(aa)
Open:=16.11
Change:=-0.47
                  ( -2.87 %)
Bid:=15.90 x400
Trade Time:=3:55 PM EST
Ask:=15.91 x200
Prev Close:=16.38
Last Trade:=15.91
Updating Price:=$
            15.91
Updating Change:=-0.47

(aan)
Open:=28.81
Change:=-0.84
                  ( -2.88 %)
Bid:=27.71 x400
Trade Time:=4:23 PM EST
Ask:=29.04 x200
Prev Close:=29.16
Last Trade:=28.32
Updating Price:=$
            28.32
Updating Change:=-0.84

(aapl)
Open:=356.34
Change:=-6.37
                  ( -1.77 %)
Bid:=353.33 x400
Trade Time:=3:50 PM EST
Ask:=353.36 x200
Prev Close:=359.71
Last Trade:=353.34
Updating Price:=$
            353.34
Updating Change:=-6.37

(abat)
Open:=1.08
Change:=-0.09
                  ( -8.26 %)
Bid:=0.98 x400
Trade Time:=4:00 PM EST
Ask:=1.03 x200
Prev Close:=1.09
Last Trade:=1.00
Updating Price:=$
            1.00
Updating Change:=-0.09

(abax)
Open:=29.25
Change:=-0.47
                  ( -1.58 %)
Bid:=28.52 x400
Trade Time:=4:23 PM EST
Ask:=31.52 x200
Prev Close:=29.69
Last Trade:=29.22
Updating Price:=$
            29.22
Updating Change:=-0.47

(abbc)
Open:=10.53
Change:=-0.33
                  ( -3.11 %)
Bid:=0.00 x400
Trade Time:=5:27 PM EST
Ask:=10.70 x200
Prev Close:=10.61
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=-0.33

(abcb)
Open:=8.94
Change:=-0.08
                  ( -0.89 %)
Bid:=8.81 x400
Trade Time:=4:23 PM EST
Ask:=9.91 x200
Prev Close:=9.03
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.08

(abg)
Open:=19.29
Change:=-0.43
                  ( -2.19 %)
Bid:=19.21 x400
Trade Time:=4:10 PM EST
Ask:=19.71 x200
Prev Close:=19.64
Last Trade:=19.21
Updating Price:=$
            19.21
Updating Change:=-0.43

(abmd)
Open:=16.46
Change:=-0.37
                  ( -2.22 %)
Bid:=15.91 x400
Trade Time:=4:23 PM EST
Ask:=16.79 x200
Prev Close:=16.69
Last Trade:=16.32
Updating Price:=$
            16.32
Updating Change:=-0.37

(acas)
Open:=9.99
Change:=-0.37
                  ( -3.66 %)
Bid:=9.60 x400
Trade Time:=4:23 PM EST
Ask:=9.75 x200
Prev Close:=10.10
Last Trade:=9.73
Updating Price:=$
            9.73
Updating Change:=-0.37

(acet)
Open:=6.60
Change:=-0.24
                  ( -3.59 %)
Bid:=6.13 x400
Trade Time:=5:27 PM EST
Ask:=6.79 x200
Prev Close:=6.69
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=-0.24

(aco)
Open:=38.55
Change:=-0.99
                  ( -2.53 %)
Bid:=36.48 x400
Trade Time:=4:23 PM EST
Ask:=39.56 x200
Prev Close:=39.08
Last Trade:=38.09
Updating Price:=$
            38.09
Updating Change:=-0.99

(acom)
Open:=41.32
Change:=-0.33
                  ( -0.78 %)
Bid:=42.20 x400
Trade Time:=4:04 PM EST
Ask:=43.07 x200
Prev Close:=42.53
Last Trade:=42.20
Updating Price:=$
            42.20
Updating Change:=-0.33

(actg)
Open:=37.94
Change:=-1.54
                  ( -3.97 %)
Bid:=36.41 x400
Trade Time:=5:27 PM EST
Ask:=38.01 x200
Prev Close:=38.75
Last Trade:=37.21
Updating Price:=$
            37.21
Updating Change:=-1.54

(adbe)
Open:=31.18
Change:=-0.64
                  ( -2.03 %)
Bid:=30.89 x400
Trade Time:=3:55 PM EST
Ask:=30.90 x200
Prev Close:=31.54
Last Trade:=30.90
Updating Price:=$
            30.90
Updating Change:=-0.64

(adp)
Open:=54.02
Change:=-0.70
                  ( -1.28 %)
Bid:=53.80 x400
Trade Time:=3:55 PM EST
Ask:=53.81 x200
Prev Close:=54.50
Last Trade:=53.80
Updating Price:=$
            53.80
Updating Change:=-0.70

(adpi)
Open:=12.93
Change:=-0.13
                  ( -0.99 %)
Bid:=12.21 x400
Trade Time:=5:27 PM EST
Ask:=13.30 x200
Prev Close:=13.09
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=-0.13

