0.04 %)
Bid:=25.02 x400
Trade Time:=4:41 PM EST
Ask:=25.12 x200
Prev Close:=25.05
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=-0.01

(hpy)
Open:=20.43
Change:=-0.14
                  ( -0.68 %)
Bid:=20.06 x400
Trade Time:=4:29 PM EST
Ask:=21.13 x200
Prev Close:=20.65
Last Trade:=20.51
Updating Price:=$
            20.51
Updating Change:=-0.14

(hrg)
Open:=6.06
Change:=-0.13
                  ( -2.12 %)
Bid:=5.57 x400
Trade Time:=4:26 PM EST
Ask:=6.46 x200
Prev Close:=6.14
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=-0.13

(hrs)
Open:=44.31
Change:=-0.35
                  ( -0.78 %)
Bid:=44.01 x400
Trade Time:=4:29 PM EST
Ask:=45.39 x200
Prev Close:=44.90
Last Trade:=44.55
Updating Price:=$
            44.55
Updating Change:=-0.35

(hrz)
Open:=1.19
Change:=-0.02
                  ( -1.69 %)
Bid:=1.16 x400
Trade Time:=4:01 PM EST
Ask:=1.20 x200
Prev Close:=1.18
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=-0.02

(hsic)
Open:=74.71
Change:=-0.59
                  ( -0.79 %)
Bid:=74.30 x400
Trade Time:=4:00 PM EST
Ask:=74.33 x200
Prev Close:=74.91
Last Trade:=74.32
Updating Price:=$
            74.32
Updating Change:=-0.59

(hsp)
Open:=53.85
Change:=-0.53
                  ( -0.98 %)
Bid:=53.86 x400
Trade Time:=4:46 PM EST
Ask:=55.87 x200
Prev Close:=54.22
Last Trade:=53.69
Updating Price:=$
            53.69
Updating Change:=-0.53

(ht)
Open:=5.77
Change:=-0.01
                  ( -0.17 %)
Bid:=5.84 x400
Trade Time:=4:21 PM EST
Ask:=5.93 x200
Prev Close:=5.87
Last Trade:=5.86
Updating Price:=$
            5.86
Updating Change:=-0.01

(htgc)
Open:=10.69
Change:=-0.05
                  ( -0.46 %)
Bid:=10.73 x400
Trade Time:=4:22 PM EST
Ask:=10.82 x200
Prev Close:=10.80
Last Trade:=10.75
Updating Price:=$
            10.75
Updating Change:=-0.05

(hts)
Open:=29.00
Change:=
Bid:=29.01 x400
Trade Time:=4:42 PM EST
Ask:=29.14 x200
Prev Close:=29.14
Last Trade:=29.14
Updating Price:=$
            29.14
Updating Change:=null

(hurn)
Open:=30.79
Change:=-0.60
                  ( -1.92 %)
Bid:=30.61 x400
Trade Time:=4:22 PM EST
Ask:=30.72 x200
Prev Close:=31.24
Last Trade:=30.64
Updating Price:=$
            30.64
Updating Change:=-0.60

(hwkn)
Open:=36.99
Change:=-0.54
                  ( -1.44 %)
Bid:=35.82 x400
Trade Time:=4:29 PM EST
Ask:=38.55 x200
Prev Close:=37.57
Last Trade:=37.03
Updating Price:=$
            37.03
Updating Change:=-0.54

(iaci)
Open:=38.15
Change:=-0.03
                  ( -0.08 %)
Bid:=38.57 x400
Trade Time:=4:29 PM EST
Ask:=39.43 x200
Prev Close:=38.58
Last Trade:=38.55
Updating Price:=$
            38.55
Updating Change:=-0.03

(ibm)
Open:=175.49
Change:=-0.18
                  ( -0.10 %)
Bid:=176.29 x400
Trade Time:=3:55 PM EST
Ask:=176.31 x200
Prev Close:=176.48
Last Trade:=176.30
Updating Price:=$
            176.30
Updating Change:=-0.18

(iboc)
Open:=17.17
Change:=-0.15
                  ( -0.86 %)
Bid:=17.28 x400
Trade Time:=4:26 PM EST
Ask:=17.32 x200
Prev Close:=17.47
Last Trade:=17.32
Updating Price:=$
            17.32
Updating Change:=-0.15

(icge)
Open:=12.76
Change:=
Bid:=13.04 x400
Trade Time:=4:04 PM EST
Ask:=13.12 x200
Prev Close:=13.06
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=null

(icog)
Open:=2.93
Change:=-0.04
                  ( -1.33 %)
Bid:=2.89 x400
Trade Time:=4:26 PM EST
Ask:=3.56 x200
Prev Close:=3.00
Last Trade:=2.96
Updating Price:=$
            2.96
Updating Change:=-0.04

(idti)
Open:=7.93
Change:=-0.16
                  ( -1.99 %)
Bid:=7.87 x400
Trade Time:=4:29 PM EST
Ask:=7.96 x200
Prev Close:=8.05
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=-0.16

(idxx)
Open:=79.73
Change:=-0.89
                  ( -1.11 %)
Bid:=79.49 x400
Trade Time:=4:29 PM EST
Ask:=87.57 x200
Prev Close:=80.40
Last Trade:=79.51
Updating Price:=$
            79.51
Updating Change:=-0.89

(ihs)
Open:=83.36
Change:=-0.42
                  ( -0.50 %)
Bid:=81.10 x400
Trade Time:=4:29 PM EST
Ask:=86.50 x200
Prev Close:=84.49
Last Trade:=84.07
Updating Price:=$
            84.07
Updating Change:=-0.42

(iilg)
Open:=14.20
Change:=-0.13
                  ( -0.90 %)
Bid:=14.27 x400
Trade Time:=4:22 PM EST
Ask:=14.36 x200
Prev Close:=14.42
Last Trade:=14.29
Updating Price:=$
            14.29
Updating Change:=-0.13

(iivi)
Open:=27.50
Change:=-0.13
                  ( -0.47 %)
Bid:=27.77 x400
Trade Time:=4:22 PM EST
Ask:=28.33 x200
Prev Close:=27.89
Last Trade:=27.76
Updating Price:=$
            27.76
Updating Change:=-0.13

(ikan)
Open:=1.22
Change:=-0.03
                  ( -2.48 %)
Bid:=1.18 x400
Trade Time:=4:14 PM EST
Ask:=1.20 x200
Prev Close:=1.21
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=-0.03

(ilmn)
Open:=75.06
Change:=+0.08
                  (+0.11 %)
Bid:=76.09 x400
Trade Time:=4:00 PM EST
Ask:=76.14 x200
Prev Close:=76.04
Last Trade:=76.12
Updating Price:=$
            76.12
Updating Change:=+0.08

(im)
Open:=18.27
Change:=-0.22
                  ( -1.19 %)
Bid:=18.27 x400
Trade Time:=4:19 PM EST
Ask:=18.36 x200
Prev Close:=18.52
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=-0.22

(imgn)
Open:=13.65
Change:=+0.37
                  (+2.69 %)
Bid:=14.15 x400
Trade Time:=4:26 PM EST
Ask:=14.49 x200
Prev Close:=13.78
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=+0.37

(imn)
Open:=9.80
Change:=-0.18
                  ( -1.81 %)
Bid:=9.73 x400
Trade Time:=4:26 PM EST
Ask:=9.82 x200
Prev Close:=9.92
Last Trade:=9.74
Updating Price:=$
            9.74
Updating Change:=-0.18

(in)
Open:=11.08
Change:=-0.03
                  ( -0.27 %)
Bid:=10.85 x400
Trade Time:=4:26 PM EST
Ask:=11.50 x200
Prev Close:=11.21
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.03

(inap)
Open:=7.21
Change:=-0.15
                  ( -2.05 %)
Bid:=7.17 x400
Trade Time:=4:29 PM EST
Ask:=7.25 x200
Prev Close:=7.33
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=-0.15

(infi)
Open:=7.96
Change:=-0.04
                  ( -0.49 %)
Bid:=7.67 x400
Trade Time:=4:22 PM EST
Ask:=8.05 x200
Prev Close:=8.09
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=-0.04

(infy)
Open:=67.09
Change:=-1.04
                  ( -1.52 %)
Bid:=67.17 x400
Trade Time:=4:00 PM EST
Ask:=67.21 x200
Prev Close:=68.25
Last Trade:=67.21
Updating Price:=$
            67.21
Updating Change:=-1.04

(ino)
Open:=0.79
Change:=+0.02
                  (+3.16 %)
Bid:=0.80 x400
Trade Time:=4:00 PM EST
Ask:=0.81 x200
Prev Close:=0.79
Last Trade:=0.82
Updating Price:=$
            0.82
Updating Change:=+0.02

(intc)
Open:=22.96
Change:=-0.14
                  ( -0.60 %)
Bid:=23.08 x400
Trade Time:=4:00 PM EST
Ask:=23.09 x200
Prev Close:=23.23
Last Trade:=23.09
Updating Price:=$
            23.09
Updating Change:=-0.14

(intu)
Open:=51.87
Change:=-0.56
                  ( -1.07 %)
Bid:=51.68 x400
Trade Time:=4:00 PM EST
Ask:=51.70 x200
Prev Close:=52.25
Last Trade:=51.69
Updating Price:=$
            51.69
Updating Change:=-0.56

(io)
Open:=9.54
Change:=-0.03
                  ( -0.29 %)
Bid:=10.22 x400
Trade Time:=4:21 PM EST
Ask:=10.46 x200
Prev Close:=10.29
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=-0.03

(ipcc)
Open:=56.12
Change:=-0.70
                  ( -1.23 %)
Bid:=54.20 x400
Trade Time:=4:29 PM EST
Ask:=58.27 x200
Prev Close:=56.80
Last Trade:=56.10
Updating Price:=$
            56.10
Updating Change:=-0.70

(ipcm)
Open:=48.25
Change:=+0.40
                  (+0.82 %)
Bid:=49.39 x400
Trade Time:=4:08 PM EST
Ask:=49.56 x200
Prev Close:=49.02
Last Trade:=49.42
Updating Price:=$
            49.42
Updating Change:=+0.40

(ipg)
Open:=12.64
Change:=-0.12
                  ( -0.93 %)
Bid:=12.70 x400
Trade Time:=4:21 PM EST
Ask:=12.81 x200
Prev Close:=12.84
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=-0.12

(ipgp)
Open:=73.29
Change:=-0.07
                  ( -0.09 %)
Bid:=72.73 x400
Trade Time:=4:25 PM EST
Ask:=76.23 x200
Prev Close:=74.56
Last Trade:=74.49
Updating Price:=$
            74.49
Updating Change:=-0.07

(ipi)
Open:=31.55
Change:=+0.29
                  (+0.90 %)
Bid:=31.72 x400
Trade Time:=4:21 PM EST
Ask:=32.56 x200
Prev Close:=32.10
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=+0.29

(ipxl)
Open:=21.12
Change:=-0.19
                  ( -0.89 %)
Bid:=21.03 x400
Trade Time:=4:26 PM EST
Ask:=21.24 x200
Prev Close:=21.43
Last Trade:=21.24
Updating Price:=$
            21.24
Updating Change:=-0.19

(ir)
Open:=46.04
Change:=-0.75
                  ( -1.60 %)
Bid:=45.93 x400
Trade Time:=4:11 PM EST
Ask:=46.19 x200
Prev Close:=46.77
Last Trade:=46.02
Updating Price:=$
            46.02
Updating Change:=-0.75

(irc)
Open:=9.13
Change:=-0.03
                  ( -0.32 %)
Bid:=9.18 x400
Trade Time:=4:03 PM EST
Ask:=9.27 x200
Prev Close:=9.24
Last Trade:=9.21
Updating Price:=$
            9.21
Updating Change:=-0.03

(irm)
Open:=35.04
Change:=-0.01
                  ( -0.03 %)
Bid:=35.39 x400
Trade Time:=4:11 PM EST
Ask:=35.48 x200
Prev Close:=35.40
Last Trade:=35.39
Updating Price:=$
            35.39
Updating Change:=-0.01

(isis)
Open:=9.18
Change:=+0.01
                  (+0.11 %)
Bid:=9.32 x400
Trade Time:=4:22 PM EST
Ask:=9.35 x200
Prev Close:=9.30
Last Trade:=9.31
Updating Price:=$
            9.31
Updating Change:=+0.01

(isrg)
Open:=365.91
Change:=+0.41
                  (+0.11 %)
Bid:=368.24 x400
Trade Time:=4:00 PM EST
Ask:=368.92 x200
Prev Close:=368.25
Last Trade:=368.66
Updating Price:=$
            368.66
Updating Change:=+0.41

(isrl)
Open:=68.98
Change:=-1.78
                  ( -2.58 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=85.65 x200
Prev Close:=68.99
Last Trade:=67.21
Updating Price:=$
            67.21
Updating Change:=-1.78

(itc)
Open:=71.46
Change:=-0.08
                  ( -0.11 %)
Bid:=70.45 x400
Trade Time:=4:41 PM EST
Ask:=73.70 x200
Prev Close:=71.88
Last Trade:=71.80
Updating Price:=$
            71.80
Updating Change:=-0.08

(itri)
Open:=48.82
Change:=-0.28
                  ( -0.57 %)
Bid:=48.81 x400
Trade Time:=4:00 PM EST
Ask:=48.91 x200
Prev Close:=49.22
Last Trade:=48.94
Updating Price:=$
            48.94
Updating Change:=-0.28

(ivac)
Open:=10.02
Change:=-0.23
                  ( -2.25 %)
Bid:=9.76 x400
Trade Time:=4:22 PM EST
Ask:=10.45 x200
Prev Close:=10.21
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=-0.23

(ivc)
Open:=33.88
Change:=-0.29
                  ( -0.85 %)
Bid:=33.05 x400
Trade Time:=4:21 PM EST
Ask:=35.25 x200
Prev Close:=34.29
Last Trade:=34.00
Updating Price:=$
            34.00
Updating Change:=-0.29

(ivz)
Open:=23.54
Change:=-0.33
                  ( -1.38 %)
Bid:=23.61 x400
Trade Time:=4:46 PM EST
Ask:=23.85 x200
Prev Close:=23.90
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=-0.33

(ixys)
Open:=15.25
Change:=-0.26
                  ( -1.67 %)
Bid:=14.76 x400
Trade Time:=4:00 PM EST
Ask:=15.81 x200
Prev Close:=15.54
Last Trade:=15.28
Updating Price:=$
            15.28
Updating Change:=-0.26

(jakk)
Open:=18.53
Change:=+0.23
                  (+1.23 %)
Bid:=18.89 x400
Trade Time:=4:29 PM EST
Ask:=18.98 x200
Prev Close:=18.67
Last Trade:=18.90
Updating Price:=$
            18.90
Updating Change:=+0.23

(jazz)
Open:=34.66
Change:=+0.40
                  (+1.14 %)
Bid:=34.85 x400
Trade Time:=4:22 PM EST
Ask:=36.22 x200
Prev Close:=35.17
Last Trade:=35.57
Updating Price:=$
            35.57
Updating Change:=+0.40

(jbht)
Open:=48.67
Change:=-0.48
                  ( -0.98 %)
Bid:=48.59 x400
Trade Time:=4:28 PM EST
Ask:=48.75 x200
Prev Close:=49.10
Last Trade:=48.62
Updating Price:=$
            48.62
Updating Change:=-0.48

(jcp)
Open:=33.04
Change:=-0.77
                  ( -2.28 %)
Bid:=32.96 x400
Trade Time:=4:41 PM EST
Ask:=33.17 x200
Prev Close:=33.73
Last Trade:=32.96
Updating Price:=$
            32.96
Updating Change:=-0.77

(jec)
Open:=42.94
Change:=-0.19
                  ( -0.44 %)
Bid:=43.39 x400
Trade Time:=4:42 PM EST
Ask:=43.65 x200
Prev Close:=43.67
Last Trade:=43.48
Updating Price:=$
            43.48
Updating Change:=-0.19

(jll)
Open:=97.47
Change:=-1.90
                  ( -1.91 %)
Bid:=94.31 x400
Trade Time:=4:21 PM EST
Ask:=100.15 x200
Prev Close:=99.26
Last Trade:=97.36
Updating Price:=$
            97.36
Updating Change:=-1.90

(jnj)
Open:=67.81
Change:=-0.38
                  ( -0.56 %)
Bid:=67.54 x400
Trade Time:=3:55 PM EST
Ask:=67.55 x200
Prev Close:=67.92
Last Trade:=67.54
Updating Price:=$
            67.54
Updating Change:=-0.38

(jnpr)
Open:=32.28
Change:=-0.74
                  ( -2.26 %)
Bid:=32.10 x400
Trade Time:=4:29 PM EST
Ask:=32.25 x200
Prev Close:=32.80
Last Trade:=32.06
Updating Price:=$
            32.06
Updating Change:=-0.74

(joyg)
Open:=96.98
Change:=-1.66
                  ( -1.68 %)
Bid:=97.19 x400
Trade Time:=4:00 PM EST
Ask:=97.29 x200
Prev Close:=98.91
Last Trade:=97.25
Updating Price:=$
            97.25
Updating Change:=-1.66

(jpm)
Open:=40.70
Change:=-0.56
                  ( -1.36 %)
Bid:=40.76 x400
Trade Time:=3:55 PM EST
Ask:=40.77 x200
Prev Close:=41.32
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=-0.56

(kalu)
Open:=54.11
Change:=-0.62
                  ( -1.13 %)
Bid:=51.82 x400
Trade Time:=4:22 PM EST
Ask:=56.49 x200
Prev Close:=55.00
Last Trade:=54.38
Updating Price:=$
            54.38
Updating Change:=-0.62

(kar)
Open:=19.22
Change:=-0.01
                  ( -0.05 %)
Bid:=18.88 x400
Trade Time:=4:29 PM EST
Ask:=19.89 x200
Prev Close:=19.37
Last Trade:=19.36
Updating Price:=$
            19.36
Updating Change:=-0.01

(kbh)
Open:=9.64
Change:=-0.04
                  ( -0.41 %)
Bid:=9.76 x400
Trade Time:=4:32 PM EST
Ask:=9.85 x200
Prev Close:=9.80
Last Trade:=9.76
Updating Price:=$
            9.76
Updating Change:=-0.04

(kbr)
Open:=38.01
Change:=-0.29
                  ( -0.75 %)
Bid:=38.17 x400
Trade Time:=4:25 PM EST
Ask:=38.64 x200
Prev Close:=38.69
Last Trade:=38.40
Updating Price:=$
            38.40
Updating Change:=-0.29

(kbw)
Open:=18.43
Change:=-0.34
                  ( -1.82 %)
Bid:=17.97 x400
Trade Time:=4:09 PM EST
Ask:=18.96 x200
Prev Close:=18.73
Last Trade:=18.39
Updating Price:=$
            18.39
Updating Change:=-0.34

(kcg)
Open:=11.16
Change:=-0.29
                  ( -2.58 %)
Bid:=10.92 x400
Trade Time:=4:29 PM EST
Ask:=11.03 x200
Prev Close:=11.26
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=-0.29

(kcli)
Open:=31.00
Change:=-0.37
                  ( -1.18 %)
Bid:=30.51 x400
Trade Time:=4:22 PM EST
Ask:=32.61 x200
Prev Close:=31.38
Last Trade:=31.01
Updating Price:=$
            31.01
Updating Change:=-0.37

(kelya)
Open:=17.19
Change:=-0.60
                  ( -3.43 %)
Bid:=16.88 x400
Trade Time:=4:22 PM EST
Ask:=16.96 x200
Prev Close:=17.50
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=-0.60

(kerx)
Open:=4.78
Change:=+0.05
                  (+1.02 %)
Bid:=4.92 x400
Trade Time:=4:26 PM EST
Ask:=4.95 x200
Prev Close:=4.89
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=+0.05

(keyn)
Open:=21.78
Change:=-0.22
                  ( -0.99 %)
Bid:=21.88 x400
Trade Time:=4:22 PM EST
Ask:=22.01 x200
Prev Close:=22.13
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=-0.22

(kft)
Open:=35.75
Change:=-0.22
                  ( -0.61 %)
Bid:=35.70 x400
Trade Time:=3:55 PM EST
Ask:=35.71 x200
Prev Close:=35.93
Last Trade:=35.71
Updating Price:=$
            35.71
Updating Change:=-0.22

(kirk)
Open:=12.26
Change:=-0.24
                  ( -1.93 %)
Bid:=12.00 x400
Trade Time:=4:26 PM EST
Ask:=12.43 x200
Prev Close:=12.42
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.24

(klac)
Open:=42.01
Change:=-0.28
                  ( -0.66 %)
Bid:=42.24 x400
Trade Time:=4:00 PM EST
Ask:=42.36 x200
Prev Close:=42.53
Last Trade:=42.25
Updating Price:=$
            42.25
Updating Change:=-0.28

(klic)
Open:=11.50
Change:=-0.41
                  ( -3.49 %)
Bid:=11.32 x400
Trade Time:=4:13 PM EST
Ask:=11.35 x200
Prev Close:=11.75
Last Trade:=11.34
Updating Price:=$
            11.34
Updating Change:=-0.41

(kmt)
Open:=44.21
Change:=-0.29
                  ( -0.64 %)
Bid:=44.42 x400
Trade Time:=4:29 PM EST
Ask:=44.95 x200
Prev Close:=44.97
Last Trade:=44.68
Updating Price:=$
            44.68
Updating Change:=-0.29

(knol)
Open:=15.10
Change:=-0.22
                  ( -1.44 %)
Bid:=15.04 x400
Trade Time:=4:22 PM EST
Ask:=15.15 x200
Prev Close:=15.29
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=-0.22

(ko)
Open:=68.35
Change:=-0.12
                  ( -0.17 %)
Bid:=68.63 x400
Trade Time:=3:55 PM EST
Ask:=68.64 x200
Prev Close:=68.75
Last Trade:=68.63
Updating Price:=$
            68.63
Updating Change:=-0.12

(ks)
Open:=16.98
Change:=-0.38
                  ( -2.20 %)
Bid:=16.46 x400
Trade Time:=4:21 PM EST
Ask:=17.43 x200
Prev Close:=17.28
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=-0.38

(kss)
Open:=54.64
Change:=-0.60
                  ( -1.08 %)
Bid:=54.82 x400
Trade Time:=4:41 PM EST
Ask:=55.44 x200
Prev Close:=55.78
Last Trade:=55.18
Updating Price:=$
            55.18
Updating Change:=-0.60

(ksws)
Open:=10.99
Change:=-0.20
                  ( -1.78 %)
Bid:=11.00 x400
Trade Time:=4:29 PM EST
Ask:=11.08 x200
Prev Close:=11.21
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.20

(ktos)
Open:=12.17
Change:=-0.10
                  ( -0.81 %)
Bid:=12.26 x400
Trade Time:=4:22 PM EST
Ask:=12.35 x200
Prev Close:=12.38
Last Trade:=12.28
Updating Price:=$
            12.28
Updating Change:=-0.10

(kvhi)
Open:=11.94
Change:=+0.01
                  (+0.08 %)
Bid:=11.66 x400
Trade Time:=4:04 PM EST
Ask:=12.37 x200
Prev Close:=12.01
Last Trade:=12.02
Updating Price:=$
            12.02
Updating Change:=+0.01

(kwk)
Open:=14.30
Change:=-0.35
                  ( -2.42 %)
Bid:=14.08 x400
Trade Time:=4:29 PM EST
Ask:=14.20 x200
Prev Close:=14.49
Last Trade:=14.14
Updating Price:=$
            14.14
Updating Change:=-0.35

(labl)
Open:=24.77
Change:=-0.69
                  ( -2.74 %)
Bid:=23.30 x400
Trade Time:=4:22 PM EST
Ask:=25.76 x200
Prev Close:=25.21
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=-0.69

(lamr)
Open:=27.67
Change:=-0.81
                  ( -2.86 %)
Bid:=26.83 x400
Trade Time:=4:21 PM EST
Ask:=28.12 x200
Prev Close:=28.35
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=-0.81

(laws)
Open:=21.03
Change:=-0.27
                  ( -1.27 %)
Bid:=17.42 x400
Trade Time:=4:22 PM EST
Ask:=22.45 x200
Prev Close:=21.22
Last Trade:=20.95
Updating Price:=$
            20.95
Updating Change:=-0.27

(layn)
Open:=31.88
Change:=-0.24
                  ( -0.74 %)
Bid:=31.98 x400
Trade Time:=4:29 PM EST
Ask:=32.12 x200
Prev Close:=32.26
Last Trade:=32.02
Updating Price:=$
            32.02
Updating Change:=-0.24

(laz)
Open:=36.12
Change:=-0.20
                  ( -0.54 %)
Bid:=36.46 x400
Trade Time:=4:20 PM EST
Ask:=36.68 x200
Prev Close:=36.70
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=-0.20

(lbai)
Open:=10.76
Change:=
Bid:=10.63 x400
Trade Time:=4:22 PM EST
Ask:=11.29 x200
Prev Close:=10.96
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=null

(lci)
Open:=5.08
Change:=-0.09
                  ( -1.76 %)
Bid:=4.96 x400
Trade Time:=4:21 PM EST
Ask:=5.11 x200
Prev Close:=5.11
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=-0.09

(lea)
Open:=53.60
Change:=-0.40
                  ( -0.73 %)
Bid:=54.07 x400
Trade Time:=4:11 PM EST
Ask:=54.45 x200
Prev Close:=54.61
Last Trade:=54.21
Updating Price:=$
            54.21
Updating Change:=-0.40

(leg)
Open:=24.46
Change:=-0.57
                  ( -2.30 %)
Bid:=23.64 x400
Trade Time:=4:41 PM EST
Ask:=24.82 x200
Prev Close:=24.80
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.57

(lfus)
Open:=60.60
Change:=-0.72
                  ( -1.17 %)
Bid:=60.60 x400
Trade Time:=4:22 PM EST
Ask:=60.97 x200
Prev Close:=61.40
Last Trade:=60.68
Updating Price:=$
            60.68
Updating Change:=-0.72

(life)
Open:=51.40
Change:=-0.50
                  ( -0.97 %)
Bid:=51.25 x400
Trade Time:=4:00 PM EST
Ask:=51.32 x200
Prev Close:=51.80
Last Trade:=51.30
Updating Price:=$
            51.30
Updating Change:=-0.50

(linc)
Open:=19.17
Change:=-0.03
                  ( -0.15 %)
Bid:=18.82 x400
Trade Time:=4:29 PM EST
Ask:=19.43 x200
Prev Close:=19.46
Last Trade:=19.43
Updating Price:=$
            19.43
Updating Change:=-0.03

(linta)
Open:=17.52
Change:=+0.05
                  (+0.28 %)
Bid:=17.72 x400
Trade Time:=4:00 PM EST
Ask:=17.78 x200
Prev Close:=17.69
Last Trade:=17.74
Updating Price:=$
            17.74
Updating Change:=+0.05

(llen)
Open:=5.27
Change:=+0.11
                  (+2.06 %)
Bid:=5.34 x400
Trade Time:=4:20 PM EST
Ask:=5.60 x200
Prev Close:=5.34
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=+0.11

(lll)
Open:=85.83
Change:=-1.09
                  ( -1.26 %)
Bid:=85.09 x400
Trade Time:=4:42 PM EST
Ask:=85.81 x200
Prev Close:=86.37
Last Trade:=85.28
Updating Price:=$
            85.28
Updating Change:=-1.09

(lltc)
Open:=33.14
Change:=-0.44
                  ( -1.31 %)
Bid:=33.08 x400
Trade Time:=4:00 PM EST
Ask:=33.19 x200
Prev Close:=33.52
Last Trade:=33.08
Updating Price:=$
            33.08
Updating Change:=-0.44

(lm)
Open:=33.61
Change:=-0.89
                  ( -2.60 %)
Bid:=33.27 x400
Trade Time:=4:36 PM EST
Ask:=33.56 x200
Prev Close:=34.22
Last Trade:=33.33
Updating Price:=$
            33.33
Updating Change:=-0.89

(lng)
Open:=9.56
Change:=-0.22
                  ( -2.25 %)
Bid:=9.46 x400
Trade Time:=4:08 PM EST
Ask:=9.60 x200
Prev Close:=9.77
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.22

(logm)
Open:=38.79
Change:=-0.36
                  ( -0.91 %)
Bid:=39.04 x400
Trade Time:=4:22 PM EST
Ask:=39.83 x200
Prev Close:=39.38
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=-0.36

(loop)
Open:=18.32
Change:=-0.03
                  ( -0.16 %)
Bid:=18.35 x400
Trade Time:=4:29 PM EST
Ask:=18.44 x200
Prev Close:=18.40
Last Trade:=18.37
Updating Price:=$
            18.37
Updating Change:=-0.03

(lpnt)
Open:=40.13
Change:=-0.43
                  ( -1.06 %)
Bid:=39.97 x400
Trade Time:=4:29 PM EST
Ask:=40.12 x200
Prev Close:=40.43
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=-0.43

(lpx)
Open:=8.37
Change:=
Bid:=8.48 x400
Trade Time:=4:20 PM EST
Ask:=8.57 x200
Prev Close:=8.50
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=null

(lrcx)
Open:=44.34
Change:=-0.57
                  ( -1.27 %)
Bid:=44.15 x400
Trade Time:=4:00 PM EST
Ask:=44.20 x200
Prev Close:=44.74
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=-0.57

(lse)
Open:=4.92
Change:=+0.02
                  (+0.40 %)
Bid:=4.97 x400
Trade Time:=4:01 PM EST
Ask:=5.05 x200
Prev Close:=4.99
Last Trade:=5.01
Updating Price:=$
            5.01
Updating Change:=+0.02

(lsi)
Open:=7.33
Change:=-0.16
                  ( -2.15 %)
Bid:=7.01 x400
Trade Time:=4:19 PM EST
Ask:=7.29 x200
Prev Close:=7.43
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=-0.16

(lstr)
Open:=47.62
Change:=-0.31
                  ( -0.64 %)
Bid:=46.80 x400
Trade Time:=4:29 PM EST
Ask:=48.73 x200
Prev Close:=48.19
Last Trade:=47.88
Updating Price:=$
            47.88
Updating Change:=-0.31

(lstza)
Open:=73.86
Change:=-0.09
                  ( -0.12 %)
Bid:=71.52 x400
Trade Time:=4:29 PM EST
Ask:=77.54 x200
Prev Close:=74.60
Last Trade:=74.51
Updating Price:=$
            74.51
Updating Change:=-0.09

(ltm)
Open:=40.11
Change:=-0.58
                  ( -1.42 %)
Bid:=40.10 x400
Trade Time:=4:19 PM EST
Ask:=40.33 x200
Prev Close:=40.76
Last Trade:=40.18
Updating Price:=$
            40.18
Updating Change:=-0.58

(ltre)
Open:=9.40
Change:=-0.03
                  ( -0.32 %)
Bid:=9.37 x400
Trade Time:=4:00 PM EST
Ask:=9.47 x200
Prev Close:=9.46
Last Trade:=9.43
Updating Price:=$
            9.43
Updating Change:=-0.03

(lvs)
Open:=44.31
Change:=+0.71
                  (+1.57 %)
Bid:=46.00 x400
Trade Time:=5:23 PM EST
Ask:=46.02 x200
Prev Close:=45.30
Last Trade:=46.01
Updating Price:=$
            46.01
Updating Change:=+0.71

(lway)
Open:=11.37
Change:=+0.02
                  (+0.17 %)
Bid:=9.67 x400
Trade Time:=4:22 PM EST
Ask:=0.00 x200
Prev Close:=11.50
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=+0.02

(lxp)
Open:=9.51
Change:=-0.29
                  ( -3.00 %)
Bid:=9.34 x400
Trade Time:=4:11 PM EST
Ask:=9.43 x200
Prev Close:=9.66
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=-0.29

(lxrx)
Open:=1.72
Change:=-0.08
                  ( -4.57 %)
Bid:=1.67 x400
Trade Time:=4:29 PM EST
Ask:=1.78 x200
Prev Close:=1.75
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=-0.08

(lxu)
Open:=43.72
Change:=+0.10
                  (+0.23 %)
Bid:=44.37 x400
Trade Time:=4:26 PM EST
Ask:=44.48 x200
Prev Close:=44.33
Last Trade:=44.43
Updating Price:=$
            44.43
Updating Change:=+0.10

(ma)
Open:=314.06
Change:=-3.73
                  ( -1.17 %)
Bid:=315.12 x400
Trade Time:=4:21 PM EST
Ask:=316.00 x200
Prev Close:=319.02
Last Trade:=315.29
Updating Price:=$
            315.29
Updating Change:=-3.73

(mako)
Open:=32.70
Change:=-0.57
                  ( -1.71 %)
Bid:=32.66 x400
Trade Time:=4:29 PM EST
Ask:=33.50 x200
Prev Close:=33.32
Last Trade:=32.75
Updating Price:=$
            32.75
Updating Change:=-0.57

(mapp)
Open:=15.88
Change:=+0.01
                  (+0.06 %)
Bid:=15.46 x400
Trade Time:=4:22 PM EST
Ask:=17.02 x200
Prev Close:=15.99
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.01

(mas)
Open:=11.93
Change:=-0.12
                  ( -1.00 %)
Bid:=11.89 x400
Trade Time:=4:42 PM EST
Ask:=11.92 x200
Prev Close:=12.04
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=-0.12

(mat)
Open:=27.75
Change:=-0.35
                  ( -1.25 %)
Bid:=27.59 x400
Trade Time:=4:00 PM EST
Ask:=27.65 x200
Prev Close:=28.00
Last Trade:=27.65
Updating Price:=$
            27.65
Updating Change:=-0.35

(mblx)
Open:=6.91
Change:=-0.18
                  ( -2.56 %)
Bid:=6.84 x400
Trade Time:=4:26 PM EST
Ask:=6.93 x200
Prev Close:=7.04
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=-0.18

(mbvt)
Open:=26.29
Change:=-0.29
                  ( -1.10 %)
Bid:=24.88 x400
Trade Time:=4:22 PM EST
Ask:=26.88 x200
Prev Close:=26.45
Last Trade:=26.16
Updating Price:=$
            26.16
Updating Change:=-0.29

(mcd)
Open:=85.60
Change:=-0.44
                  ( -0.51 %)
Bid:=85.62 x400
Trade Time:=3:55 PM EST
Ask:=85.63 x200
Prev Close:=86.06
Last Trade:=85.62
Updating Price:=$
            85.62
Updating Change:=-0.44

(mchp)
Open:=37.95
Change:=-0.52
                  ( -1.35 %)
Bid:=37.83 x400
Trade Time:=4:00 PM EST
Ask:=37.87 x200
Prev Close:=38.39
Last Trade:=37.87
Updating Price:=$
            37.87
Updating Change:=-0.52

(mcri)
Open:=10.56
Change:=-0.34
                  ( -3.19 %)
Bid:=10.01 x400
Trade Time:=4:22 PM EST
Ask:=10.63 x200
Prev Close:=10.66
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=-0.34

(mcrl)
Open:=10.65
Change:=-0.19
                  ( -1.76 %)
Bid:=10.59 x400
Trade Time:=4:22 PM EST
Ask:=10.67 x200
Prev Close:=10.79
Last Trade:=10.60
Updating Price:=$
            10.60
Updating Change:=-0.19

(mcy)
Open:=39.50
Change:=-0.21
                  ( -0.53 %)
Bid:=39.58 x400
Trade Time:=4:29 PM EST
Ask:=39.71 x200
Prev Close:=39.82
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=-0.21

(mdr)
Open:=20.67
Change:=-0.07
                  ( -0.33 %)
Bid:=20.47 x400
Trade Time:=4:20 PM EST
Ask:=21.33 x200
Prev Close:=21.07
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=-0.07

(mdso)
Open:=24.21
Change:=-0.13
                  ( -0.53 %)
Bid:=23.70 x400
Trade Time:=4:22 PM EST
Ask:=24.89 x200
Prev Close:=24.48
Last Trade:=24.35
Updating Price:=$
            24.35
Updating Change:=-0.13

(mdth)
Open:=13.42
Change:=+0.19
                  (+1.40 %)
Bid:=13.70 x400
Trade Time:=4:26 PM EST
Ask:=13.80 x200
Prev Close:=13.53
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=+0.19

(mdvn)
Open:=21.55
Change:=+0.07
                  (+0.32 %)
Bid:=21.44 x400
Trade Time:=4:22 PM EST
Ask:=22.55 x200
Prev Close:=21.91
Last Trade:=21.98
Updating Price:=$
            21.98
Updating Change:=+0.07

(ment)
Open:=12.79
Change:=-0.05
                  ( -0.39 %)
Bid:=12.51 x400
Trade Time:=4:22 PM EST
Ask:=13.34 x200
Prev Close:=12.93
Last Trade:=12.88
Updating Price:=$
            12.88
Updating Change:=-0.05

(meru)
Open:=11.80
Change:=-0.22
                  ( -1.83 %)
Bid:=11.61 x400
Trade Time:=4:26 PM EST
Ask:=12.78 x200
Prev Close:=12.00
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=-0.22

(mgln)
Open:=55.03
Change:=+0.01
                  (+0.02 %)
Bid:=55.67 x400
Trade Time:=4:09 PM EST
Ask:=55.78 x200
Prev Close:=55.68
Last Trade:=55.69
Updating Price:=$
            55.69
Updating Change:=+0.01

(mgm)
Open:=14.35
Change:=+0.23
                  (+1.56 %)
Bid:=15.00 x400
Trade Time:=4:27 PM EST
Ask:=15.03 x200
Prev Close:=14.73
Last Trade:=14.96
Updating Price:=$
            14.96
Updating Change:=+0.23