(adpt)
Open:=2.99
Change:=-0.01
                  ( -0.33 %)
Bid:=0.00 x400
Trade Time:=3:36 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=-0.01

(adsk)
Open:=39.73
Change:=-1.18
                  ( -2.94 %)
Bid:=38.93 x400
Trade Time:=3:55 PM EST
Ask:=38.94 x200
Prev Close:=40.12
Last Trade:=38.94
Updating Price:=$
            38.94
Updating Change:=-1.18

(adtn)
Open:=41.40
Change:=-1.32
                  ( -3.15 %)
Bid:=40.65 x400
Trade Time:=5:27 PM EST
Ask:=40.79 x200
Prev Close:=41.95
Last Trade:=40.63
Updating Price:=$
            40.63
Updating Change:=-1.32

(aec)
Open:=17.00
Change:=-0.26
                  ( -1.52 %)
Bid:=16.37 x400
Trade Time:=5:27 PM EST
Ask:=17.35 x200
Prev Close:=17.14
Last Trade:=16.88
Updating Price:=$
            16.88
Updating Change:=-0.26

(aeis)
Open:=13.41
Change:=-0.30
                  ( -2.22 %)
Bid:=13.19 x400
Trade Time:=4:04 PM EST
Ask:=13.26 x200
Prev Close:=13.50
Last Trade:=13.20
Updating Price:=$
            13.20
Updating Change:=-0.30

(aet)
Open:=43.67
Change:=-1.29
                  ( -2.91 %)
Bid:=42.76 x400
Trade Time:=4:56 PM EST
Ask:=43.24 x200
Prev Close:=44.30
Last Trade:=43.01
Updating Price:=$
            43.01
Updating Change:=-1.29

(afce)
Open:=16.47
Change:=-0.18
                  ( -1.08 %)
Bid:=15.66 x400
Trade Time:=5:27 PM EST
Ask:=17.22 x200
Prev Close:=16.70
Last Trade:=16.52
Updating Price:=$
            16.52
Updating Change:=-0.18

(agco)
Open:=51.95
Change:=-2.58
                  ( -4.88 %)
Bid:=49.99 x400
Trade Time:=4:23 PM EST
Ask:=50.57 x200
Prev Close:=52.88
Last Trade:=50.30
Updating Price:=$
            50.30
Updating Change:=-2.58

(agx)
Open:=10.45
Change:=-0.03
                  ( -0.29 %)
Bid:=10.21 x400
Trade Time:=4:01 PM EST
Ask:=11.15 x200
Prev Close:=10.39
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=-0.03

(agys)
Open:=8.34
Change:=+0.23
                  (+2.71 %)
Bid:=8.40 x400
Trade Time:=4:23 PM EST
Ask:=9.11 x200
Prev Close:=8.50
Last Trade:=8.73
Updating Price:=$
            8.73
Updating Change:=+0.23

(ahc)
Open:=7.32
Change:=-0.08
                  ( -1.08 %)
Bid:=6.57 x400
Trade Time:=5:28 PM EST
Ask:=8.03 x200
Prev Close:=7.44
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=-0.08

(aht)
Open:=12.40
Change:=-0.24
                  ( -1.90 %)
Bid:=12.00 x400
Trade Time:=4:23 PM EST
Ask:=12.82 x200
Prev Close:=12.62
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=-0.24

(aig)
Open:=29.43
Change:=-1.01
                  ( -3.37 %)
Bid:=28.92 x400
Trade Time:=5:29 PM EST
Ask:=29.13 x200
Prev Close:=29.94
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=-1.01

(airm)
Open:=75.07
Change:=-0.93
                  ( -1.23 %)
Bid:=74.01 x400
Trade Time:=4:05 PM EST
Ask:=74.77 x200
Prev Close:=75.67
Last Trade:=74.74
Updating Price:=$
            74.74
Updating Change:=-0.93

(ajg)
Open:=28.52
Change:=-0.43
                  ( -1.49 %)
Bid:=27.85 x400
Trade Time:=4:23 PM EST
Ask:=29.02 x200
Prev Close:=28.80
Last Trade:=28.37
Updating Price:=$
            28.37
Updating Change:=-0.43

(akam)
Open:=31.25
Change:=-0.90
                  ( -2.84 %)
Bid:=30.76 x400
Trade Time:=3:55 PM EST
Ask:=30.77 x200
Prev Close:=31.66
Last Trade:=30.76
Updating Price:=$
            30.76
Updating Change:=-0.90

(alb)
Open:=69.38
Change:=-1.46
                  ( -2.07 %)
Bid:=69.09 x400
Trade Time:=4:11 PM EST
Ask:=69.51 x200
Prev Close:=70.56
Last Trade:=69.10
Updating Price:=$
            69.10
Updating Change:=-1.46