(mgpi)
Open:=8.53
Change:=-0.06
                  ( -0.69 %)
Bid:=7.98 x400
Trade Time:=4:26 PM EST
Ask:=9.28 x200
Prev Close:=8.66
Last Trade:=8.60
Updating Price:=$
            8.60
Updating Change:=-0.06

(mgrc)
Open:=28.61
Change:=-0.21
                  ( -0.73 %)
Bid:=27.58 x400
Trade Time:=4:22 PM EST
Ask:=29.52 x200
Prev Close:=28.89
Last Trade:=28.68
Updating Price:=$
            28.68
Updating Change:=-0.21

(mho)
Open:=12.69
Change:=-0.27
                  ( -2.10 %)
Bid:=12.23 x400
Trade Time:=4:20 PM EST
Ask:=12.97 x200
Prev Close:=12.87
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=-0.27

(mhr)
Open:=6.92
Change:=-0.15
                  ( -2.12 %)
Bid:=6.90 x400
Trade Time:=4:00 PM EST
Ask:=7.24 x200
Prev Close:=7.07
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=-0.15

(mhs)
Open:=55.47
Change:=-0.60
                  ( -1.07 %)
Bid:=55.17 x400
Trade Time:=4:41 PM EST
Ask:=55.28 x200
Prev Close:=55.86
Last Trade:=55.26
Updating Price:=$
            55.26
Updating Change:=-0.60

(midd)
Open:=95.54
Change:=+0.14
                  (+0.15 %)
Bid:=96.61 x400
Trade Time:=4:22 PM EST
Ask:=96.83 x200
Prev Close:=96.55
Last Trade:=96.69
Updating Price:=$
            96.69
Updating Change:=+0.14

(mig)
Open:=10.11
Change:=-0.13
                  ( -1.27 %)
Bid:=10.08 x400
Trade Time:=4:29 PM EST
Ask:=10.17 x200
Prev Close:=10.23
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.13

(mjn)
Open:=68.62
Change:=+0.15
                  (+0.22 %)
Bid:=68.27 x400
Trade Time:=4:41 PM EST
Ask:=69.75 x200
Prev Close:=69.00
Last Trade:=69.15
Updating Price:=$
            69.15
Updating Change:=+0.15

(mksi)
Open:=26.00
Change:=-0.24
                  ( -0.91 %)
Bid:=26.14 x400
Trade Time:=4:04 PM EST
Ask:=26.21 x200
Prev Close:=26.39
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.24

(mlhr)
Open:=28.04
Change:=
Bid:=28.47 x400
Trade Time:=4:22 PM EST
Ask:=28.63 x200
Prev Close:=28.51
Last Trade:=28.51
Updating Price:=$
            28.51
Updating Change:=null

(mlnk)
Open:=4.58
Change:=-0.02
                  ( -0.43 %)
Bid:=4.61 x400
Trade Time:=4:04 PM EST
Ask:=4.69 x200
Prev Close:=4.66
Last Trade:=4.64
Updating Price:=$
            4.64
Updating Change:=-0.02

(mlr)
Open:=18.06
Change:=-0.17
                  ( -0.93 %)
Bid:=18.15 x400
Trade Time:=4:26 PM EST
Ask:=18.28 x200
Prev Close:=18.35
Last Trade:=18.18
Updating Price:=$
            18.18
Updating Change:=-0.17

(mmm)
Open:=97.12
Change:=-0.32
                  ( -0.33 %)
Bid:=97.64 x400
Trade Time:=3:55 PM EST
Ask:=97.65 x200
Prev Close:=97.97
Last Trade:=97.65
Updating Price:=$
            97.65
Updating Change:=-0.32

(mms)
Open:=41.82
Change:=-0.18
                  ( -0.42 %)
Bid:=41.33 x400
Trade Time:=4:11 PM EST
Ask:=43.07 x200
Prev Close:=42.40
Last Trade:=42.22
Updating Price:=$
            42.22
Updating Change:=-0.18

(mnro)
Open:=37.61
Change:=+0.07
                  (+0.18 %)
Bid:=37.27 x400
Trade Time:=4:22 PM EST
Ask:=38.89 x200
Prev Close:=37.98
Last Trade:=38.05
Updating Price:=$
            38.05
Updating Change:=+0.07

(mpg)
Open:=3.36
Change:=+0.11
                  (+3.23 %)
Bid:=3.05 x400
Trade Time:=4:21 PM EST
Ask:=3.97 x200
Prev Close:=3.41
Last Trade:=3.52
Updating Price:=$
            3.52
Updating Change:=+0.11

(mpr)
Open:=11.34
Change:=-0.32
                  ( -2.77 %)
Bid:=11.03 x400
Trade Time:=4:20 PM EST
Ask:=11.58 x200
Prev Close:=11.57
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.32

(mpx)
Open:=6.50
Change:=-0.05
                  ( -0.75 %)
Bid:=6.09 x400
Trade Time:=4:21 PM EST
Ask:=7.07 x200
Prev Close:=6.63
Last Trade:=6.58
Updating Price:=$
            6.58
Updating Change:=-0.05

(mrcy)
Open:=18.95
Change:=-0.25
                  ( -1.30 %)
Bid:=18.55 x400
Trade Time:=4:22 PM EST
Ask:=19.24 x200
Prev Close:=19.27
Last Trade:=19.02
Updating Price:=$
            19.02
Updating Change:=-0.25

(mrh)
Open:=17.81
Change:=+0.12
                  (+0.67 %)
Bid:=18.08 x400
Trade Time:=4:11 PM EST
Ask:=18.17 x200
Prev Close:=18.00
Last Trade:=18.12
Updating Price:=$
            18.12
Updating Change:=+0.12

(mrk)
Open:=35.88
Change:=+0.38
                  (+1.07 %)
Bid:=36.12 x400
Trade Time:=3:55 PM EST
Ask:=36.13 x200
Prev Close:=35.73
Last Trade:=36.11
Updating Price:=$
            36.11
Updating Change:=+0.38

(mrvl)
Open:=15.21
Change:=+0.02
                  (+0.13 %)
Bid:=15.38 x400
Trade Time:=4:00 PM EST
Ask:=15.44 x200
Prev Close:=15.39
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=+0.02

(msft)
Open:=26.54
Change:=+0.15
                  (+0.56 %)
Bid:=26.92 x400
Trade Time:=4:00 PM EST
Ask:=26.93 x200
Prev Close:=26.77
Last Trade:=26.92
Updating Price:=$
            26.92
Updating Change:=+0.15

(mtb)
Open:=88.09
Change:=-1.68
                  ( -1.88 %)
Bid:=87.40 x400
Trade Time:=4:21 PM EST
Ask:=90.25 x200
Prev Close:=89.24
Last Trade:=87.56
Updating Price:=$
            87.56
Updating Change:=-1.68

(mtn)
Open:=46.32
Change:=-0.44
                  ( -0.93 %)
Bid:=45.63 x400
Trade Time:=4:21 PM EST
Ask:=47.54 x200
Prev Close:=47.07
Last Trade:=46.63
Updating Price:=$
            46.63
Updating Change:=-0.44

(mtrx)
Open:=13.83
Change:=-0.16
                  ( -1.13 %)
Bid:=13.97 x400
Trade Time:=4:29 PM EST
Ask:=14.06 x200
Prev Close:=14.15
Last Trade:=13.99
Updating Price:=$
            13.99
Updating Change:=-0.16

(mu)
Open:=7.69
Change:=-0.14
                  ( -1.79 %)
Bid:=7.68 x400
Trade Time:=4:00 PM EST
Ask:=7.72 x200
Prev Close:=7.82
Last Trade:=7.68
Updating Price:=$
            7.68
Updating Change:=-0.14

(mvis)
Open:=1.18
Change:=-0.05
                  ( -4.13 %)
Bid:=1.17 x400
Trade Time:=4:22 PM EST
Ask:=1.20 x200
Prev Close:=1.21
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=-0.05

(mw)
Open:=35.29
Change:=-0.59
                  ( -1.64 %)
Bid:=35.27 x400
Trade Time:=4:21 PM EST
Ask:=35.57 x200
Prev Close:=35.93
Last Trade:=35.34
Updating Price:=$
            35.34
Updating Change:=-0.59

(mwa)
Open:=3.90
Change:=-0.05
                  ( -1.26 %)
Bid:=3.91 x400
Trade Time:=4:21 PM EST
Ask:=3.98 x200
Prev Close:=3.96
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.05

(mwv)
Open:=33.60
Change:=-0.17
                  ( -0.50 %)
Bid:=33.85 x400
Trade Time:=4:41 PM EST
Ask:=33.99 x200
Prev Close:=34.05
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=-0.17

(mww)
Open:=14.51
Change:=-0.48
                  ( -3.17 %)
Bid:=14.67 x400
Trade Time:=4:20 PM EST
Ask:=14.75 x200
Prev Close:=15.13
Last Trade:=14.65
Updating Price:=$
            14.65
Updating Change:=-0.48

(mxim)
Open:=25.65
Change:=-0.14
                  ( -0.54 %)
Bid:=25.75 x400
Trade Time:=4:00 PM EST
Ask:=25.81 x200
Prev Close:=25.95
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=-0.14

(mxl)
Open:=8.60
Change:=-0.08
                  ( -0.92 %)
Bid:=8.21 x400
Trade Time:=4:21 PM EST
Ask:=8.92 x200
Prev Close:=8.67
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=-0.08

(myl)
Open:=24.74
Change:=+0.08
                  (+0.32 %)
Bid:=24.81 x400
Trade Time:=4:00 PM EST
Ask:=25.00 x200
Prev Close:=24.90
Last Trade:=24.98
Updating Price:=$
            24.98
Updating Change:=+0.08

(nafc)
Open:=37.45
Change:=+0.02
                  (+0.05 %)
Bid:=36.16 x400
Trade Time:=4:29 PM EST
Ask:=38.68 x200
Prev Close:=37.75
Last Trade:=37.77
Updating Price:=$
            37.77
Updating Change:=+0.02

(natr)
Open:=19.17
Change:=+0.27
                  (+1.38 %)
Bid:=18.61 x400
Trade Time:=4:22 PM EST
Ask:=19.79 x200
Prev Close:=19.51
Last Trade:=19.78
Updating Price:=$
            19.78
Updating Change:=+0.27

(nauh)
Open:=9.20
Change:=-0.14
                  ( -1.51 %)
Bid:=7.78 x400
Trade Time:=4:22 PM EST
Ask:=0.00 x200
Prev Close:=9.28
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.14

(nc)
Open:=101.64
Change:=-2.59
                  ( -2.50 %)
Bid:=86.55 x400
Trade Time:=4:21 PM EST
Ask:=105.43 x200
Prev Close:=103.47
Last Trade:=100.88
Updating Price:=$
            100.88
Updating Change:=-2.59

(ncs)
Open:=11.80
Change:=-0.28
                  ( -2.34 %)
Bid:=11.66 x400
Trade Time:=4:26 PM EST
Ask:=11.76 x200
Prev Close:=11.96
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=-0.28

(nct)
Open:=6.31
Change:=-0.09
                  ( -1.40 %)
Bid:=6.23 x400
Trade Time:=4:21 PM EST
Ask:=6.44 x200
Prev Close:=6.45
Last Trade:=6.36
Updating Price:=$
            6.36
Updating Change:=-0.09

(ndsn)
Open:=58.22
Change:=-0.36
                  ( -0.61 %)
Bid:=0.00 x400
Trade Time:=4:29 PM EST
Ask:=0.00 x200
Prev Close:=59.01
Last Trade:=58.65
Updating Price:=$
            58.65
Updating Change:=-0.36

(nee)
Open:=57.65
Change:=-0.35
                  ( -0.60 %)
Bid:=57.71 x400
Trade Time:=4:21 PM EST
Ask:=58.07 x200
Prev Close:=58.05
Last Trade:=57.70
Updating Price:=$
            57.70
Updating Change:=-0.35

(neog)
Open:=46.84
Change:=+0.42
                  (+0.89 %)
Bid:=45.61 x400
Trade Time:=4:29 PM EST
Ask:=50.83 x200
Prev Close:=47.38
Last Trade:=47.80
Updating Price:=$
            47.80
Updating Change:=+0.42

(netl)
Open:=39.62
Change:=+0.26
                  (+0.65 %)
Bid:=40.37 x400
Trade Time:=4:29 PM EST
Ask:=40.47 x200
Prev Close:=40.23
Last Trade:=40.49
Updating Price:=$
            40.49
Updating Change:=+0.26

(newp)
Open:=18.51
Change:=+0.24
                  (+1.27 %)
Bid:=18.58 x400
Trade Time:=4:29 PM EST
Ask:=19.61 x200
Prev Close:=18.91
Last Trade:=19.15
Updating Price:=$
            19.15
Updating Change:=+0.24

(nfg)
Open:=72.16
Change:=-1.07
                  ( -1.47 %)
Bid:=71.81 x400
Trade Time:=4:11 PM EST
Ask:=72.11 x200
Prev Close:=73.00
Last Trade:=71.93
Updating Price:=$
            71.93
Updating Change:=-1.07

(nflx)
Open:=288.26
Change:=+2.72
                  (+0.93 %)
Bid:=294.88 x400
Trade Time:=4:00 PM EST
Ask:=295.10 x200
Prev Close:=292.42
Last Trade:=295.14
Updating Price:=$
            295.14
Updating Change:=+2.72

(ngpc)
Open:=8.77
Change:=+0.25
                  (+2.83 %)
Bid:=9.03 x400
Trade Time:=4:00 PM EST
Ask:=9.10 x200
Prev Close:=8.82
Last Trade:=9.07
Updating Price:=$
            9.07
Updating Change:=+0.25

(ngsx)
Open:=1.56
Change:=+0.07
                  (+4.49 %)
Bid:=1.28 x400
Trade Time:=3:59 PM EST
Ask:=2.09 x200
Prev Close:=1.56
Last Trade:=1.63
Updating Price:=$
            1.63
Updating Change:=+0.07

(nhi)
Open:=46.02
Change:=-0.21
                  ( -0.45 %)
Bid:=46.23 x400
Trade Time:=4:20 PM EST
Ask:=46.39 x200
Prev Close:=46.48
Last Trade:=46.27
Updating Price:=$
            46.27
Updating Change:=-0.21

(nihd)
Open:=43.48
Change:=-0.28
                  ( -0.64 %)
Bid:=43.57 x400
Trade Time:=4:00 PM EST
Ask:=43.78 x200
Prev Close:=43.86
Last Trade:=43.58
Updating Price:=$
            43.58
Updating Change:=-0.28

(nktr)
Open:=7.55
Change:=-0.12
                  ( -1.57 %)
Bid:=7.51 x400
Trade Time:=4:22 PM EST
Ask:=7.70 x200
Prev Close:=7.64
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=-0.12

(nor)
Open:=14.66
Change:=+0.23
                  (+1.53 %)
Bid:=14.83 x400
Trade Time:=4:03 PM EST
Ask:=15.70 x200
Prev Close:=15.00
Last Trade:=15.23
Updating Price:=$
            15.23
Updating Change:=+0.23

(nsit)
Open:=18.58
Change:=-0.35
                  ( -1.85 %)
Bid:=18.56 x400
Trade Time:=4:22 PM EST
Ask:=18.64 x200
Prev Close:=18.95
Last Trade:=18.60
Updating Price:=$
            18.60
Updating Change:=-0.35

(nsr)
Open:=26.76
Change:=-0.04
                  ( -0.15 %)
Bid:=26.30 x400
Trade Time:=4:29 PM EST
Ask:=27.58 x200
Prev Close:=27.00
Last Trade:=26.96
Updating Price:=$
            26.96
Updating Change:=-0.04

(ntap)
Open:=53.30
Change:=-0.42
                  ( -0.78 %)
Bid:=53.46 x400
Trade Time:=4:00 PM EST
Ask:=53.59 x200
Prev Close:=53.90
Last Trade:=53.48
Updating Price:=$
            53.48
Updating Change:=-0.42

(ntct)
Open:=16.65
Change:=-0.09
                  ( -0.53 %)
Bid:=16.32 x400
Trade Time:=4:22 PM EST
Ask:=17.14 x200
Prev Close:=16.87
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-0.09

(nue)
Open:=41.04
Change:=-0.58
                  ( -1.40 %)
Bid:=40.87 x400
Trade Time:=4:03 PM EST
Ask:=40.98 x200
Prev Close:=41.51
Last Trade:=40.93
Updating Price:=$
            40.93
Updating Change:=-0.58

(nutr)
Open:=15.18
Change:=+0.01
                  (+0.07 %)
Bid:=14.57 x400
Trade Time:=4:22 PM EST
Ask:=15.54 x200
Prev Close:=15.30
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=+0.01

(nuva)
Open:=34.02
Change:=-0.41
                  ( -1.19 %)
Bid:=33.99 x400
Trade Time:=4:22 PM EST
Ask:=34.69 x200
Prev Close:=34.42
Last Trade:=34.01
Updating Price:=$
            34.01
Updating Change:=-0.41

(nvax)
Open:=1.91
Change:=+0.03
                  (+1.55 %)
Bid:=1.95 x400
Trade Time:=4:26 PM EST
Ask:=2.00 x200
Prev Close:=1.93
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=+0.03

(nvda)
Open:=15.51
Change:=-0.30
                  ( -1.91 %)
Bid:=15.38 x400
Trade Time:=4:00 PM EST
Ask:=15.43 x200
Prev Close:=15.73
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.30

(nwbi)
Open:=13.01
Change:=-0.21
                  ( -1.59 %)
Bid:=12.83 x400
Trade Time:=4:22 PM EST
Ask:=13.36 x200
Prev Close:=13.18
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=-0.21

(nwe)
Open:=33.49
Change:=-0.13
                  ( -0.38 %)
Bid:=33.68 x400
Trade Time:=4:21 PM EST
Ask:=33.80 x200
Prev Close:=33.84
Last Trade:=33.71
Updating Price:=$
            33.71
Updating Change:=-0.13

(nwl)
Open:=15.84
Change:=-0.11
                  ( -0.68 %)
Bid:=15.95 x400
Trade Time:=4:42 PM EST
Ask:=16.04 x200
Prev Close:=16.07
Last Trade:=15.96
Updating Price:=$
            15.96
Updating Change:=-0.11

(nwsa)
Open:=17.06
Change:=-0.68
                  ( -3.90 %)
Bid:=16.74 x400
Trade Time:=4:00 PM EST
Ask:=16.76 x200
Prev Close:=17.43
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.68

(nxst)
Open:=8.39
Change:=+0.06
                  (+0.71 %)
Bid:=8.53 x400
Trade Time:=4:22 PM EST
Ask:=8.64 x200
Prev Close:=8.50
Last Trade:=8.56
Updating Price:=$
            8.56
Updating Change:=+0.06

(nyny)
Open:=1.13
Change:=+0.02
                  (+1.77 %)
Bid:=1.07 x400
Trade Time:=4:00 PM EST
Ask:=1.17 x200
Prev Close:=1.13
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=+0.02

(nyt)
Open:=9.14
Change:=-0.23
                  ( -2.50 %)
Bid:=8.94 x400
Trade Time:=4:20 PM EST
Ask:=9.03 x200
Prev Close:=9.21
Last Trade:=8.98
Updating Price:=$
            8.98
Updating Change:=-0.23

(nyx)
Open:=34.86
Change:=+0.04
                  (+0.11 %)
Bid:=35.39 x400
Trade Time:=4:29 PM EST
Ask:=35.66 x200
Prev Close:=35.40
Last Trade:=35.44
Updating Price:=$
            35.44
Updating Change:=+0.04

(oabc)
Open:=14.94
Change:=-0.08
                  ( -0.53 %)
Bid:=14.26 x400
Trade Time:=4:22 PM EST
Ask:=15.50 x200
Prev Close:=15.07
Last Trade:=14.99
Updating Price:=$
            14.99
Updating Change:=-0.08

(ob)
Open:=13.35
Change:=+0.11
                  (+0.82 %)
Bid:=13.01 x400
Trade Time:=4:20 PM EST
Ask:=14.26 x200
Prev Close:=13.47
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=+0.11

(oclr)
Open:=7.03
Change:=-0.47
                  ( -6.47 %)
Bid:=6.76 x400
Trade Time:=4:35 PM EST
Ask:=6.80 x200
Prev Close:=7.26
Last Trade:=6.79
Updating Price:=$
            6.79
Updating Change:=-0.47

(oeh)
Open:=11.10
Change:=-0.41
                  ( -3.63 %)
Bid:=10.91 x400
Trade Time:=4:20 PM EST
Ask:=10.98 x200
Prev Close:=11.30
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.41

(ofix)
Open:=43.17
Change:=-0.28
                  ( -0.64 %)
Bid:=43.14 x400
Trade Time:=4:00 PM EST
Ask:=43.26 x200
Prev Close:=43.46
Last Trade:=43.18
Updating Price:=$
            43.18
Updating Change:=-0.28

(oksb)
Open:=9.95
Change:=-0.14
                  ( -1.39 %)
Bid:=9.94 x400
Trade Time:=4:22 PM EST
Ask:=10.04 x200
Prev Close:=10.10
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.14

(ompi)
Open:=10.28
Change:=+0.09
                  (+0.87 %)
Bid:=9.71 x400
Trade Time:=4:22 PM EST
Ask:=11.03 x200
Prev Close:=10.37
Last Trade:=10.46
Updating Price:=$
            10.46
Updating Change:=+0.09

(onb)
Open:=10.89
Change:=-0.08
                  ( -0.72 %)
Bid:=10.95 x400
Trade Time:=4:21 PM EST
Ask:=11.04 x200
Prev Close:=11.05
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=-0.08

(onxx)
Open:=36.25
Change:=-0.22
                  ( -0.60 %)
Bid:=35.81 x400
Trade Time:=4:22 PM EST
Ask:=37.34 x200
Prev Close:=36.80
Last Trade:=36.58
Updating Price:=$
            36.58
Updating Change:=-0.22

(opxt)
Open:=2.33
Change:=-0.10
                  ( -4.18 %)
Bid:=2.28 x400
Trade Time:=4:22 PM EST
Ask:=2.33 x200
Prev Close:=2.39
Last Trade:=2.29
Updating Price:=$
            2.29
Updating Change:=-0.10

(opy)
Open:=27.77
Change:=-0.39
                  ( -1.38 %)
Bid:=26.67 x400
Trade Time:=4:21 PM EST
Ask:=28.67 x200
Prev Close:=28.24
Last Trade:=27.85
Updating Price:=$
            27.85
Updating Change:=-0.39

(orb)
Open:=17.14
Change:=-0.07
                  ( -0.40 %)
Bid:=17.29 x400
Trade Time:=4:21 PM EST
Ask:=17.41 x200
Prev Close:=17.38
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=-0.07

(orcc)
Open:=3.22
Change:=+0.11
                  (+3.40 %)
Bid:=3.33 x400
Trade Time:=4:26 PM EST
Ask:=3.38 x200
Prev Close:=3.24
Last Trade:=3.35
Updating Price:=$
            3.35
Updating Change:=+0.11

(orcl)
Open:=33.74
Change:=-0.15
                  ( -0.44 %)
Bid:=33.86 x400
Trade Time:=4:00 PM EST
Ask:=33.95 x200
Prev Close:=34.09
Last Trade:=33.94
Updating Price:=$
            33.94
Updating Change:=-0.15

(orly)
Open:=65.22
Change:=-0.35
                  ( -0.53 %)
Bid:=65.41 x400
Trade Time:=4:00 PM EST
Ask:=65.46 x200
Prev Close:=65.77
Last Trade:=65.42
Updating Price:=$
            65.42
Updating Change:=-0.35

(osir)
Open:=7.71
Change:=+0.16
                  (+2.05 %)
Bid:=7.62 x400
Trade Time:=4:26 PM EST
Ask:=8.21 x200
Prev Close:=7.82
Last Trade:=7.98
Updating Price:=$
            7.98
Updating Change:=+0.16

(osur)
Open:=9.80
Change:=-0.06
                  ( -0.60 %)
Bid:=9.53 x400
Trade Time:=4:26 PM EST
Ask:=10.06 x200
Prev Close:=9.99
Last Trade:=9.93
Updating Price:=$
            9.93
Updating Change:=-0.06

(outd)
Open:=7.14
Change:=-0.25
                  ( -3.40 %)
Bid:=6.60 x400
Trade Time:=4:22 PM EST
Ask:=7.66 x200
Prev Close:=7.35
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=-0.25

(oxm)
Open:=35.65
Change:=-0.35
                  ( -0.97 %)
Bid:=35.71 x400
Trade Time:=4:02 PM EST
Ask:=36.01 x200
Prev Close:=36.21
Last Trade:=35.86
Updating Price:=$
            35.86
Updating Change:=-0.35

(oxps)
Open:=16.10
Change:=-0.52
                  ( -3.18 %)
Bid:=15.87 x400
Trade Time:=4:29 PM EST
Ask:=16.22 x200
Prev Close:=16.36
Last Trade:=15.84
Updating Price:=$
            15.84
Updating Change:=-0.52

(oxy)
Open:=106.05
Change:=-1.33
                  ( -1.24 %)
Bid:=106.24 x400
Trade Time:=4:11 PM EST
Ask:=107.01 x200
Prev Close:=107.60
Last Trade:=106.27
Updating Price:=$
            106.27
Updating Change:=-1.33

(oyog)
Open:=103.00
Change:=+1.55
                  (+1.48 %)
Bid:=0.00 x400
Trade Time:=4:22 PM EST
Ask:=191.11 x200
Prev Close:=105.00
Last Trade:=106.55
Updating Price:=$
            106.55
Updating Change:=+1.55

(ozrk)
Open:=53.37
Change:=-0.48
                  ( -0.89 %)
Bid:=53.17 x400
Trade Time:=4:29 PM EST
Ask:=53.42 x200
Prev Close:=53.71
Last Trade:=53.23
Updating Price:=$
            53.23
Updating Change:=-0.48

(pacr)
Open:=4.97
Change:=+0.01
                  (+0.20 %)
Bid:=5.05 x400
Trade Time:=4:22 PM EST
Ask:=5.11 x200
Prev Close:=5.07
Last Trade:=5.08
Updating Price:=$
            5.08
Updating Change:=+0.01

(pag)
Open:=23.17
Change:=-0.35
                  ( -1.48 %)
Bid:=23.16 x400
Trade Time:=4:20 PM EST
Ask:=23.42 x200
Prev Close:=23.63
Last Trade:=23.28
Updating Price:=$
            23.28
Updating Change:=-0.35

(panl)
Open:=36.89
Change:=-0.82
                  ( -2.21 %)
Bid:=36.25 x400
Trade Time:=4:22 PM EST
Ask:=36.70 x200
Prev Close:=37.17
Last Trade:=36.35
Updating Price:=$
            36.35
Updating Change:=-0.82

(pay)
Open:=44.48
Change:=+0.38
                  (+0.84 %)
Bid:=45.76 x400
Trade Time:=4:01 PM EST
Ask:=46.02 x200
Prev Close:=45.49
Last Trade:=45.87
Updating Price:=$
            45.87
Updating Change:=+0.38

(payx)
Open:=31.39
Change:=-0.30
                  ( -0.95 %)
Bid:=31.30 x400
Trade Time:=4:00 PM EST
Ask:=31.33 x200
Prev Close:=31.63
Last Trade:=31.33
Updating Price:=$
            31.33
Updating Change:=-0.30

(pbct)
Open:=13.67
Change:=-0.11
                  ( -0.80 %)
Bid:=13.64 x400
Trade Time:=4:13 PM EST
Ask:=13.66 x200
Prev Close:=13.77
Last Trade:=13.66
Updating Price:=$
            13.66
Updating Change:=-0.11

(pbh)
Open:=12.92
Change:=+0.17
                  (+1.30 %)
Bid:=12.88 x400
Trade Time:=4:29 PM EST
Ask:=13.66 x200
Prev Close:=13.10
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.17

(pbi)
Open:=23.15
Change:=-0.46
                  ( -1.97 %)
Bid:=22.89 x400
Trade Time:=4:41 PM EST
Ask:=22.97 x200
Prev Close:=23.36
Last Trade:=22.90
Updating Price:=$
            22.90
Updating Change:=-0.46

(pbny)
Open:=8.33
Change:=-0.05
                  ( -0.59 %)
Bid:=8.38 x400
Trade Time:=4:22 PM EST
Ask:=8.48 x200
Prev Close:=8.45
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.05

(pby)
Open:=11.14
Change:=+0.29
                  (+2.57 %)
Bid:=11.53 x400
Trade Time:=4:21 PM EST
Ask:=11.62 x200
Prev Close:=11.27
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=+0.29

(pcar)
Open:=52.57
Change:=-1.14
                  ( -2.14 %)
Bid:=52.19 x400
Trade Time:=4:00 PM EST
Ask:=52.26 x200
Prev Close:=53.39
Last Trade:=52.25
Updating Price:=$
            52.25
Updating Change:=-1.14

(pccc)
Open:=8.31
Change:=-0.04
                  ( -0.47 %)
Bid:=8.21 x400
Trade Time:=4:22 PM EST
Ask:=8.52 x200
Prev Close:=8.46
Last Trade:=8.42
Updating Price:=$
            8.42
Updating Change:=-0.04

(pch)
Open:=36.49
Change:=-0.24
                  ( -0.65 %)
Bid:=36.71 x400
Trade Time:=4:22 PM EST
Ask:=36.85 x200
Prev Close:=36.98
Last Trade:=36.74
Updating Price:=$
            36.74
Updating Change:=-0.24

(pcln)
Open:=538.69
Change:=+4.81
                  (+0.88 %)
Bid:=552.00 x400
Trade Time:=4:00 PM EST
Ask:=555.42 x200
Prev Close:=547.34
Last Trade:=552.15
Updating Price:=$
            552.15
Updating Change:=+4.81

(pcs)
Open:=17.08
Change:=+0.05
                  (+0.29 %)
Bid:=17.19 x400
Trade Time:=4:26 PM EST
Ask:=17.59 x200
Prev Close:=17.35
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.05

(pdm)
Open:=21.03
Change:=+0.04
                  (+0.19 %)
Bid:=20.95 x400
Trade Time:=4:25 PM EST
Ask:=21.28 x200
Prev Close:=21.21
Last Trade:=21.25
Updating Price:=$
            21.25
Updating Change:=+0.04

(peb)
Open:=20.27
Change:=-0.05
                  ( -0.24 %)
Bid:=19.91 x400
Trade Time:=4:00 PM EST
Ask:=20.97 x200
Prev Close:=20.50
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=-0.05

(peet)
Open:=60.44
Change:=+0.98
                  (+1.61 %)
Bid:=62.00 x400
Trade Time:=4:22 PM EST
Ask:=63.49 x200
Prev Close:=61.03
Last Trade:=62.01
Updating Price:=$
            62.01
Updating Change:=+0.98

(pei)
Open:=16.19
Change:=-0.08
                  ( -0.49 %)
Bid:=16.36 x400
Trade Time:=4:11 PM EST
Ask:=16.45 x200
Prev Close:=16.47
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=-0.08

(petm)
Open:=45.70
Change:=-0.08
                  ( -0.17 %)
Bid:=46.03 x400
Trade Time:=4:28 PM EST
Ask:=46.25 x200
Prev Close:=46.16
Last Trade:=46.08
Updating Price:=$
            46.08
Updating Change:=-0.08

(pfcb)
Open:=41.70
Change:=-0.17
                  ( -0.41 %)
Bid:=41.72 x400
Trade Time:=4:04 PM EST
Ask:=41.83 x200
Prev Close:=41.96
Last Trade:=41.79
Updating Price:=$
            41.79
Updating Change:=-0.17

(pfe)
Open:=20.13
Change:=-0.05
                  ( -0.22 %)
Bid:=20.18 x400
Trade Time:=3:55 PM EST
Ask:=20.19 x200
Prev Close:=20.23
Last Trade:=20.19
Updating Price:=$
            20.19
Updating Change:=-0.05

(pg)
Open:=65.04
Change:=+0.02
                  (+0.03 %)
Bid:=64.96 x400
Trade Time:=3:55 PM EST
Ask:=64.97 x200
Prev Close:=64.95
Last Trade:=64.97
Updating Price:=$
            64.97
Updating Change:=+0.02

(pgi)
Open:=8.09
Change:=+0.02
                  (+0.24 %)
Bid:=8.24 x400
Trade Time:=4:21 PM EST
Ask:=8.35 x200
Prev Close:=8.24
Last Trade:=8.26
Updating Price:=$
            8.26
Updating Change:=+0.02

(pgn)
Open:=47.71
Change:=-0.06
                  ( -0.12 %)
Bid:=47.57 x400
Trade Time:=4:29 PM EST
Ask:=48.28 x200
Prev Close:=48.14
Last Trade:=48.08
Updating Price:=$
            48.08
Updating Change:=-0.06

(pgnx)
Open:=7.55
Change:=-0.04
                  ( -0.52 %)
Bid:=7.45 x400
Trade Time:=4:22 PM EST
Ask:=8.50 x200
Prev Close:=7.67
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=-0.04

(pgti)
Open:=1.84
Change:=-0.03
                  ( -1.63 %)
Bid:=1.51 x400
Trade Time:=4:04 PM EST
Ask:=1.80 x200
Prev Close:=1.84
Last Trade:=1.81
Updating Price:=$
            1.81
Updating Change:=-0.03

(phh)
Open:=20.05
Change:=+0.10
                  (+0.50 %)
Bid:=19.53 x400
Trade Time:=4:41 PM EST
Ask:=20.21 x200
Prev Close:=20.02
Last Trade:=20.12
Updating Price:=$
            20.12
Updating Change:=+0.10

(phiik)
Open:=22.01
Change:=+0.03
                  (+0.13 %)
Bid:=21.51 x400
Trade Time:=4:22 PM EST
Ask:=23.68 x200
Prev Close:=22.50
Last Trade:=22.53
Updating Price:=$
            22.53
Updating Change:=+0.03

(phm)
Open:=7.69
Change:=-0.07
                  ( -0.89 %)
Bid:=7.76 x400
Trade Time:=4:46 PM EST
Ask:=7.83 x200
Prev Close:=7.84
Last Trade:=7.77
Updating Price:=$
            7.77
Updating Change:=-0.07

(pike)
Open:=9.41
Change:=-0.15
                  ( -1.56 %)
Bid:=8.75 x400
Trade Time:=4:21 PM EST
Ask:=9.96 x200
Prev Close:=9.60
Last Trade:=9.45
Updating Price:=$
            9.45
Updating Change:=-0.15

(pke)
Open:=29.11
Change:=-0.48
                  ( -1.62 %)
Bid:=28.21 x400
Trade Time:=4:29 PM EST
Ask:=30.21 x200
Prev Close:=29.56
Last Trade:=29.08
Updating Price:=$
            29.08
Updating Change:=-0.48

(pki)
Open:=27.23
Change:=-0.29
                  ( -1.05 %)
Bid:=27.27 x400
Trade Time:=4:20 PM EST
Ask:=27.35 x200
Prev Close:=27.55
Last Trade:=27.26
Updating Price:=$
            27.26
Updating Change:=-0.29

(pl)
Open:=23.13
Change:=-0.33
                  ( -1.40 %)
Bid:=23.19 x400
Trade Time:=4:21 PM EST
Ask:=23.30 x200
Prev Close:=23.54
Last Trade:=23.21
Updating Price:=$
            23.21
Updating Change:=-0.33

(plce)
Open:=46.40
Change:=+0.51
                  (+1.09 %)
Bid:=47.46 x400
Trade Time:=4:02 PM EST
Ask:=47.60 x200
Prev Close:=46.95
Last Trade:=47.46
Updating Price:=$
            47.46
Updating Change:=+0.51

(plcm)
Open:=32.48
Change:=-0.45
                  ( -1.37 %)
Bid:=32.02 x400
Trade Time:=4:26 PM EST
Ask:=33.16 x200
Prev Close:=32.84
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=-0.45

(plfe)
Open:=10.95
Change:=+0.04
                  (+0.36 %)
Bid:=11.09 x400
Trade Time:=4:04 PM EST
Ask:=13.02 x200
Prev Close:=11.05
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=+0.04

(plpc)
Open:=73.55
Change:=-0.90
                  ( -1.20 %)
Bid:=70.49 x400
Trade Time:=4:22 PM EST
Ask:=76.79 x200
Prev Close:=74.92
Last Trade:=74.02
Updating Price:=$
            74.02
Updating Change:=-0.90

(pm)
Open:=68.64
Change:=+0.27
                  (+0.39 %)
Bid:=69.33 x400
Trade Time:=4:42 PM EST
Ask:=69.40 x200
Prev Close:=69.14
Last Trade:=69.41
Updating Price:=$
            69.41
Updating Change:=+0.27

(pnm)
Open:=16.94
Change:=-0.06
                  ( -0.35 %)
Bid:=16.98 x400
Trade Time:=4:20 PM EST
Ask:=17.07 x200
Prev Close:=17.06
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-0.06

(pnra)
Open:=130.52
Change:=-0.02
                  ( -0.02 %)
Bid:=131.86 x400
Trade Time:=4:28 PM EST
Ask:=132.89 x200
Prev Close:=131.96
Last Trade:=131.94
Updating Price:=$
            131.94
Updating Change:=-0.02

(pnw)
Open:=44.66
Change:=-0.18
                  ( -0.40 %)
Bid:=43.77 x400
Trade Time:=4:20 PM EST
Ask:=45.60 x200
Prev Close:=44.96
Last Trade:=44.78
Updating Price:=$
            44.78
Updating Change:=-0.18