(alc)
Open:=16.24
Change:=-0.31
                  ( -1.89 %)
Bid:=15.65 x400
Trade Time:=4:23 PM EST
Ask:=16.97 x200
Prev Close:=16.44
Last Trade:=16.13
Updating Price:=$
            16.13
Updating Change:=-0.31

(ale)
Open:=41.33
Change:=-0.64
                  ( -1.53 %)
Bid:=40.80 x400
Trade Time:=4:23 PM EST
Ask:=41.71 x200
Prev Close:=41.76
Last Trade:=41.12
Updating Price:=$
            41.12
Updating Change:=-0.64

(alex)
Open:=50.82
Change:=-0.47
                  ( -0.91 %)
Bid:=49.29 x400
Trade Time:=4:12 PM EST
Ask:=52.48 x200
Prev Close:=51.49
Last Trade:=51.02
Updating Price:=$
            51.02
Updating Change:=-0.47

(alnc)
Open:=30.79
Change:=-0.95
                  ( -3.05 %)
Bid:=0.00 x400
Trade Time:=5:28 PM EST
Ask:=32.10 x200
Prev Close:=31.10
Last Trade:=30.15
Updating Price:=$
            30.15
Updating Change:=-0.95

(alth)
Open:=2.12
Change:=-0.08
                  ( -3.74 %)
Bid:=1.96 x400
Trade Time:=5:28 PM EST
Ask:=2.16 x200
Prev Close:=2.14
Last Trade:=2.06
Updating Price:=$
            2.06
Updating Change:=-0.08

(altr)
Open:=46.43
Change:=-0.78
                  ( -1.67 %)
Bid:=46.05 x400
Trade Time:=3:55 PM EST
Ask:=46.06 x200
Prev Close:=46.84
Last Trade:=46.06
Updating Price:=$
            46.06
Updating Change:=-0.78

(alxa)
Open:=1.81
Change:=-0.05
                  ( -2.76 %)
Bid:=1.62 x400
Trade Time:=4:00 PM EST
Ask:=1.85 x200
Prev Close:=1.81
Last Trade:=1.76
Updating Price:=$
            1.76
Updating Change:=-0.05

(alxn)
Open:=50.00
Change:=+0.01
                  (+0.02 %)
Bid:=50.30 x400
Trade Time:=3:55 PM EST
Ask:=50.31 x200
Prev Close:=50.30
Last Trade:=50.31
Updating Price:=$
            50.31
Updating Change:=+0.01

(amat)
Open:=13.02
Change:=-0.13
                  ( -0.99 %)
Bid:=12.96 x400
Trade Time:=3:55 PM EST
Ask:=12.97 x200
Prev Close:=13.10
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=-0.13

(amg)
Open:=103.86
Change:=-4.27
                  ( -4.03 %)
Bid:=99.11 x400
Trade Time:=4:46 PM EST
Ask:=101.87 x200
Prev Close:=105.98
Last Trade:=101.71
Updating Price:=$
            101.71
Updating Change:=-4.27

(amgn)
Open:=57.21
Change:=-0.79
                  ( -1.37 %)
Bid:=56.84 x400
Trade Time:=3:55 PM EST
Ask:=56.85 x200
Prev Close:=57.64
Last Trade:=56.85
Updating Price:=$
            56.85
Updating Change:=-0.79

(amn)
Open:=85.00
Change:=-0.03
                  ( -0.04 %)
Bid:=85.01 x400
Trade Time:=4:23 PM EST
Ask:=85.77 x200
Prev Close:=85.24
Last Trade:=85.21
Updating Price:=$
            85.21
Updating Change:=-0.03

(amp)
Open:=57.00
Change:=-3.18
                  ( -5.47 %)
Bid:=54.67 x400
Trade Time:=4:46 PM EST
Ask:=55.25 x200
Prev Close:=58.14
Last Trade:=54.96
Updating Price:=$
            54.96
Updating Change:=-3.18

(amsg)
Open:=26.82
Change:=-0.49
                  ( -1.82 %)
Bid:=25.95 x400
Trade Time:=5:29 PM EST
Ask:=27.20 x200
Prev Close:=26.99
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=-0.49

(amt)
Open:=53.02
Change:=-0.42
                  ( -0.79 %)
Bid:=52.74 x400
Trade Time:=4:42 PM EST
Ask:=53.37 x200
Prev Close:=53.48
Last Trade:=53.06
Updating Price:=$
            53.06
Updating Change:=-0.42

(amzn)
Open:=216.74
Change:=-5.93
                  ( -2.72 %)
Bid:=212.31 x400
Trade Time:=3:55 PM EST
Ask:=212.35 x200
Prev Close:=218.28
Last Trade:=212.35
Updating Price:=$
            212.35
Updating Change:=-5.93

(anf)
Open:=71.82
Change:=-1.70
                  ( -2.33 %)
Bid:=71.39 x400
Trade Time:=4:01 PM EST
Ask:=71.52 x200
Prev Close:=73.07
Last Trade:=71.37
Updating Price:=$
            71.37
Updating Change:=-1.70