(pnx)
Open:=2.47
Change:=
Bid:=2.30 x400
Trade Time:=4:29 PM EST
Ask:=2.60 x200
Prev Close:=2.53
Last Trade:=2.53
Updating Price:=$
            2.53
Updating Change:=null

(podd)
Open:=22.69
Change:=-0.10
                  ( -0.43 %)
Bid:=22.93 x400
Trade Time:=4:26 PM EST
Ask:=23.02 x200
Prev Close:=23.04
Last Trade:=22.94
Updating Price:=$
            22.94
Updating Change:=-0.10

(powi)
Open:=39.00
Change:=-0.64
                  ( -1.61 %)
Bid:=38.99 x400
Trade Time:=4:22 PM EST
Ask:=39.21 x200
Prev Close:=39.68
Last Trade:=39.04
Updating Price:=$
            39.04
Updating Change:=-0.64

(ppc)
Open:=4.97
Change:=
Bid:=5.02 x400
Trade Time:=4:21 PM EST
Ask:=5.05 x200
Prev Close:=5.04
Last Trade:=5.04
Updating Price:=$
            5.04
Updating Change:=null

(ppg)
Open:=92.03
Change:=-1.25
                  ( -1.34 %)
Bid:=92.13 x400
Trade Time:=4:11 PM EST
Ask:=94.39 x200
Prev Close:=93.37
Last Trade:=92.12
Updating Price:=$
            92.12
Updating Change:=-1.25

(pq)
Open:=7.10
Change:=-0.09
                  ( -1.24 %)
Bid:=6.83 x400
Trade Time:=4:21 PM EST
Ask:=7.49 x200
Prev Close:=7.26
Last Trade:=7.17
Updating Price:=$
            7.17
Updating Change:=-0.09

(praa)
Open:=87.51
Change:=-3.62
                  ( -4.08 %)
Bid:=81.99 x400
Trade Time:=4:22 PM EST
Ask:=88.57 x200
Prev Close:=88.77
Last Trade:=85.15
Updating Price:=$
            85.15
Updating Change:=-3.62

(prgo)
Open:=90.29
Change:=+0.13
                  (+0.14 %)
Bid:=91.15 x400
Trade Time:=4:29 PM EST
Ask:=96.14 x200
Prev Close:=91.02
Last Trade:=91.15
Updating Price:=$
            91.15
Updating Change:=+0.13

(prim)
Open:=14.00
Change:=-0.13
                  ( -0.92 %)
Bid:=14.09 x400
Trade Time:=4:00 PM EST
Ask:=14.15 x200
Prev Close:=14.19
Last Trade:=14.06
Updating Price:=$
            14.06
Updating Change:=-0.13

(prm)
Open:=7.09
Change:=-0.01
                  ( -0.14 %)
Bid:=7.09 x400
Trade Time:=4:21 PM EST
Ask:=7.61 x200
Prev Close:=7.10
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=-0.01

(prs)
Open:=5.79
Change:=+0.05
                  (+0.86 %)
Bid:=5.85 x400
Trade Time:=4:21 PM EST
Ask:=5.86 x200
Prev Close:=5.79
Last Trade:=5.84
Updating Price:=$
            5.84
Updating Change:=+0.05

(prsp)
Open:=45.16
Change:=-0.52
                  ( -1.14 %)
Bid:=45.14 x400
Trade Time:=4:22 PM EST
Ask:=45.34 x200
Prev Close:=45.70
Last Trade:=45.18
Updating Price:=$
            45.18
Updating Change:=-0.52

(prx)
Open:=33.86
Change:=-0.16
                  ( -0.47 %)
Bid:=33.34 x400
Trade Time:=4:21 PM EST
Ask:=34.83 x200
Prev Close:=34.23
Last Trade:=34.07
Updating Price:=$
            34.07
Updating Change:=-0.16

(pss)
Open:=14.83
Change:=-0.04
                  ( -0.27 %)
Bid:=14.60 x400
Trade Time:=4:21 PM EST
Ask:=15.43 x200
Prev Close:=15.02
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=-0.04

(pva)
Open:=13.69
Change:=-0.29
                  ( -2.09 %)
Bid:=13.26 x400
Trade Time:=4:21 PM EST
Ask:=14.02 x200
Prev Close:=13.89
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=-0.29

(pvtb)
Open:=13.84
Change:=-0.28
                  ( -1.99 %)
Bid:=13.41 x400
Trade Time:=4:29 PM EST
Ask:=14.17 x200
Prev Close:=14.09
Last Trade:=13.81
Updating Price:=$
            13.81
Updating Change:=-0.28

(pzn)
Open:=5.90
Change:=-0.11
                  ( -1.83 %)
Bid:=5.55 x400
Trade Time:=4:03 PM EST
Ask:=6.12 x200
Prev Close:=6.00
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.11

(pzza)
Open:=31.75
Change:=-0.10
                  ( -0.31 %)
Bid:=32.07 x400
Trade Time:=4:29 PM EST
Ask:=32.32 x200
Prev Close:=32.16
Last Trade:=32.06
Updating Price:=$
            32.06
Updating Change:=-0.10

(qcom)
Open:=58.79
Change:=+0.10
                  (+0.17 %)
Bid:=59.33 x400
Trade Time:=4:00 PM EST
Ask:=59.36 x200
Prev Close:=59.26
Last Trade:=59.36
Updating Price:=$
            59.36
Updating Change:=+0.10

(qcor)
Open:=26.75
Change:=+0.70
                  (+2.59 %)
Bid:=27.64 x400
Trade Time:=4:22 PM EST
Ask:=27.92 x200
Prev Close:=27.01
Last Trade:=27.71
Updating Price:=$
            27.71
Updating Change:=+0.70

(qdel)
Open:=15.82
Change:=+0.03
                  (+0.19 %)
Bid:=15.59 x400
Trade Time:=4:22 PM EST
Ask:=16.52 x200
Prev Close:=16.00
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=+0.03

(qgen)
Open:=19.13
Change:=-0.07
                  ( -0.36 %)
Bid:=19.17 x400
Trade Time:=4:00 PM EST
Ask:=19.44 x200
Prev Close:=19.24
Last Trade:=19.17
Updating Price:=$
            19.17
Updating Change:=-0.07

(qlty)
Open:=12.85
Change:=+0.28
                  (+2.15 %)
Bid:=13.30 x400
Trade Time:=4:22 PM EST
Ask:=13.38 x200
Prev Close:=13.03
Last Trade:=13.31
Updating Price:=$
            13.31
Updating Change:=+0.28

(r)
Open:=57.90
Change:=-1.27
                  ( -2.14 %)
Bid:=58.08 x400
Trade Time:=4:04 PM EST
Ask:=58.26 x200
Prev Close:=59.35
Last Trade:=58.08
Updating Price:=$
            58.08
Updating Change:=-1.27

(rad)
Open:=1.30
Change:=-0.03
                  ( -2.26 %)
Bid:=1.30 x400
Trade Time:=4:41 PM EST
Ask:=1.31 x200
Prev Close:=1.33
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=-0.03

(rah)
Open:=87.31
Change:=-0.20
                  ( -0.23 %)
Bid:=85.29 x400
Trade Time:=4:25 PM EST
Ask:=89.83 x200
Prev Close:=87.76
Last Trade:=87.56
Updating Price:=$
            87.56
Updating Change:=-0.20

(ras)
Open:=6.65
Change:=-0.19
                  ( -2.77 %)
Bid:=6.69 x400
Trade Time:=4:45 PM EST
Ask:=7.04 x200
Prev Close:=6.87
Last Trade:=6.68
Updating Price:=$
            6.68
Updating Change:=-0.19

(rden)
Open:=30.44
Change:=-0.21
                  ( -0.68 %)
Bid:=30.73 x400
Trade Time:=4:04 PM EST
Ask:=30.84 x200
Prev Close:=30.93
Last Trade:=30.72
Updating Price:=$
            30.72
Updating Change:=-0.21

(recn)
Open:=12.47
Change:=-0.12
                  ( -0.95 %)
Bid:=12.55 x400
Trade Time:=4:26 PM EST
Ask:=12.64 x200
Prev Close:=12.69
Last Trade:=12.57
Updating Price:=$
            12.57
Updating Change:=-0.12

(reg)
Open:=46.13
Change:=+0.23
                  (+0.49 %)
Bid:=46.91 x400
Trade Time:=4:10 PM EST
Ask:=47.11 x200
Prev Close:=46.75
Last Trade:=46.98
Updating Price:=$
            46.98
Updating Change:=+0.23

(ren)
Open:=16.94
Change:=-0.41
                  ( -2.39 %)
Bid:=16.20 x400
Trade Time:=4:29 PM EST
Ask:=17.16 x200
Prev Close:=17.13
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=-0.41

(rev)
Open:=17.78
Change:=+0.70
                  (+3.88 %)
Bid:=18.21 x400
Trade Time:=4:20 PM EST
Ask:=18.84 x200
Prev Close:=18.04
Last Trade:=18.74
Updating Price:=$
            18.74
Updating Change:=+0.70

(revu)
Open:=0.22
Change:=-0.02
                  ( -7.83 %)
Bid:=0.19 x400
Trade Time:=3:59 PM EST
Ask:=0.24 x200
Prev Close:=0.23
Last Trade:=0.21
Updating Price:=$
            0.21
Updating Change:=-0.02

(rfmd)
Open:=6.35
Change:=-0.01
                  ( -0.15 %)
Bid:=6.56 x400
Trade Time:=5:28 PM EST
Ask:=6.58 x200
Prev Close:=6.61
Last Trade:=6.60
Updating Price:=$
            6.60
Updating Change:=-0.01

(rgr)
Open:=23.35
Change:=-0.24
                  ( -1.02 %)
Bid:=23.24 x400
Trade Time:=4:29 PM EST
Ask:=23.53 x200
Prev Close:=23.61
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-0.24

(rhi)
Open:=27.29
Change:=-1.12
                  ( -4.03 %)
Bid:=26.52 x400
Trade Time:=4:25 PM EST
Ask:=26.86 x200
Prev Close:=27.80
Last Trade:=26.68
Updating Price:=$
            26.68
Updating Change:=-1.12

(rigl)
Open:=9.77
Change:=+0.03
                  (+0.30 %)
Bid:=9.55 x400
Trade Time:=4:26 PM EST
Ask:=10.29 x200
Prev Close:=9.87
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=+0.03

(rimm)
Open:=28.68
Change:=-0.05
                  ( -0.17 %)
Bid:=28.92 x400
Trade Time:=4:00 PM EST
Ask:=29.05 x200
Prev Close:=29.03
Last Trade:=28.98
Updating Price:=$
            28.98
Updating Change:=-0.05

(rjet)
Open:=5.29
Change:=-0.06
                  ( -1.12 %)
Bid:=5.15 x400
Trade Time:=4:04 PM EST
Ask:=5.31 x200
Prev Close:=5.36
Last Trade:=5.30
Updating Price:=$
            5.30
Updating Change:=-0.06

(rkt)
Open:=65.53
Change:=-1.32
                  ( -1.99 %)
Bid:=64.87 x400
Trade Time:=4:12 PM EST
Ask:=65.46 x200
Prev Close:=66.40
Last Trade:=65.08
Updating Price:=$
            65.08
Updating Change:=-1.32

(rli)
Open:=63.50
Change:=-0.72
                  ( -1.12 %)
Bid:=61.80 x400
Trade Time:=4:21 PM EST
Ask:=65.81 x200
Prev Close:=64.22
Last Trade:=63.50
Updating Price:=$
            63.50
Updating Change:=-0.72

(rloc)
Open:=21.07
Change:=-0.57
                  ( -2.63 %)
Bid:=20.05 x400
Trade Time:=4:29 PM EST
Ask:=22.17 x200
Prev Close:=21.64
Last Trade:=21.07
Updating Price:=$
            21.07
Updating Change:=-0.57

(rnow)
Open:=31.47
Change:=-0.20
                  ( -0.63 %)
Bid:=31.63 x400
Trade Time:=4:22 PM EST
Ask:=31.81 x200
Prev Close:=31.87
Last Trade:=31.67
Updating Price:=$
            31.67
Updating Change:=-0.20

(rnr)
Open:=69.86
Change:=+0.79
                  (+1.12 %)
Bid:=69.56 x400
Trade Time:=4:29 PM EST
Ask:=72.42 x200
Prev Close:=70.46
Last Trade:=71.25
Updating Price:=$
            71.25
Updating Change:=+0.79

(rnst)
Open:=15.10
Change:=-0.25
                  ( -1.63 %)
Bid:=15.05 x400
Trade Time:=4:22 PM EST
Ask:=15.15 x200
Prev Close:=15.32
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=-0.25

(roc)
Open:=57.39
Change:=-0.51
                  ( -0.87 %)
Bid:=57.47 x400
Trade Time:=4:29 PM EST
Ask:=59.24 x200
Prev Close:=58.63
Last Trade:=58.12
Updating Price:=$
            58.12
Updating Change:=-0.51

(rocm)
Open:=9.04
Change:=-0.04
                  ( -0.44 %)
Bid:=9.10 x400
Trade Time:=4:26 PM EST
Ask:=9.19 x200
Prev Close:=9.16
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=-0.04

(rodm)
Open:=1.40
Change:=+0.09
                  (+6.43 %)
Bid:=1.22 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.40
Last Trade:=1.49
Updating Price:=$
            1.49
Updating Change:=+0.09

(roiak)
Open:=1.76
Change:=-0.06
                  ( -3.39 %)
Bid:=1.71 x400
Trade Time:=4:00 PM EST
Ask:=1.93 x200
Prev Close:=1.77
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.06

(rok)
Open:=87.80
Change:=-1.67
                  ( -1.87 %)
Bid:=85.09 x400
Trade Time:=4:10 PM EST
Ask:=89.83 x200
Prev Close:=89.33
Last Trade:=87.66
Updating Price:=$
            87.66
Updating Change:=-1.67

(rol)
Open:=21.09
Change:=-0.12
                  ( -0.56 %)
Bid:=21.25 x400
Trade Time:=4:21 PM EST
Ask:=21.35 x200
Prev Close:=21.39
Last Trade:=21.27
Updating Price:=$
            21.27
Updating Change:=-0.12

(roll)
Open:=38.49
Change:=-0.12
                  ( -0.31 %)
Bid:=39.00 x400
Trade Time:=4:22 PM EST
Ask:=39.19 x200
Prev Close:=39.16
Last Trade:=39.04
Updating Price:=$
            39.04
Updating Change:=-0.12

(rop)
Open:=83.83
Change:=-1.13
                  ( -1.33 %)
Bid:=81.41 x400
Trade Time:=4:25 PM EST
Ask:=85.93 x200
Prev Close:=84.80
Last Trade:=83.67
Updating Price:=$
            83.67
Updating Change:=-1.13

(rose)
Open:=53.80
Change:=-0.68
                  ( -1.24 %)
Bid:=53.00 x400
Trade Time:=4:22 PM EST
Ask:=55.34 x200
Prev Close:=54.62
Last Trade:=53.94
Updating Price:=$
            53.94
Updating Change:=-0.68

(rost)
Open:=80.70
Change:=-1.19
                  ( -1.46 %)
Bid:=80.06 x400
Trade Time:=4:00 PM EST
Ask:=80.10 x200
Prev Close:=81.27
Last Trade:=80.08
Updating Price:=$
            80.08
Updating Change:=-1.19

(rt)
Open:=10.83
Change:=-0.04
                  ( -0.36 %)
Bid:=10.93 x400
Trade Time:=4:21 PM EST
Ask:=11.03 x200
Prev Close:=10.99
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=-0.04

(rtec)
Open:=10.72
Change:=-0.20
                  ( -1.84 %)
Bid:=10.53 x400
Trade Time:=4:22 PM EST
Ask:=10.67 x200
Prev Close:=10.88
Last Trade:=10.68
Updating Price:=$
            10.68
Updating Change:=-0.20

(rtix)
Open:=2.95
Change:=+0.08
                  (+2.68 %)
Bid:=3.03 x400
Trade Time:=4:04 PM EST
Ask:=3.27 x200
Prev Close:=2.99
Last Trade:=3.07
Updating Price:=$
            3.07
Updating Change:=+0.08

(rue)
Open:=37.04
Change:=+0.10
                  (+0.27 %)
Bid:=36.69 x400
Trade Time:=4:29 PM EST
Ask:=36.94 x200
Prev Close:=36.88
Last Trade:=36.98
Updating Price:=$
            36.98
Updating Change:=+0.10

(rwt)
Open:=15.20
Change:=+0.04
                  (+0.26 %)
Bid:=14.89 x400
Trade Time:=4:10 PM EST
Ask:=15.41 x200
Prev Close:=15.30
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=+0.04

(safm)
Open:=46.96
Change:=-1.00
                  ( -2.11 %)
Bid:=46.20 x400
Trade Time:=4:00 PM EST
Ask:=46.34 x200
Prev Close:=47.30
Last Trade:=46.30
Updating Price:=$
            46.30
Updating Change:=-1.00

(saft)
Open:=42.44
Change:=-0.80
                  ( -1.86 %)
Bid:=40.76 x400
Trade Time:=4:22 PM EST
Ask:=44.23 x200
Prev Close:=42.94
Last Trade:=42.14
Updating Price:=$
            42.14
Updating Change:=-0.80

(sam)
Open:=89.58
Change:=-0.11
                  ( -0.12 %)
Bid:=89.86 x400
Trade Time:=4:29 PM EST
Ask:=90.96 x200
Prev Close:=90.50
Last Trade:=90.39
Updating Price:=$
            90.39
Updating Change:=-0.11

(sanm)
Open:=9.92
Change:=-0.25
                  ( -2.47 %)
Bid:=9.78 x400
Trade Time:=4:19 PM EST
Ask:=9.91 x200
Prev Close:=10.12
Last Trade:=9.87
Updating Price:=$
            9.87
Updating Change:=-0.25

(sbib)
Open:=8.07
Change:=-0.22
                  ( -2.68 %)
Bid:=7.97 x400
Trade Time:=4:22 PM EST
Ask:=8.06 x200
Prev Close:=8.20
Last Trade:=7.98
Updating Price:=$
            7.98
Updating Change:=-0.22

(sbsi)
Open:=20.23
Change:=-0.17
                  ( -0.83 %)
Bid:=19.61 x400
Trade Time:=4:26 PM EST
Ask:=20.90 x200
Prev Close:=20.44
Last Trade:=20.27
Updating Price:=$
            20.27
Updating Change:=-0.17

(sbux)
Open:=39.86
Change:=+0.03
                  (+0.07 %)
Bid:=40.35 x400
Trade Time:=4:00 PM EST
Ask:=40.36 x200
Prev Close:=40.32
Last Trade:=40.35
Updating Price:=$
            40.35
Updating Change:=+0.03