(ango)
Open:=14.37
Change:=-0.23
                  ( -1.58 %)
Bid:=5.00 x400
Trade Time:=4:23 PM EST
Ask:=15.39 x200
Prev Close:=14.52
Last Trade:=14.29
Updating Price:=$
            14.29
Updating Change:=-0.23

(anr)
Open:=44.44
Change:=-2.04
                  ( -4.50 %)
Bid:=43.29 x400
Trade Time:=4:36 PM EST
Ask:=43.54 x200
Prev Close:=45.29
Last Trade:=43.25
Updating Price:=$
            43.25
Updating Change:=-2.04

(anth)
Open:=8.02
Change:=-0.03
                  ( -0.37 %)
Bid:=7.71 x400
Trade Time:=5:29 PM EST
Ask:=8.40 x200
Prev Close:=8.08
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=-0.03

(anv)
Open:=38.24
Change:=-0.72
                  ( -1.89 %)
Bid:=36.81 x400
Trade Time:=4:11 PM EST
Ask:=38.31 x200
Prev Close:=38.11
Last Trade:=37.39
Updating Price:=$
            37.39
Updating Change:=-0.72

(aoi)
Open:=3.27
Change:=-0.03
                  ( -0.90 %)
Bid:=3.29 x400
Trade Time:=4:23 PM EST
Ask:=3.39 x200
Prev Close:=3.33
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=-0.03

(aon)
Open:=51.01
Change:=-0.96
                  ( -1.86 %)
Bid:=50.60 x400
Trade Time:=4:23 PM EST
Ask:=51.02 x200
Prev Close:=51.67
Last Trade:=50.71
Updating Price:=$
            50.71
Updating Change:=-0.96

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

(apd)
Open:=96.07
Change:=-1.72
                  ( -1.77 %)
Bid:=95.32 x400
Trade Time:=4:30 PM EST
Ask:=95.89 x200
Prev Close:=97.02
Last Trade:=95.30
Updating Price:=$
            95.30
Updating Change:=-1.72

(apkt)
Open:=70.91
Change:=-2.61
                  ( -3.61 %)
Bid:=69.35 x400
Trade Time:=4:55 PM EST
Ask:=70.25 x200
Prev Close:=72.27
Last Trade:=69.66
Updating Price:=$
            69.66
Updating Change:=-2.61

(apol)
Open:=48.30
Change:=-1.17
                  ( -2.39 %)
Bid:=47.70 x400
Trade Time:=3:55 PM EST
Ask:=47.71 x200
Prev Close:=48.88
Last Trade:=47.71
Updating Price:=$
            47.71
Updating Change:=-1.17

(aray)
Open:=8.51
Change:=-0.12
                  ( -1.41 %)
Bid:=8.15 x400
Trade Time:=5:00 PM EST
Ask:=8.75 x200
Prev Close:=8.54
Last Trade:=8.42
Updating Price:=$
            8.42
Updating Change:=-0.12

(arb)
Open:=41.33
Change:=-0.84
                  ( -2.01 %)
Bid:=37.24 x400
Trade Time:=4:12 PM EST
Ask:=42.81 x200
Prev Close:=41.84
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=-0.84

(are)
Open:=80.78
Change:=-1.24
                  ( -1.52 %)
Bid:=80.47 x400
Trade Time:=4:23 PM EST
Ask:=80.48 x200
Prev Close:=81.71
Last Trade:=80.47
Updating Price:=$
            80.47
Updating Change:=-1.24

(ari)
Open:=16.24
Change:=-0.18
                  ( -1.10 %)
Bid:=16.02 x400
Trade Time:=4:23 PM EST
Ask:=16.14 x200
Prev Close:=16.29
Last Trade:=16.11
Updating Price:=$
            16.11
Updating Change:=-0.18

(aria)
Open:=12.00
Change:=+0.04
                  (+0.33 %)
Bid:=12.20 x400
Trade Time:=4:31 PM EST
Ask:=12.35 x200
Prev Close:=12.16
Last Trade:=12.20
Updating Price:=$
            12.20
Updating Change:=+0.04

(aro)
Open:=18.19
Change:=-0.34
                  ( -1.85 %)
Bid:=17.91 x400
Trade Time:=4:13 PM EST
Ask:=18.15 x200
Prev Close:=18.34
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=-0.34

(arow)
Open:=24.39
Change:=-0.31
                  ( -1.26 %)
Bid:=24.32 x400
Trade Time:=4:23 PM EST
Ask:=28.87 x200
Prev Close:=24.64
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=-0.31

(arw)
Open:=38.71
Change:=-1.02
                  ( -2.60 %)
Bid:=37.63 x400
Trade Time:=4:23 PM EST
Ask:=38.36 x200
Prev Close:=39.19
Last Trade:=38.17
Updating Price:=$
            38.17
Updating Change:=-1.02