(scl)
Open:=75.28
Change:=+0.16
                  (+0.21 %)
Bid:=72.91 x400
Trade Time:=4:08 PM EST
Ask:=79.91 x200
Prev Close:=76.22
Last Trade:=76.38
Updating Price:=$
            76.38
Updating Change:=+0.16

(scmp)
Open:=4.03
Change:=
Bid:=4.01 x400
Trade Time:=4:22 PM EST
Ask:=4.11 x200
Prev Close:=4.09
Last Trade:=4.09
Updating Price:=$
            4.09
Updating Change:=null

(scs)
Open:=11.61
Change:=-0.25
                  ( -2.12 %)
Bid:=11.51 x400
Trade Time:=4:20 PM EST
Ask:=11.61 x200
Prev Close:=11.78
Last Trade:=11.53
Updating Price:=$
            11.53
Updating Change:=-0.25

(scvl)
Open:=31.83
Change:=-0.23
                  ( -0.71 %)
Bid:=31.46 x400
Trade Time:=4:29 PM EST
Ask:=32.92 x200
Prev Close:=32.48
Last Trade:=32.25
Updating Price:=$
            32.25
Updating Change:=-0.23

(seb)
Open:=2449.00
Change:=+10.00
                  (+0.41 %)
Bid:=2479.01 x400
Trade Time:=4:20 PM EST
Ask:=2482.00 x200
Prev Close:=2469.00
Last Trade:=2479.00
Updating Price:=$
            2479.00
Updating Change:=+10.00

(see)
Open:=23.56
Change:=-0.32
                  ( -1.34 %)
Bid:=22.92 x400
Trade Time:=4:25 PM EST
Ask:=24.08 x200
Prev Close:=23.85
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=-0.32

(sf)
Open:=36.19
Change:=+0.68
                  (+1.85 %)
Bid:=37.23 x400
Trade Time:=4:29 PM EST
Ask:=37.67 x200
Prev Close:=36.78
Last Trade:=37.46
Updating Price:=$
            37.46
Updating Change:=+0.68

(sfsf)
Open:=30.03
Change:=+0.53
                  (+1.75 %)
Bid:=30.85 x400
Trade Time:=4:22 PM EST
Ask:=31.01 x200
Prev Close:=30.32
Last Trade:=30.85
Updating Price:=$
            30.85
Updating Change:=+0.53

(shld)
Open:=73.00
Change:=+0.46
                  (+0.62 %)
Bid:=74.45 x400
Trade Time:=4:00 PM EST
Ask:=74.75 x200
Prev Close:=74.22
Last Trade:=74.68
Updating Price:=$
            74.68
Updating Change:=+0.46

(shoo)
Open:=39.99
Change:=-0.09
                  ( -0.22 %)
Bid:=40.54 x400
Trade Time:=4:29 PM EST
Ask:=41.36 x200
Prev Close:=40.63
Last Trade:=40.54
Updating Price:=$
            40.54
Updating Change:=-0.09

(sial)
Open:=75.15
Change:=-0.12
                  ( -0.16 %)
Bid:=74.74 x400
Trade Time:=4:00 PM EST
Ask:=75.95 x200
Prev Close:=75.81
Last Trade:=75.69
Updating Price:=$
            75.69
Updating Change:=-0.12

(simg)
Open:=7.07
Change:=-0.23
                  ( -3.19 %)
Bid:=7.00 x400
Trade Time:=4:22 PM EST
Ask:=7.32 x200
Prev Close:=7.22
Last Trade:=6.99
Updating Price:=$
            6.99
Updating Change:=-0.23

(siro)
Open:=55.14
Change:=+0.35
                  (+0.63 %)
Bid:=55.94 x400
Trade Time:=4:29 PM EST
Ask:=56.19 x200
Prev Close:=55.65
Last Trade:=56.00
Updating Price:=$
            56.00
Updating Change:=+0.35

(sivb)
Open:=60.13
Change:=-0.12
                  ( -0.20 %)
Bid:=59.61 x400
Trade Time:=4:29 PM EST
Ask:=62.49 x200
Prev Close:=61.17
Last Trade:=61.05
Updating Price:=$
            61.05
Updating Change:=-0.12

(sji)
Open:=54.71
Change:=-0.54
                  ( -0.98 %)
Bid:=52.37 x400
Trade Time:=4:29 PM EST
Ask:=56.70 x200
Prev Close:=55.33
Last Trade:=54.79
Updating Price:=$
            54.79
Updating Change:=-0.54

(sjm)
Open:=76.46
Change:=-0.83
                  ( -1.08 %)
Bid:=76.28 x400
Trade Time:=4:46 PM EST
Ask:=76.54 x200
Prev Close:=77.08
Last Trade:=76.25
Updating Price:=$
            76.25
Updating Change:=-0.83

(sjw)
Open:=24.58
Change:=+0.01
                  (+0.04 %)
Bid:=24.16 x400
Trade Time:=4:21 PM EST
Ask:=25.50 x200
Prev Close:=24.79
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=+0.01

(slh)
Open:=61.65
Change:=-0.51
                  ( -0.82 %)
Bid:=60.30 x400
Trade Time:=4:21 PM EST
Ask:=63.21 x200
Prev Close:=62.26
Last Trade:=61.75
Updating Price:=$
            61.75
Updating Change:=-0.51

(slrc)
Open:=25.00
Change:=-0.06
                  ( -0.24 %)
Bid:=24.61 x400
Trade Time:=4:22 PM EST
Ask:=25.23 x200
Prev Close:=25.10
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=-0.06

(smg)
Open:=51.24
Change:=+0.08
                  (+0.15 %)
Bid:=51.85 x400
Trade Time:=5:14 PM EST
Ask:=52.15 x200
Prev Close:=51.77
Last Trade:=51.85
Updating Price:=$
            51.85
Updating Change:=+0.08

(smod)
Open:=9.18
Change:=+0.01
                  (+0.11 %)
Bid:=9.17 x400
Trade Time:=4:22 PM EST
Ask:=9.18 x200
Prev Close:=9.17
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=+0.01

(smrt)
Open:=9.98
Change:=-0.15
                  ( -1.47 %)
Bid:=10.01 x400
Trade Time:=4:11 PM EST
Ask:=10.07 x200
Prev Close:=10.17
Last Trade:=10.02
Updating Price:=$
            10.02
Updating Change:=-0.15

(smsi)
Open:=4.11
Change:=+0.04
                  (+0.96 %)
Bid:=4.17 x400
Trade Time:=4:29 PM EST
Ask:=4.23 x200
Prev Close:=4.16
Last Trade:=4.20
Updating Price:=$
            4.20
Updating Change:=+0.04

(sndk)
Open:=42.96
Change:=-0.58
                  ( -1.33 %)
Bid:=43.04 x400
Trade Time:=4:00 PM EST
Ask:=43.05 x200
Prev Close:=43.62
Last Trade:=43.04
Updating Price:=$
            43.04
Updating Change:=-0.58

(snh)
Open:=23.34
Change:=+0.17
                  (+0.72 %)
Bid:=23.68 x400
Trade Time:=4:25 PM EST
Ask:=23.77 x200
Prev Close:=23.53
Last Trade:=23.70
Updating Price:=$
            23.70
Updating Change:=+0.17

(solr)
Open:=16.54
Change:=-0.60
                  ( -3.51 %)
Bid:=16.48 x400
Trade Time:=4:44 PM EST
Ask:=16.57 x200
Prev Close:=17.11
Last Trade:=16.51
Updating Price:=$
            16.51
Updating Change:=-0.60

(sonc)
Open:=10.98
Change:=-0.16
                  ( -1.46 %)
Bid:=10.76 x400
Trade Time:=4:11 PM EST
Ask:=10.87 x200
Prev Close:=10.96
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=-0.16

(sone)
Open:=7.30
Change:=-0.01
                  ( -0.14 %)
Bid:=7.35 x400
Trade Time:=4:09 PM EST
Ask:=7.44 x200
Prev Close:=7.40
Last Trade:=7.39
Updating Price:=$
            7.39
Updating Change:=-0.01

(spls)
Open:=15.72
Change:=-0.33
                  ( -2.08 %)
Bid:=15.55 x400
Trade Time:=4:00 PM EST
Ask:=15.55 x200
Prev Close:=15.90
Last Trade:=15.57
Updating Price:=$
            15.57
Updating Change:=-0.33

(spmd)
Open:=3.92
Change:=-0.06
                  ( -1.52 %)
Bid:=3.89 x400
Trade Time:=4:00 PM EST
Ask:=4.03 x200
Prev Close:=3.95
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=-0.06

(spn)
Open:=38.88
Change:=-0.44
                  ( -1.11 %)
Bid:=38.44 x400
Trade Time:=4:25 PM EST
Ask:=40.00 x200
Prev Close:=39.63
Last Trade:=39.19
Updating Price:=$
            39.19
Updating Change:=-0.44

(sptn)
Open:=20.69
Change:=-0.19
                  ( -0.91 %)
Bid:=20.70 x400
Trade Time:=4:22 PM EST
Ask:=20.85 x200
Prev Close:=20.92
Last Trade:=20.73
Updating Price:=$
            20.73
Updating Change:=-0.19

(spw)
Open:=84.24
Change:=-0.46
                  ( -0.54 %)
Bid:=84.60 x400
Trade Time:=4:21 PM EST
Ask:=85.62 x200
Prev Close:=85.58
Last Trade:=85.12
Updating Price:=$
            85.12
Updating Change:=-0.46

(srcl)
Open:=92.35
Change:=-0.09
                  ( -0.10 %)
Bid:=92.93 x400
Trade Time:=4:04 PM EST
Ask:=95.44 x200
Prev Close:=93.00
Last Trade:=92.91
Updating Price:=$
            92.91
Updating Change:=-0.09

(srdx)
Open:=11.42
Change:=-0.10
                  ( -0.86 %)
Bid:=10.62 x400
Trade Time:=4:22 PM EST
Ask:=12.19 x200
Prev Close:=11.66
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=-0.10

(sri)
Open:=15.03
Change:=+0.03
                  (+0.20 %)
Bid:=15.31 x400
Trade Time:=4:21 PM EST
Ask:=15.40 x200
Prev Close:=15.30
Last Trade:=15.33
Updating Price:=$
            15.33
Updating Change:=+0.03

(srsl)
Open:=9.52
Change:=-0.07
                  ( -0.72 %)
Bid:=9.36 x400
Trade Time:=4:26 PM EST
Ask:=10.37 x200
Prev Close:=9.70
Last Trade:=9.63
Updating Price:=$
            9.63
Updating Change:=-0.07

(srx)
Open:=31.15
Change:=-0.02
                  ( -0.06 %)
Bid:=30.43 x400
Trade Time:=4:29 PM EST
Ask:=31.20 x200
Prev Close:=31.14
Last Trade:=31.12
Updating Price:=$
            31.12
Updating Change:=-0.02

(srz)
Open:=9.70
Change:=+0.03
                  (+0.30 %)
Bid:=9.65 x400
Trade Time:=4:26 PM EST
Ask:=10.00 x200
Prev Close:=9.92
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=+0.03

(ssp)
Open:=9.60
Change:=-0.22
                  ( -2.26 %)
Bid:=9.18 x400
Trade Time:=4:29 PM EST
Ask:=9.93 x200
Prev Close:=9.75
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=-0.22

(stba)
Open:=18.96
Change:=-0.81
                  ( -4.20 %)
Bid:=18.43 x400
Trade Time:=4:08 PM EST
Ask:=18.54 x200
Prev Close:=19.28
Last Trade:=18.47
Updating Price:=$
            18.47
Updating Change:=-0.81

(stfc)
Open:=17.24
Change:=-0.31
                  ( -1.78 %)
Bid:=16.44 x400
Trade Time:=4:04 PM EST
Ask:=17.98 x200
Prev Close:=17.41
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=-0.31

(sti)
Open:=25.85
Change:=-0.59
                  ( -2.25 %)
Bid:=25.62 x400
Trade Time:=4:41 PM EST
Ask:=25.80 x200
Prev Close:=26.26
Last Trade:=25.67
Updating Price:=$
            25.67
Updating Change:=-0.59

(stnr)
Open:=48.90
Change:=+0.09
                  (+0.18 %)
Bid:=49.47 x400
Trade Time:=4:29 PM EST
Ask:=51.34 x200
Prev Close:=49.50
Last Trade:=49.59
Updating Price:=$
            49.59
Updating Change:=+0.09

(stwd)
Open:=20.97
Change:=+0.06
                  (+0.28 %)
Bid:=20.67 x400
Trade Time:=4:21 PM EST
Ask:=21.22 x200
Prev Close:=21.15
Last Trade:=21.21
Updating Price:=$
            21.21
Updating Change:=+0.06

(stx)
Open:=16.54
Change:=+0.30
                  (+1.77 %)
Bid:=16.92 x400
Trade Time:=4:00 PM EST
Ask:=16.95 x200
Prev Close:=16.64
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=+0.30

(sui)
Open:=38.40
Change:=-0.70
                  ( -1.79 %)
Bid:=38.45 x400
Trade Time:=4:21 PM EST
Ask:=38.58 x200
Prev Close:=39.15
Last Trade:=38.45
Updating Price:=$
            38.45
Updating Change:=-0.70

(sumr)
Open:=8.55
Change:=-0.04
                  ( -0.46 %)
Bid:=8.42 x400
Trade Time:=4:00 PM EST
Ask:=8.96 x200
Prev Close:=8.65
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=-0.04

(supx)
Open:=22.38
Change:=-0.41
                  ( -1.82 %)
Bid:=21.02 x400
Trade Time:=4:22 PM EST
Ask:=23.23 x200
Prev Close:=22.52
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=-0.41

(svvs)
Open:=39.74
Change:=+0.04
                  (+0.10 %)
Bid:=39.79 x400
Trade Time:=4:29 PM EST
Ask:=39.89 x200
Prev Close:=39.77
Last Trade:=39.81
Updating Price:=$
            39.81
Updating Change:=+0.04

(swk)
Open:=74.34
Change:=-0.84
                  ( -1.12 %)
Bid:=74.43 x400
Trade Time:=4:46 PM EST
Ask:=74.72 x200
Prev Close:=75.33
Last Trade:=74.49
Updating Price:=$
            74.49
Updating Change:=-0.84

(swm)
Open:=58.00
Change:=-1.03
                  ( -1.76 %)
Bid:=57.41 x400
Trade Time:=4:21 PM EST
Ask:=57.65 x200
Prev Close:=58.49
Last Trade:=57.46
Updating Price:=$
            57.46
Updating Change:=-1.03

(sxt)
Open:=38.27
Change:=+0.02
                  (+0.05 %)
Bid:=37.94 x400
Trade Time:=4:21 PM EST
Ask:=39.58 x200
Prev Close:=38.74
Last Trade:=38.76
Updating Price:=$
            38.76
Updating Change:=+0.02

(syke)
Open:=21.93
Change:=-0.10
                  ( -0.45 %)
Bid:=22.08 x400
Trade Time:=4:22 PM EST
Ask:=22.17 x200
Prev Close:=22.20
Last Trade:=22.10
Updating Price:=$
            22.10
Updating Change:=-0.10

(symc)
Open:=19.67
Change:=-0.13
                  ( -0.65 %)
Bid:=19.69 x400
Trade Time:=4:04 PM EST
Ask:=19.73 x200
Prev Close:=19.86
Last Trade:=19.73
Updating Price:=$
            19.73
Updating Change:=-0.13

(symm)
Open:=6.09
Change:=-0.09
                  ( -1.45 %)
Bid:=6.08 x400
Trade Time:=4:22 PM EST
Ask:=6.16 x200
Prev Close:=6.20
Last Trade:=6.11
Updating Price:=$
            6.11
Updating Change:=-0.09

(synm)
Open:=1.39
Change:=-0.03
                  ( -2.16 %)
Bid:=1.33 x400
Trade Time:=4:26 PM EST
Ask:=1.38 x200
Prev Close:=1.39
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=-0.03

(syno)
Open:=18.62
Change:=+0.11
                  (+0.59 %)
Bid:=18.22 x400
Trade Time:=4:00 PM EST
Ask:=18.95 x200
Prev Close:=18.80
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=+0.11

(synt)
Open:=60.17
Change:=-0.14
                  ( -0.23 %)
Bid:=60.79 x400
Trade Time:=4:22 PM EST
Ask:=61.10 x200
Prev Close:=61.00
Last Trade:=60.86
Updating Price:=$
            60.86
Updating Change:=-0.14

(syx)
Open:=15.32
Change:=+0.12
                  (+0.77 %)
Bid:=15.61 x400
Trade Time:=4:02 PM EST
Ask:=15.72 x200
Prev Close:=15.53
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=+0.12

(t)
Open:=31.05
Change:=-0.09
                  ( -0.29 %)
Bid:=31.13 x400
Trade Time:=3:55 PM EST
Ask:=31.14 x200
Prev Close:=31.23
Last Trade:=31.14
Updating Price:=$
            31.14
Updating Change:=-0.09

(tal)
Open:=35.00
Change:=-1.11
                  ( -3.12 %)
Bid:=34.01 x400
Trade Time:=4:21 PM EST
Ask:=35.15 x200
Prev Close:=35.58
Last Trade:=34.47
Updating Price:=$
            34.47
Updating Change:=-1.11

(tap)
Open:=44.75
Change:=-0.50
                  ( -1.11 %)
Bid:=44.52 x400
Trade Time:=4:10 PM EST
Ask:=44.63 x200
Prev Close:=45.05
Last Trade:=44.55
Updating Price:=$
            44.55
Updating Change:=-0.50

(tasr)
Open:=4.44
Change:=-0.02
                  ( -0.44 %)
Bid:=4.30 x400
Trade Time:=4:04 PM EST
Ask:=4.55 x200
Prev Close:=4.52
Last Trade:=4.50
Updating Price:=$
            4.50
Updating Change:=-0.02

(tast)
Open:=10.71
Change:=-0.30
                  ( -2.75 %)
Bid:=9.99 x400
Trade Time:=4:26 PM EST
Ask:=11.09 x200
Prev Close:=10.89
Last Trade:=10.59
Updating Price:=$
            10.59
Updating Change:=-0.30

(tat)
Open:=1.65
Change:=+0.04
                  (+2.45 %)
Bid:=1.61 x400
Trade Time:=4:01 PM EST
Ask:=1.70 x200
Prev Close:=1.63
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.04

(tayc)
Open:=8.94
Change:=-0.01
                  ( -0.11 %)
Bid:=8.79 x400
Trade Time:=4:22 PM EST
Ask:=9.33 x200
Prev Close:=9.05
Last Trade:=9.04
Updating Price:=$
            9.04
Updating Change:=-0.01

(tbnk)
Open:=20.50
Change:=-0.10
                  ( -0.49 %)
Bid:=19.74 x400
Trade Time:=4:00 PM EST
Ask:=20.87 x200
Prev Close:=20.59
Last Trade:=20.49
Updating Price:=$
            20.49
Updating Change:=-0.10