(asca)
Open:=23.94
Change:=-0.24
                  ( -1.00 %)
Bid:=23.19 x400
Trade Time:=5:29 PM EST
Ask:=24.38 x200
Prev Close:=24.06
Last Trade:=23.82
Updating Price:=$
            23.82
Updating Change:=-0.24

(asfi)
Open:=7.88
Change:=-0.05
                  ( -0.63 %)
Bid:=7.50 x400
Trade Time:=3:59 PM EST
Ask:=8.64 x200
Prev Close:=7.99
Last Trade:=7.94
Updating Price:=$
            7.94
Updating Change:=-0.05

(atls)
Open:=23.07
Change:=-0.66
                  ( -2.83 %)
Bid:=22.36 x400
Trade Time:=4:02 PM EST
Ask:=23.15 x200
Prev Close:=23.34
Last Trade:=22.68
Updating Price:=$
            22.68
Updating Change:=-0.66

(atni)
Open:=38.59
Change:=-0.69
                  ( -1.77 %)
Bid:=37.05 x400
Trade Time:=4:23 PM EST
Ask:=39.34 x200
Prev Close:=38.99
Last Trade:=38.30
Updating Price:=$
            38.30
Updating Change:=-0.69

(atpg)
Open:=15.45
Change:=-0.64
                  ( -4.05 %)
Bid:=15.17 x400
Trade Time:=4:23 PM EST
Ask:=15.34 x200
Prev Close:=15.81
Last Trade:=15.17
Updating Price:=$
            15.17
Updating Change:=-0.64

(atsg)
Open:=6.77
Change:=-0.28
                  ( -4.05 %)
Bid:=6.51 x400
Trade Time:=4:23 PM EST
Ask:=6.93 x200
Prev Close:=6.92
Last Trade:=6.64
Updating Price:=$
            6.64
Updating Change:=-0.28

(atvi)
Open:=11.97
Change:=-0.27
                  ( -2.24 %)
Bid:=11.80 x400
Trade Time:=3:55 PM EST
Ask:=11.81 x200
Prev Close:=12.07
Last Trade:=11.80
Updating Price:=$
            11.80
Updating Change:=-0.27

(auxl)
Open:=20.14
Change:=-0.43
                  ( -2.11 %)
Bid:=19.35 x400
Trade Time:=4:23 PM EST
Ask:=20.39 x200
Prev Close:=20.36
Last Trade:=19.93
Updating Price:=$
            19.93
Updating Change:=-0.43

(avid)
Open:=19.46
Change:=-0.65
                  ( -3.30 %)
Bid:=16.00 x400
Trade Time:=5:00 PM EST
Ask:=20.47 x200
Prev Close:=19.69
Last Trade:=19.04
Updating Price:=$
            19.04
Updating Change:=-0.65

(avnw)
Open:=3.85
Change:=-0.13
                  ( -3.32 %)
Bid:=3.80 x400
Trade Time:=4:23 PM EST
Ask:=3.93 x200
Prev Close:=3.92
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=-0.13

(avx)
Open:=15.30
Change:=-0.39
                  ( -2.53 %)
Bid:=14.62 x400
Trade Time:=4:23 PM EST
Ask:=15.52 x200
Prev Close:=15.43
Last Trade:=15.04
Updating Price:=$
            15.04
Updating Change:=-0.39

(avy)
Open:=38.64
Change:=-0.63
                  ( -1.61 %)
Bid:=38.51 x400
Trade Time:=4:23 PM EST
Ask:=38.81 x200
Prev Close:=39.12
Last Trade:=38.49
Updating Price:=$
            38.49
Updating Change:=-0.63

(awi)
Open:=46.15
Change:=-1.23
                  ( -2.62 %)
Bid:=44.71 x400
Trade Time:=4:01 PM EST
Ask:=46.56 x200
Prev Close:=46.89
Last Trade:=45.66
Updating Price:=$
            45.66
Updating Change:=-1.23

(awr)
Open:=34.98
Change:=-0.28
                  ( -0.79 %)
Bid:=34.82 x400
Trade Time:=5:30 PM EST
Ask:=35.66 x200
Prev Close:=35.39
Last Trade:=35.11
Updating Price:=$
            35.11
Updating Change:=-0.28

(axl)
Open:=11.36
Change:=-0.46
                  ( -3.97 %)
Bid:=11.02 x400
Trade Time:=5:08 PM EST
Ask:=11.21 x200
Prev Close:=11.60
Last Trade:=11.14
Updating Price:=$
            11.14
Updating Change:=-0.46

(axp)
Open:=52.50
Change:=-0.89
                  ( -1.68 %)
Bid:=52.18 x400
Trade Time:=3:55 PM EST
Ask:=52.19 x200
Prev Close:=53.07
Last Trade:=52.18
Updating Price:=$
            52.18
Updating Change:=-0.89

(axs)
Open:=30.56
Change:=-0.41
                  ( -1.33 %)
Bid:=29.79 x400
Trade Time:=4:23 PM EST
Ask:=31.19 x200
Prev Close:=30.92
Last Trade:=30.51
Updating Price:=$
            30.51
Updating Change:=-0.41

(azo)
Open:=295.94
Change:=-2.78
                  ( -0.93 %)
Bid:=295.50 x400
Trade Time:=4:23 PM EST
Ask:=295.49 x200
Prev Close:=298.28
Last Trade:=295.50
Updating Price:=$
            295.50
Updating Change:=-2.78

(ba)
Open:=74.17
Change:=-1.83
                  ( -2.44 %)
Bid:=73.23 x400
Trade Time:=3:55 PM EST
Ask:=73.24 x200
Prev Close:=75.07
Last Trade:=73.24
Updating Price:=$
            73.24
Updating Change:=-1.83

(bac)
Open:=10.53
Change:=-0.37
                  ( -3.46 %)
Bid:=10.32 x400
Trade Time:=3:55 PM EST
Ask:=10.33 x200
Prev Close:=10.70
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=-0.37

(bamm)
Open:=3.37
Change:=-0.02
                  ( -0.60 %)
Bid:=2.70 x400
Trade Time:=3:58 PM EST
Ask:=3.74 x200
Prev Close:=3.36
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=-0.02

(bbbb)
Open:=44.21
Change:=-0.06
                  ( -0.14 %)
Bid:=44.18 x400
Trade Time:=4:23 PM EST
Ask:=44.23 x200
Prev Close:=44.25
Last Trade:=44.19
Updating Price:=$
            44.19
Updating Change:=-0.06

(bbby)
Open:=59.49
Change:=-0.89
                  ( -1.48 %)
Bid:=59.25 x400
Trade Time:=3:55 PM EST
Ask:=59.26 x200
Prev Close:=60.14
Last Trade:=59.25
Updating Price:=$
            59.25
Updating Change:=-0.89

(bbg)
Open:=46.36
Change:=-1.43
                  ( -3.05 %)
Bid:=45.49 x400
Trade Time:=4:00 PM EST
Ask:=46.00 x200
Prev Close:=46.92
Last Trade:=45.49
Updating Price:=$
            45.49
Updating Change:=-1.43

(bbgi)
Open:=4.04
Change:=+0.12
                  (+2.94 %)
Bid:=3.90 x400
Trade Time:=3:58 PM EST
Ask:=6.30 x200
Prev Close:=4.08
Last Trade:=4.20
Updating Price:=$
            4.20
Updating Change:=+0.12

(bbw)
Open:=6.32
Change:=+0.01
                  (+0.16 %)
Bid:=6.26 x400
Trade Time:=4:23 PM EST
Ask:=9.50 x200
Prev Close:=6.39
Last Trade:=6.40
Updating Price:=$
            6.40
Updating Change:=+0.01

(bc)
Open:=20.24
Change:=-1.15
                  ( -5.56 %)
Bid:=19.25 x400
Trade Time:=5:30 PM EST
Ask:=20.01 x200
Prev Close:=20.70
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=-1.15

(bcrx)
Open:=3.86
Change:=-0.03
                  ( -0.77 %)
Bid:=3.69 x400
Trade Time:=5:31 PM EST
Ask:=3.99 x200
Prev Close:=3.92
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=-0.03

(bcsi)
Open:=22.04
Change:=-0.21
                  ( -0.94 %)
Bid:=21.80 x400
Trade Time:=5:31 PM EST
Ask:=22.63 x200
Prev Close:=22.33
Last Trade:=22.12
Updating Price:=$
            22.12
Updating Change:=-0.21

(bdge)
Open:=21.76
Change:=-0.61
                  ( -2.78 %)
Bid:=21.02 x400
Trade Time:=4:23 PM EST
Ask:=21.89 x200
Prev Close:=21.97
Last Trade:=21.36
Updating Price:=$
            21.36
Updating Change:=-0.61

(beat)
Open:=5.13
Change:=-0.07
                  ( -1.34 %)
Bid:=5.05 x400
Trade Time:=5:31 PM EST
Ask:=5.28 x200
Prev Close:=5.22
Last Trade:=5.15
Updating Price:=$
            5.15
Updating Change:=-0.07

(beav)
Open:=41.16
Change:=-1.32
                  ( -3.16 %)
Bid:=39.77 x400
Trade Time:=4:23 PM EST
Ask:=41.30 x200
Prev Close:=41.75
Last Trade:=40.43
Updating Price:=$
            40.43
Updating Change:=-1.32

(belfb)
Open:=20.73
Change:=-0.09
                  ( -0.43 %)
Bid:=20.12 x400
Trade Time:=4:00 PM EST
Ask:=21.38 x200
Prev Close:=21.00
Last Trade:=20.91
Updating Price:=$
            20.91
Updating Change:=-0.09