(tc)
Open:=10.24
Change:=-0.09
                  ( -0.87 %)
Bid:=10.07 x400
Trade Time:=4:21 PM EST
Ask:=10.31 x200
Prev Close:=10.35
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=-0.09

(tcb)
Open:=14.02
Change:=-0.35
                  ( -2.46 %)
Bid:=13.44 x400
Trade Time:=4:29 PM EST
Ask:=14.26 x200
Prev Close:=14.20
Last Trade:=13.85
Updating Price:=$
            13.85
Updating Change:=-0.35

(tco)
Open:=61.52
Change:=+0.16
                  (+0.26 %)
Bid:=62.48 x400
Trade Time:=4:20 PM EST
Ask:=62.72 x200
Prev Close:=62.37
Last Trade:=62.53
Updating Price:=$
            62.53
Updating Change:=+0.16

(tcrd)
Open:=13.06
Change:=-0.05
                  ( -0.38 %)
Bid:=12.78 x400
Trade Time:=4:22 PM EST
Ask:=13.55 x200
Prev Close:=13.21
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=-0.05

(tdy)
Open:=50.73
Change:=-0.89
                  ( -1.73 %)
Bid:=50.48 x400
Trade Time:=4:21 PM EST
Ask:=50.64 x200
Prev Close:=51.41
Last Trade:=50.52
Updating Price:=$
            50.52
Updating Change:=-0.89

(te)
Open:=19.04
Change:=-0.05
                  ( -0.26 %)
Bid:=18.72 x400
Trade Time:=4:11 PM EST
Ask:=19.49 x200
Prev Close:=19.22
Last Trade:=19.17
Updating Price:=$
            19.17
Updating Change:=-0.05

(tecua)
Open:=10.11
Change:=+0.14
                  (+1.36 %)
Bid:=9.66 x400
Trade Time:=4:22 PM EST
Ask:=10.48 x200
Prev Close:=10.30
Last Trade:=10.44
Updating Price:=$
            10.44
Updating Change:=+0.14

(ten)
Open:=45.30
Change:=-0.66
                  ( -1.43 %)
Bid:=44.60 x400
Trade Time:=4:20 PM EST
Ask:=45.80 x200
Prev Close:=46.16
Last Trade:=45.50
Updating Price:=$
            45.50
Updating Change:=-0.66

(ter)
Open:=14.94
Change:=-0.28
                  ( -1.84 %)
Bid:=14.45 x400
Trade Time:=4:42 PM EST
Ask:=14.97 x200
Prev Close:=15.19
Last Trade:=14.91
Updating Price:=$
            14.91
Updating Change:=-0.28

(teva)
Open:=49.23
Change:=+0.13
                  (+0.26 %)
Bid:=49.46 x400
Trade Time:=4:04 PM EST
Ask:=49.73 x200
Prev Close:=49.34
Last Trade:=49.47
Updating Price:=$
            49.47
Updating Change:=+0.13

(tfx)
Open:=62.20
Change:=-0.05
                  ( -0.08 %)
Bid:=62.59 x400
Trade Time:=4:08 PM EST
Ask:=62.73 x200
Prev Close:=62.69
Last Trade:=62.64
Updating Price:=$
            62.64
Updating Change:=-0.05

(tg)
Open:=19.06
Change:=+0.03
                  (+0.16 %)
Bid:=18.56 x400
Trade Time:=4:21 PM EST
Ask:=19.96 x200
Prev Close:=19.35
Last Trade:=19.38
Updating Price:=$
            19.38
Updating Change:=+0.03

(tgh)
Open:=30.99
Change:=-0.79
                  ( -2.53 %)
Bid:=30.37 x400
Trade Time:=4:20 PM EST
Ask:=30.59 x200
Prev Close:=31.21
Last Trade:=30.42
Updating Price:=$
            30.42
Updating Change:=-0.79

(tgi)
Open:=102.40
Change:=-0.56
                  ( -0.54 %)
Bid:=99.11 x400
Trade Time:=4:11 PM EST
Ask:=105.58 x200
Prev Close:=103.56
Last Trade:=103.00
Updating Price:=$
            103.00
Updating Change:=-0.56

(thff)
Open:=33.53
Change:=-0.15
                  ( -0.44 %)
Bid:=33.40 x400
Trade Time:=4:00 PM EST
Ask:=34.25 x200
Prev Close:=33.91
Last Trade:=33.76
Updating Price:=$
            33.76
Updating Change:=-0.15

(tho)
Open:=28.91
Change:=-0.62
                  ( -2.12 %)
Bid:=27.95 x400
Trade Time:=4:21 PM EST
Ask:=29.30 x200
Prev Close:=29.28
Last Trade:=28.66
Updating Price:=$
            28.66
Updating Change:=-0.62

(thrx)
Open:=23.95
Change:=-0.17
                  ( -0.70 %)
Bid:=23.59 x400
Trade Time:=4:26 PM EST
Ask:=24.77 x200
Prev Close:=24.40
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.17

(tie)
Open:=18.22
Change:=-0.29
                  ( -1.56 %)
Bid:=18.15 x400
Trade Time:=4:25 PM EST
Ask:=18.45 x200
Prev Close:=18.58
Last Trade:=18.29
Updating Price:=$
            18.29
Updating Change:=-0.29

(tif)
Open:=81.86
Change:=-0.75
                  ( -0.90 %)
Bid:=81.87 x400
Trade Time:=4:21 PM EST
Ask:=82.79 x200
Prev Close:=83.05
Last Trade:=82.30
Updating Price:=$
            82.30
Updating Change:=-0.75

(tiny)
Open:=5.43
Change:=-0.08
                  ( -1.45 %)
Bid:=5.42 x400
Trade Time:=4:22 PM EST
Ask:=5.53 x200
Prev Close:=5.53
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=-0.08

(tisi)
Open:=24.99
Change:=-0.50
                  ( -1.97 %)
Bid:=23.67 x400
Trade Time:=4:29 PM EST
Ask:=26.76 x200
Prev Close:=25.41
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=-0.50

(tjx)
Open:=54.78
Change:=+0.17
                  (+0.31 %)
Bid:=54.87 x400
Trade Time:=4:11 PM EST
Ask:=55.48 x200
Prev Close:=54.99
Last Trade:=55.16
Updating Price:=$
            55.16
Updating Change:=+0.17

(tklc)
Open:=9.06
Change:=-0.02
                  ( -0.22 %)
Bid:=9.17 x400
Trade Time:=4:22 PM EST
Ask:=9.26 x200
Prev Close:=9.21
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=-0.02

(tkr)
Open:=51.44
Change:=-0.57
                  ( -1.09 %)
Bid:=51.92 x400
Trade Time:=4:21 PM EST
Ask:=52.12 x200
Prev Close:=52.49
Last Trade:=51.92
Updating Price:=$
            51.92
Updating Change:=-0.57

(tmp)
Open:=40.19
Change:=+1.30
                  (+3.27 %)
Bid:=40.91 x400
Trade Time:=4:08 PM EST
Ask:=41.00 x200
Prev Close:=39.70
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=+1.30

(tnc)
Open:=41.00
Change:=-0.12
                  ( -0.29 %)
Bid:=41.55 x400
Trade Time:=4:20 PM EST
Ask:=41.78 x200
Prev Close:=41.72
Last Trade:=41.60
Updating Price:=$
            41.60
Updating Change:=-0.12

(tnk)
Open:=9.20
Change:=-0.08
                  ( -0.87 %)
Bid:=9.12 x400
Trade Time:=4:21 PM EST
Ask:=9.23 x200
Prev Close:=9.22
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.08

(tpgi)
Open:=3.29
Change:=-0.03
                  ( -0.90 %)
Bid:=3.16 x400
Trade Time:=4:04 PM EST
Ask:=3.29 x200
Prev Close:=3.34
Last Trade:=3.31
Updating Price:=$
            3.31
Updating Change:=-0.03

(trak)
Open:=24.08
Change:=-0.48
                  ( -1.95 %)
Bid:=24.06 x400
Trade Time:=4:29 PM EST
Ask:=24.27 x200
Prev Close:=24.59
Last Trade:=24.11
Updating Price:=$
            24.11
Updating Change:=-0.48

(trex)
Open:=24.92
Change:=-0.44
                  ( -1.74 %)
Bid:=23.01 x400
Trade Time:=4:05 PM EST
Ask:=31.00 x200
Prev Close:=25.32
Last Trade:=24.88
Updating Price:=$
            24.88
Updating Change:=-0.44

(trmk)
Open:=23.76
Change:=-0.30
                  ( -1.25 %)
Bid:=23.68 x400
Trade Time:=4:04 PM EST
Ask:=23.76 x200
Prev Close:=24.00
Last Trade:=23.70
Updating Price:=$
            23.70
Updating Change:=-0.30

(trow)
Open:=60.80
Change:=-0.96
                  ( -1.55 %)
Bid:=60.90 x400
Trade Time:=4:09 PM EST
Ask:=61.04 x200
Prev Close:=61.87
Last Trade:=60.91
Updating Price:=$
            60.91
Updating Change:=-0.96

(trv)
Open:=58.63
Change:=-0.18
                  ( -0.31 %)
Bid:=58.71 x400
Trade Time:=3:55 PM EST
Ask:=58.72 x200
Prev Close:=58.90
Last Trade:=58.72
Updating Price:=$
            58.72
Updating Change:=-0.18

(tsn)
Open:=18.93
Change:=-0.38
                  ( -2.00 %)
Bid:=18.65 x400
Trade Time:=4:29 PM EST
Ask:=18.74 x200
Prev Close:=19.03
Last Trade:=18.65
Updating Price:=$
            18.65
Updating Change:=-0.38

(tsra)
Open:=15.89
Change:=-0.17
                  ( -1.05 %)
Bid:=15.66 x400
Trade Time:=4:42 PM EST
Ask:=16.41 x200
Prev Close:=16.24
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=-0.17

(ttec)
Open:=21.73
Change:=+0.20
                  (+0.91 %)
Bid:=22.23 x400
Trade Time:=4:29 PM EST
Ask:=22.36 x200
Prev Close:=22.06
Last Trade:=22.26
Updating Price:=$
            22.26
Updating Change:=+0.20

(ttek)
Open:=22.95
Change:=+0.30
                  (+1.29 %)
Bid:=23.54 x400
Trade Time:=4:22 PM EST
Ask:=23.64 x200
Prev Close:=23.27
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=+0.30

(tti)
Open:=12.83
Change:=-0.06
                  ( -0.46 %)
Bid:=12.67 x400
Trade Time:=4:21 PM EST
Ask:=13.24 x200
Prev Close:=13.11
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.06

(tues)
Open:=4.77
Change:=-0.05
                  ( -1.03 %)
Bid:=4.81 x400
Trade Time:=4:22 PM EST
Ask:=4.90 x200
Prev Close:=4.87
Last Trade:=4.82
Updating Price:=$
            4.82
Updating Change:=-0.05

(tvl)
Open:=4.68
Change:=-0.10
                  ( -2.10 %)
Bid:=4.65 x400
Trade Time:=4:21 PM EST
Ask:=4.75 x200
Prev Close:=4.77
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=-0.10

(tw)
Open:=65.04
Change:=-1.86
                  ( -2.82 %)
Bid:=63.56 x400
Trade Time:=4:25 PM EST
Ask:=66.54 x200
Prev Close:=65.89
Last Trade:=64.03
Updating Price:=$
            64.03
Updating Change:=-1.86

(twin)
Open:=39.45
Change:=+0.45
                  (+1.12 %)
Bid:=40.46 x400
Trade Time:=4:00 PM EST
Ask:=40.69 x200
Prev Close:=40.15
Last Trade:=40.60
Updating Price:=$
            40.60
Updating Change:=+0.45

(two)
Open:=10.86
Change:=+0.03
                  (+0.28 %)
Bid:=10.90 x400
Trade Time:=4:21 PM EST
Ask:=10.95 x200
Prev Close:=10.90
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=+0.03

(twx)
Open:=36.60
Change:=-0.42
                  ( -1.13 %)
Bid:=36.56 x400
Trade Time:=4:41 PM EST
Ask:=36.83 x200
Prev Close:=37.06
Last Trade:=36.64
Updating Price:=$
            36.64
Updating Change:=-0.42

(txn)
Open:=33.01
Change:=-0.58
                  ( -1.73 %)
Bid:=32.85 x400
Trade Time:=4:46 PM EST
Ask:=32.99 x200
Prev Close:=33.46
Last Trade:=32.88
Updating Price:=$
            32.88
Updating Change:=-0.58

(txt)
Open:=23.08
Change:=-0.16
                  ( -0.68 %)
Bid:=23.23 x400
Trade Time:=4:25 PM EST
Ask:=23.44 x200
Prev Close:=23.46
Last Trade:=23.30
Updating Price:=$
            23.30
Updating Change:=-0.16

(tyl)
Open:=27.07
Change:=-0.35
                  ( -1.28 %)
Bid:=26.37 x400
Trade Time:=4:29 PM EST
Ask:=27.08 x200
Prev Close:=27.36
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=-0.35

(ueic)
Open:=25.01
Change:=+0.22
                  (+0.87 %)
Bid:=24.25 x400
Trade Time:=4:22 PM EST
Ask:=26.43 x200
Prev Close:=25.31
Last Trade:=25.53
Updating Price:=$
            25.53
Updating Change:=+0.22

(ufcs)
Open:=17.63
Change:=-0.08
                  ( -0.45 %)
Bid:=17.31 x400
Trade Time:=4:22 PM EST
Ask:=18.41 x200
Prev Close:=17.86
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=-0.08

(ufpi)
Open:=24.27
Change:=-0.30
                  ( -1.22 %)
Bid:=24.31 x400
Trade Time:=4:22 PM EST
Ask:=24.51 x200
Prev Close:=24.68
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=-0.30

(ufs)
Open:=96.96
Change:=-0.99
                  ( -1.01 %)
Bid:=94.17 x400
Trade Time:=4:25 PM EST
Ask:=97.99 x200
Prev Close:=98.50
Last Trade:=97.51
Updating Price:=$
            97.51
Updating Change:=-0.99

(ugi)
Open:=32.22
Change:=-0.14
                  ( -0.43 %)
Bid:=32.34 x400
Trade Time:=4:20 PM EST
Ask:=32.44 x200
Prev Close:=32.50
Last Trade:=32.36
Updating Price:=$
            32.36
Updating Change:=-0.14

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

(uil)
Open:=32.72
Change:=-0.20
                  ( -0.61 %)
Bid:=32.02 x400
Trade Time:=4:20 PM EST
Ask:=33.46 x200
Prev Close:=33.01
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=-0.20

(ulta)
Open:=65.88
Change:=+2.01
                  (+3.01 %)
Bid:=68.55 x400
Trade Time:=4:43 PM EST
Ask:=68.99 x200
Prev Close:=66.69
Last Trade:=68.70
Updating Price:=$
            68.70
Updating Change:=+2.01

(ulti)
Open:=56.19
Change:=-0.25
                  ( -0.44 %)
Bid:=55.13 x400
Trade Time:=4:22 PM EST
Ask:=58.61 x200
Prev Close:=57.13
Last Trade:=56.88
Updating Price:=$
            56.88
Updating Change:=-0.25

(umbf)
Open:=44.52
Change:=+0.05
                  (+0.11 %)
Bid:=44.19 x400
Trade Time:=4:29 PM EST
Ask:=46.03 x200
Prev Close:=45.15
Last Trade:=45.20
Updating Price:=$
            45.20
Updating Change:=+0.05

(umh)
Open:=11.39
Change:=-0.07
                  ( -0.62 %)
Bid:=10.91 x400
Trade Time:=4:21 PM EST
Ask:=11.59 x200
Prev Close:=11.32
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.07

(umpq)
Open:=11.80
Change:=-0.11
                  ( -0.92 %)
Bid:=11.89 x400
Trade Time:=4:29 PM EST
Ask:=11.98 x200
Prev Close:=12.02
Last Trade:=11.91
Updating Price:=$
            11.91
Updating Change:=-0.11

(unfi)
Open:=43.92
Change:=+0.10
                  (+0.22 %)
Bid:=44.65 x400
Trade Time:=4:11 PM EST
Ask:=44.80 x200
Prev Close:=44.60
Last Trade:=44.70
Updating Price:=$
            44.70
Updating Change:=+0.10

(unp)
Open:=105.24
Change:=-1.95
                  ( -1.84 %)
Bid:=104.44 x400
Trade Time:=4:11 PM EST
Ask:=104.70 x200
Prev Close:=106.25
Last Trade:=104.30
Updating Price:=$
            104.30
Updating Change:=-1.95

(untd)
Open:=6.26
Change:=+0.08
                  (+1.26 %)
Bid:=6.39 x400
Trade Time:=4:26 PM EST
Ask:=6.48 x200
Prev Close:=6.33
Last Trade:=6.41
Updating Price:=$
            6.41
Updating Change:=+0.08

(upl)
Open:=45.92
Change:=-0.38
                  ( -0.81 %)
Bid:=46.04 x400
Trade Time:=4:46 PM EST
Ask:=46.59 x200
Prev Close:=46.70
Last Trade:=46.32
Updating Price:=$
            46.32
Updating Change:=-0.38

(ups)
Open:=74.79
Change:=-0.80
                  ( -1.06 %)
Bid:=74.58 x400
Trade Time:=4:21 PM EST
Ask:=75.02 x200
Prev Close:=75.37
Last Trade:=74.57
Updating Price:=$
            74.57
Updating Change:=-0.80

(urbn)
Open:=32.16
Change:=-0.55
                  ( -1.69 %)
Bid:=31.91 x400
Trade Time:=4:02 PM EST
Ask:=32.04 x200
Prev Close:=32.58
Last Trade:=32.03
Updating Price:=$
            32.03
Updating Change:=-0.55

(uri)
Open:=26.27
Change:=-0.69
                  ( -2.59 %)
Bid:=25.81 x400
Trade Time:=4:21 PM EST
Ask:=25.99 x200
Prev Close:=26.62
Last Trade:=25.93
Updating Price:=$
            25.93
Updating Change:=-0.69

(urs)
Open:=45.31
Change:=-0.15
                  ( -0.33 %)
Bid:=45.47 x400
Trade Time:=4:20 PM EST
Ask:=46.01 x200
Prev Close:=45.89
Last Trade:=45.74
Updating Price:=$
            45.74
Updating Change:=-0.15

(usap)
Open:=49.89
Change:=-0.45
                  ( -0.89 %)
Bid:=47.66 x400
Trade Time:=4:22 PM EST
Ask:=51.14 x200
Prev Close:=50.61
Last Trade:=50.16
Updating Price:=$
            50.16
Updating Change:=-0.45

(usb)
Open:=25.24
Change:=-0.27
                  ( -1.05 %)
Bid:=25.30 x400
Trade Time:=4:42 PM EST
Ask:=25.38 x200
Prev Close:=25.62
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=-0.27