(bfs)
Open:=40.34
Change:=-0.47
                  ( -1.16 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=41.74 x200
Prev Close:=40.64
Last Trade:=40.17
Updating Price:=$
            40.17
Updating Change:=-0.47

(bgcp)
Open:=7.91
Change:=-0.11
                  ( -1.37 %)
Bid:=7.71 x400
Trade Time:=4:23 PM EST
Ask:=7.93 x200
Prev Close:=8.03
Last Trade:=7.92
Updating Price:=$
            7.92
Updating Change:=-0.11

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

(bh)
Open:=390.48
Change:=-11.45
                  ( -2.91 %)
Bid:=382.75 x400
Trade Time:=4:23 PM EST
Ask:=407.86 x200
Prev Close:=393.48
Last Trade:=382.03
Updating Price:=$
            382.03
Updating Change:=-11.45

(bidu)
Open:=144.95
Change:=-5.82
                  ( -3.94 %)
Bid:=141.96 x400
Trade Time:=3:55 PM EST
Ask:=141.98 x200
Prev Close:=147.78
Last Trade:=141.96
Updating Price:=$
            141.96
Updating Change:=-5.82

(biib)
Open:=106.35
Change:=-2.10
                  ( -1.96 %)
Bid:=105.29 x400
Trade Time:=3:55 PM EST
Ask:=105.30 x200
Prev Close:=107.39
Last Trade:=105.29
Updating Price:=$
            105.29
Updating Change:=-2.10

(bio)
Open:=120.37
Change:=-2.69
                  ( -2.21 %)
Bid:=118.09 x400
Trade Time:=4:23 PM EST
Ask:=119.43 x200
Prev Close:=121.63
Last Trade:=118.94
Updating Price:=$
            118.94
Updating Change:=-2.69

(bj)
Open:=50.40
Change:=-0.08
                  ( -0.16 %)
Bid:=50.34 x400
Trade Time:=4:12 PM EST
Ask:=50.42 x200
Prev Close:=50.43
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=-0.08

(bkmu)
Open:=3.77
Change:=-0.10
                  ( -2.62 %)
Bid:=3.68 x400
Trade Time:=4:23 PM EST
Ask:=3.76 x200
Prev Close:=3.81
Last Trade:=3.71
Updating Price:=$
            3.71
Updating Change:=-0.10

(bldr)
Open:=2.15
Change:=-0.10
                  ( -4.55 %)
Bid:=1.90 x400
Trade Time:=5:31 PM EST
Ask:=2.55 x200
Prev Close:=2.20
Last Trade:=2.10
Updating Price:=$
            2.10
Updating Change:=-0.10

(blk)
Open:=190.17
Change:=-9.07
                  ( -4.64 %)
Bid:=186.40 x400
Trade Time:=4:23 PM EST
Ask:=186.90 x200
Prev Close:=195.45
Last Trade:=186.38
Updating Price:=$
            186.38
Updating Change:=-9.07

(bll)
Open:=39.87
Change:=-0.44
                  ( -1.09 %)
Bid:=39.57 x400
Trade Time:=4:46 PM EST
Ask:=40.24 x200
Prev Close:=40.36
Last Trade:=39.92
Updating Price:=$
            39.92
Updating Change:=-0.44

(bmc)
Open:=55.45
Change:=-1.11
                  ( -1.98 %)
Bid:=55.05 x400
Trade Time:=3:55 PM EST
Ask:=55.06 x200
Prev Close:=56.17
Last Trade:=55.06
Updating Price:=$
            55.06
Updating Change:=-1.11

(bmi)
Open:=37.32
Change:=-1.27
                  ( -3.36 %)
Bid:=35.70 x400
Trade Time:=5:31 PM EST
Ask:=37.29 x200
Prev Close:=37.78
Last Trade:=36.51
Updating Price:=$
            36.51
Updating Change:=-1.27

(bmrn)
Open:=28.49
Change:=-0.22
                  ( -0.76 %)
Bid:=27.90 x400
Trade Time:=5:00 PM EST
Ask:=28.66 x200
Prev Close:=28.88
Last Trade:=28.66
Updating Price:=$
            28.66
Updating Change:=-0.22

(bmtc)
Open:=20.31
Change:=-0.14
                  ( -0.68 %)
Bid:=20.01 x400
Trade Time:=4:23 PM EST
Ask:=20.98 x200
Prev Close:=20.60
Last Trade:=20.46
Updating Price:=$
            20.46
Updating Change:=-0.14

(bokf)
Open:=54.79
Change:=-0.50
                  ( -0.90 %)
Bid:=51.85 x400
Trade Time:=4:23 PM EST
Ask:=57.62 x200
Prev Close:=55.35
Last Trade:=54.85
Updating Price:=$
            54.85
Updating Change:=-0.50