(usph)
Open:=25.83
Change:=-0.71
                  ( -2.71 %)
Bid:=24.26 x400
Trade Time:=4:22 PM EST
Ask:=26.81 x200
Prev Close:=26.18
Last Trade:=25.47
Updating Price:=$
            25.47
Updating Change:=-0.71

(utek)
Open:=28.27
Change:=-0.53
                  ( -1.85 %)
Bid:=28.04 x400
Trade Time:=4:29 PM EST
Ask:=28.39 x200
Prev Close:=28.65
Last Trade:=28.12
Updating Price:=$
            28.12
Updating Change:=-0.53

(uti)
Open:=20.31
Change:=
Bid:=20.51 x400
Trade Time:=4:21 PM EST
Ask:=20.67 x200
Prev Close:=20.56
Last Trade:=20.56
Updating Price:=$
            20.56
Updating Change:=null

(utr)
Open:=29.71
Change:=-0.16
                  ( -0.53 %)
Bid:=29.16 x400
Trade Time:=4:41 PM EST
Ask:=30.50 x200
Prev Close:=30.03
Last Trade:=29.87
Updating Price:=$
            29.87
Updating Change:=-0.16

(utx)
Open:=90.50
Change:=-1.06
                  ( -1.16 %)
Bid:=90.33 x400
Trade Time:=3:55 PM EST
Ask:=90.34 x200
Prev Close:=91.39
Last Trade:=90.33
Updating Price:=$
            90.33
Updating Change:=-1.06

(uve)
Open:=4.79
Change:=-0.07
                  ( -1.45 %)
Bid:=4.77 x400
Trade Time:=4:21 PM EST
Ask:=4.78 x200
Prev Close:=4.84
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=-0.07

(uvv)
Open:=37.79
Change:=+0.10
                  (+0.26 %)
Bid:=37.21 x400
Trade Time:=4:21 PM EST
Ask:=38.85 x200
Prev Close:=38.01
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=+0.10

(vcbi)
Open:=5.93
Change:=-0.02
                  ( -0.33 %)
Bid:=5.94 x400
Trade Time:=4:22 PM EST
Ask:=6.31 x200
Prev Close:=6.01
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=-0.02

(vci)
Open:=30.77
Change:=-0.41
                  ( -1.31 %)
Bid:=30.79 x400
Trade Time:=4:11 PM EST
Ask:=30.92 x200
Prev Close:=31.25
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=-0.41

(vgr)
Open:=17.91
Change:=+0.01
                  (+0.06 %)
Bid:=17.98 x400
Trade Time:=4:03 PM EST
Ask:=18.14 x200
Prev Close:=18.00
Last Trade:=18.01
Updating Price:=$
            18.01
Updating Change:=+0.01

(vlccf)
Open:=22.00
Change:=+0.20
                  (+0.90 %)
Bid:=22.33 x400
Trade Time:=4:00 PM EST
Ask:=22.50 x200
Prev Close:=22.16
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=+0.20

(vlgea)
Open:=28.36
Change:=-0.50
                  ( -1.74 %)
Bid:=27.76 x400
Trade Time:=4:22 PM EST
Ask:=29.70 x200
Prev Close:=28.74
Last Trade:=28.24
Updating Price:=$
            28.24
Updating Change:=-0.50

(vmed)
Open:=29.32
Change:=-1.14
                  ( -3.78 %)
Bid:=28.99 x400
Trade Time:=4:04 PM EST
Ask:=29.07 x200
Prev Close:=30.14
Last Trade:=29.00
Updating Price:=$
            29.00
Updating Change:=-1.14

(vnda)
Open:=7.27
Change:=-0.09
                  ( -1.22 %)
Bid:=7.28 x400
Trade Time:=4:04 PM EST
Ask:=7.41 x200
Prev Close:=7.37
Last Trade:=7.28
Updating Price:=$
            7.28
Updating Change:=-0.09

(vocs)
Open:=32.29
Change:=-0.23
                  ( -0.70 %)
Bid:=32.38 x400
Trade Time:=4:22 PM EST
Ask:=32.67 x200
Prev Close:=32.67
Last Trade:=32.44
Updating Price:=$
            32.44
Updating Change:=-0.23

(vod)
Open:=26.72
Change:=-0.09
                  ( -0.34 %)
Bid:=26.55 x400
Trade Time:=4:00 PM EST
Ask:=26.84 x200
Prev Close:=26.84
Last Trade:=26.75
Updating Price:=$
            26.75
Updating Change:=-0.09

(volc)
Open:=32.34
Change:=-0.19
                  ( -0.58 %)
Bid:=32.60 x400
Trade Time:=4:22 PM EST
Ask:=32.79 x200
Prev Close:=32.83
Last Trade:=32.64
Updating Price:=$
            32.64
Updating Change:=-0.19

(vpfg)
Open:=13.73
Change:=
Bid:=13.78 x400
Trade Time:=4:29 PM EST
Ask:=13.87 x200
Prev Close:=13.80
Last Trade:=13.80
Updating Price:=$
            13.80
Updating Change:=null

(vphm)
Open:=19.90
Change:=-0.28
                  ( -1.38 %)
Bid:=19.46 x400
Trade Time:=4:29 PM EST
Ask:=19.99 x200
Prev Close:=20.27
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.28

(vrsn)
Open:=34.28
Change:=-0.20
                  ( -0.58 %)
Bid:=34.43 x400
Trade Time:=4:02 PM EST
Ask:=34.44 x200
Prev Close:=34.62
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=-0.20

(vrtx)
Open:=49.22
Change:=+0.54
                  (+1.08 %)
Bid:=50.64 x400
Trade Time:=4:00 PM EST
Ask:=51.76 x200
Prev Close:=50.13
Last Trade:=50.67
Updating Price:=$
            50.67
Updating Change:=+0.54

(vrx)
Open:=53.07
Change:=-0.18
                  ( -0.34 %)
Bid:=50.51 x400
Trade Time:=4:25 PM EST
Ask:=54.10 x200
Prev Close:=53.52
Last Trade:=53.34
Updating Price:=$
            53.34
Updating Change:=-0.18

(vsec)
Open:=23.74
Change:=-0.11
                  ( -0.46 %)
Bid:=22.81 x400
Trade Time:=4:22 PM EST
Ask:=24.97 x200
Prev Close:=24.03
Last Trade:=23.92
Updating Price:=$
            23.92
Updating Change:=-0.11

(vz)
Open:=37.17
Change:=+0.07
                  (+0.19 %)
Bid:=37.49 x400
Trade Time:=3:55 PM EST
Ask:=37.50 x200
Prev Close:=37.42
Last Trade:=37.49
Updating Price:=$
            37.49
Updating Change:=+0.07

(wab)
Open:=67.73
Change:=-0.01
                  ( -0.01 %)
Bid:=66.01 x400
Trade Time:=4:21 PM EST
Ask:=68.89 x200
Prev Close:=68.81
Last Trade:=68.80
Updating Price:=$
            68.80
Updating Change:=-0.01

(wash)
Open:=22.83
Change:=-0.14
                  ( -0.60 %)
Bid:=22.60 x400
Trade Time:=4:00 PM EST
Ask:=23.35 x200
Prev Close:=23.22
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=-0.14

(wat)
Open:=97.36
Change:=-0.02
                  ( -0.02 %)
Bid:=97.94 x400
Trade Time:=4:29 PM EST
Ask:=0.00 x200
Prev Close:=98.57
Last Trade:=98.55
Updating Price:=$
            98.55
Updating Change:=-0.02

(wbc)
Open:=70.91
Change:=-1.25
                  ( -1.72 %)
Bid:=71.15 x400
Trade Time:=4:11 PM EST
Ask:=71.94 x200
Prev Close:=72.51
Last Trade:=71.26
Updating Price:=$
            71.26
Updating Change:=-1.25

(wbsn)
Open:=27.11
Change:=+0.54
                  (+1.98 %)
Bid:=27.78 x400
Trade Time:=4:22 PM EST
Ask:=27.96 x200
Prev Close:=27.28
Last Trade:=27.82
Updating Price:=$
            27.82
Updating Change:=+0.54

(wcrx)
Open:=24.43
Change:=+0.04
                  (+0.16 %)
Bid:=24.43 x400
Trade Time:=4:02 PM EST
Ask:=24.86 x200
Prev Close:=24.58
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=+0.04

(wern)
Open:=26.23
Change:=-0.49
                  ( -1.85 %)
Bid:=25.88 x400
Trade Time:=4:29 PM EST
Ask:=25.94 x200
Prev Close:=26.46
Last Trade:=25.97
Updating Price:=$
            25.97
Updating Change:=-0.49

(weys)
Open:=24.98
Change:=-0.49
                  ( -1.93 %)
Bid:=23.79 x400
Trade Time:=4:00 PM EST
Ask:=26.19 x200
Prev Close:=25.38
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=-0.49

(wfd)
Open:=8.24
Change:=+0.01
                  (+0.12 %)
Bid:=8.17 x400
Trade Time:=4:22 PM EST
Ask:=8.45 x200
Prev Close:=8.36
Last Trade:=8.37
Updating Price:=$
            8.37
Updating Change:=+0.01

(wfm)
Open:=63.95
Change:=-0.35
                  ( -0.54 %)
Bid:=64.31 x400
Trade Time:=4:04 PM EST
Ask:=64.57 x200
Prev Close:=64.71
Last Trade:=64.36
Updating Price:=$
            64.36
Updating Change:=-0.35

(wgo)
Open:=9.62
Change:=-0.36
                  ( -3.67 %)
Bid:=9.41 x400
Trade Time:=4:11 PM EST
Ask:=9.50 x200
Prev Close:=9.81
Last Trade:=9.45
Updating Price:=$
            9.45
Updating Change:=-0.36

(win)
Open:=13.06
Change:=-0.04
                  ( -0.30 %)
Bid:=13.08 x400
Trade Time:=4:29 PM EST
Ask:=13.17 x200
Prev Close:=13.17
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=-0.04

(wina)
Open:=43.01
Change:=-0.73
                  ( -1.67 %)
Bid:=41.41 x400
Trade Time:=4:26 PM EST
Ask:=53.82 x200
Prev Close:=43.75
Last Trade:=43.02
Updating Price:=$
            43.02
Updating Change:=-0.73

(wlk)
Open:=53.70
Change:=-0.40
                  ( -0.73 %)
Bid:=52.76 x400
Trade Time:=4:29 PM EST
Ask:=55.64 x200
Prev Close:=54.91
Last Trade:=54.51
Updating Price:=$
            54.51
Updating Change:=-0.40

(wll)
Open:=58.41
Change:=-1.17
                  ( -1.97 %)
Bid:=58.27 x400
Trade Time:=4:11 PM EST
Ask:=60.50 x200
Prev Close:=59.54
Last Trade:=58.37
Updating Price:=$
            58.37
Updating Change:=-1.17

(wlt)
Open:=114.37
Change:=-0.19
                  ( -0.16 %)
Bid:=115.91 x400
Trade Time:=4:25 PM EST
Ask:=117.00 x200
Prev Close:=116.74
Last Trade:=116.55
Updating Price:=$
            116.55
Updating Change:=-0.19

(wmt)
Open:=54.25
Change:=-0.46
                  ( -0.84 %)
Bid:=54.03 x400
Trade Time:=3:55 PM EST
Ask:=54.04 x200
Prev Close:=54.49
Last Trade:=54.03
Updating Price:=$
            54.03
Updating Change:=-0.46

(wnr)
Open:=18.97
Change:=+1.06
                  (+5.42 %)
Bid:=20.58 x400
Trade Time:=4:35 PM EST
Ask:=20.65 x200
Prev Close:=19.55
Last Trade:=20.61
Updating Price:=$
            20.61
Updating Change:=+1.06

(wor)
Open:=23.01
Change:=-0.27
                  ( -1.15 %)
Bid:=23.06 x400
Trade Time:=4:03 PM EST
Ask:=23.23 x200
Prev Close:=23.39
Last Trade:=23.12
Updating Price:=$
            23.12
Updating Change:=-0.27

(wr)
Open:=27.05
Change:=-0.14
                  ( -0.51 %)
Bid:=26.96 x400
Trade Time:=4:21 PM EST
Ask:=27.43 x200
Prev Close:=27.21
Last Trade:=27.07
Updating Price:=$
            27.07
Updating Change:=-0.14

(wrc)
Open:=54.19
Change:=-2.11
                  ( -3.83 %)
Bid:=52.92 x400
Trade Time:=4:29 PM EST
Ask:=54.23 x200
Prev Close:=55.15
Last Trade:=53.04
Updating Price:=$
            53.04
Updating Change:=-2.11

(wri)
Open:=26.23
Change:=+0.01
                  (+0.04 %)
Bid:=25.98 x400
Trade Time:=4:21 PM EST
Ask:=27.26 x200
Prev Close:=26.60
Last Trade:=26.61
Updating Price:=$
            26.61
Updating Change:=+0.01

(wsbc)
Open:=19.73
Change:=-0.36
                  ( -1.79 %)
Bid:=18.82 x400
Trade Time:=4:22 PM EST
Ask:=20.52 x200
Prev Close:=20.06
Last Trade:=19.70
Updating Price:=$
            19.70
Updating Change:=-0.36

(wso)
Open:=68.43
Change:=-0.88
                  ( -1.27 %)
Bid:=68.31 x400
Trade Time:=4:21 PM EST
Ask:=70.08 x200
Prev Close:=69.26
Last Trade:=68.38
Updating Price:=$
            68.38
Updating Change:=-0.88

(wts)
Open:=35.97
Change:=-0.04
                  ( -0.11 %)
Bid:=36.52 x400
Trade Time:=4:21 PM EST
Ask:=36.66 x200
Prev Close:=36.59
Last Trade:=36.55
Updating Price:=$
            36.55
Updating Change:=-0.04

(wtsla)
Open:=4.90
Change:=-0.01
                  ( -0.20 %)
Bid:=4.96 x400
Trade Time:=4:04 PM EST
Ask:=5.01 x200
Prev Close:=4.97
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.01

(wwon)
Open:=5.72
Change:=-0.08
                  ( -1.40 %)
Bid:=4.69 x400
Trade Time:=4:00 PM EST
Ask:=11.98 x200
Prev Close:=5.70
Last Trade:=5.62
Updating Price:=$
            5.62
Updating Change:=-0.08

(wynn)
Open:=155.44
Change:=+3.66
                  (+2.32 %)
Bid:=160.52 x400
Trade Time:=4:05 PM EST
Ask:=161.50 x200
Prev Close:=157.49
Last Trade:=161.15
Updating Price:=$
            161.15
Updating Change:=+3.66

(xco)
Open:=16.51
Change:=-0.79
                  ( -4.75 %)
Bid:=15.81 x400
Trade Time:=4:35 PM EST
Ask:=15.96 x200
Prev Close:=16.64
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=-0.79

(xec)
Open:=88.39
Change:=+0.50
                  (+0.56 %)
Bid:=88.52 x400
Trade Time:=4:29 PM EST
Ask:=89.60 x200
Prev Close:=88.57
Last Trade:=89.07
Updating Price:=$
            89.07
Updating Change:=+0.50

(xlnx)
Open:=36.66
Change:=-0.87
                  ( -2.34 %)
Bid:=35.80 x400
Trade Time:=4:04 PM EST
Ask:=36.23 x200
Prev Close:=37.11
Last Trade:=36.24
Updating Price:=$
            36.24
Updating Change:=-0.87

(xnpt)
Open:=7.50
Change:=+0.04
                  (+0.53 %)
Bid:=7.36 x400
Trade Time:=4:26 PM EST
Ask:=7.72 x200
Prev Close:=7.61
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=+0.04

(xom)
Open:=81.58
Change:=+0.17
                  (+0.20 %)
Bid:=82.51 x400
Trade Time:=3:55 PM EST
Ask:=82.52 x200
Prev Close:=82.36
Last Trade:=82.53
Updating Price:=$
            82.53
Updating Change:=+0.17

(xprt)
Open:=0.04
Change:=0.00
                  ( -12.50 %)
Bid:=0.00 x400
Trade Time:=12:28 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=38.82
Change:=+0.02
                  (+0.05 %)
Bid:=39.18 x400
Trade Time:=3:55 PM EST
Ask:=39.19 x200
Prev Close:=39.16
Last Trade:=39.18
Updating Price:=$
            39.18
Updating Change:=+0.02

(xrit)
Open:=4.97
Change:=-0.03
                  ( -0.60 %)
Bid:=4.28 x400
Trade Time:=4:00 PM EST
Ask:=5.49 x200
Prev Close:=4.99
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.03

(xtxi)
Open:=12.50
Change:=+0.03
                  (+0.24 %)
Bid:=12.75 x400
Trade Time:=4:22 PM EST
Ask:=13.11 x200
Prev Close:=12.71
Last Trade:=12.74
Updating Price:=$
            12.74
Updating Change:=+0.03

(xxia)
Open:=10.21
Change:=-3.11
                  ( -23.90 %)
Bid:=9.82 x400
Trade Time:=4:04 PM EST
Ask:=9.89 x200
Prev Close:=13.01
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=-3.11

(yhoo)
Open:=15.62
Change:=-0.20
                  ( -1.27 %)
Bid:=15.61 x400
Trade Time:=4:02 PM EST
Ask:=15.63 x200
Prev Close:=15.81
Last Trade:=15.61
Updating Price:=$
            15.61
Updating Change:=-0.20

(ysi)
Open:=10.79
Change:=-0.12
                  ( -1.10 %)
Bid:=10.81 x400
Trade Time:=4:20 PM EST
Ask:=10.91 x200
Prev Close:=10.95
Last Trade:=10.83
Updating Price:=$
            10.83
Updating Change:=-0.12

(yum)
Open:=55.15
Change:=+0.02
                  (+0.04 %)
Bid:=55.45 x400
Trade Time:=4:29 PM EST
Ask:=55.74 x200
Prev Close:=55.59
Last Trade:=55.61
Updating Price:=$
            55.61
Updating Change:=+0.02

(zbra)
Open:=42.65
Change:=+0.27
                  (+0.63 %)
Bid:=42.41 x400
Trade Time:=4:21 PM EST
Ask:=44.19 x200
Prev Close:=43.05
Last Trade:=43.32
Updating Price:=$
            43.32
Updating Change:=+0.27

(ziop)
Open:=5.92
Change:=-0.04
                  ( -0.67 %)
Bid:=5.68 x400
Trade Time:=4:22 PM EST
Ask:=6.01 x200
Prev Close:=5.99
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=-0.04

(zixi)
Open:=4.11
Change:=-0.10
                  ( -2.39 %)
Bid:=4.06 x400
Trade Time:=4:26 PM EST
Ask:=4.10 x200
Prev Close:=4.18
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=-0.10

(zoll)
Open:=57.86
Change:=-0.59
                  ( -1.01 %)
Bid:=57.80 x400
Trade Time:=4:22 PM EST
Ask:=58.17 x200
Prev Close:=58.48
Last Trade:=57.89
Updating Price:=$
            57.89
Updating Change:=-0.59