(boom)
Open:=22.78
Change:=-1.17
                  ( -5.03 %)
Bid:=21.56 x400
Trade Time:=4:23 PM EST
Ask:=22.71 x200
Prev Close:=23.27
Last Trade:=22.10
Updating Price:=$
            22.10
Updating Change:=-1.17

(bpop)
Open:=2.74
Change:=-0.12
                  ( -4.17 %)
Bid:=2.62 x400
Trade Time:=4:01 PM EST
Ask:=2.65 x200
Prev Close:=2.76
Last Trade:=2.65
Updating Price:=$
            2.65
Updating Change:=-0.12

(brc)
Open:=32.84
Change:=-0.83
                  ( -2.50 %)
Bid:=32.11 x400
Trade Time:=4:30 PM EST
Ask:=32.79 x200
Prev Close:=33.22
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=-0.83

(brcm)
Open:=34.16
Change:=-0.71
                  ( -2.05 %)
Bid:=33.91 x400
Trade Time:=3:55 PM EST
Ask:=33.92 x200
Prev Close:=34.62
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=-0.71

(bre)
Open:=52.13
Change:=-0.58
                  ( -1.10 %)
Bid:=51.24 x400
Trade Time:=4:23 PM EST
Ask:=52.84 x200
Prev Close:=52.68
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-0.58

(brli)
Open:=20.69
Change:=-0.46
                  ( -2.20 %)
Bid:=19.95 x400
Trade Time:=4:23 PM EST
Ask:=21.02 x200
Prev Close:=20.94
Last Trade:=20.48
Updating Price:=$
            20.48
Updating Change:=-0.46

(brs)
Open:=50.56
Change:=-1.15
                  ( -2.24 %)
Bid:=49.72 x400
Trade Time:=4:23 PM EST
Ask:=50.80 x200
Prev Close:=51.27
Last Trade:=50.12
Updating Price:=$
            50.12
Updating Change:=-1.15

(bsrr)
Open:=11.04
Change:=-0.08
                  ( -0.72 %)
Bid:=10.91 x400
Trade Time:=5:32 PM EST
Ask:=11.24 x200
Prev Close:=11.11
Last Trade:=11.03
Updating Price:=$
            11.03
Updating Change:=-0.08

(bstc)
Open:=24.47
Change:=-0.41
                  ( -1.65 %)
Bid:=23.66 x400
Trade Time:=4:23 PM EST
Ask:=32.00 x200
Prev Close:=24.87
Last Trade:=24.46
Updating Price:=$
            24.46
Updating Change:=-0.41

(btn)
Open:=4.49
Change:=+0.04
                  (+0.89 %)
Bid:=4.46 x400
Trade Time:=4:00 PM EST
Ask:=5.03 x200
Prev Close:=4.49
Last Trade:=4.53
Updating Price:=$
            4.53
Updating Change:=+0.04

(buse)
Open:=5.21
Change:=-0.09
                  ( -1.70 %)
Bid:=5.19 x400
Trade Time:=4:04 PM EST
Ask:=5.76 x200
Prev Close:=5.28
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=-0.09

(bxg)
Open:=2.70
Change:=-0.06
                  ( -2.17 %)
Bid:=2.10 x400
Trade Time:=3:59 PM EST
Ask:=3.02 x200
Prev Close:=2.76
Last Trade:=2.70
Updating Price:=$
            2.70
Updating Change:=-0.06

(bxs)
Open:=11.89
Change:=-0.30
                  ( -2.50 %)
Bid:=11.31 x400
Trade Time:=5:32 PM EST
Ask:=12.13 x200
Prev Close:=12.01
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=-0.30

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

(bz)
Open:=7.83
Change:=-0.20
                  ( -2.51 %)
Bid:=7.41 x400
Trade Time:=4:23 PM EST
Ask:=8.11 x200
Prev Close:=7.96
Last Trade:=7.76
Updating Price:=$
            7.76
Updating Change:=-0.20

(c)
Open:=41.28
Change:=-2.24
                  ( -5.33 %)
Bid:=39.81 x400
Trade Time:=4:38 PM EST
Ask:=39.86 x200
Prev Close:=42.03
Last Trade:=39.79
Updating Price:=$
            39.79
Updating Change:=-2.24

(ca)
Open:=23.04
Change:=-0.23
                  ( -0.99 %)
Bid:=22.95 x400
Trade Time:=3:55 PM EST
Ask:=22.96 x200
Prev Close:=23.18
Last Trade:=22.95
Updating Price:=$
            22.95
Updating Change:=-0.23

(cag)
Open:=26.15
Change:=-0.16
                  ( -0.61 %)
Bid:=26.17 x400
Trade Time:=4:23 PM EST
Ask:=26.52 x200
Prev Close:=26.31
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.16

(cah)
Open:=45.95
Change:=-0.74
                  ( -1.59 %)
Bid:=45.58 x400
Trade Time:=4:23 PM EST
Ask:=45.84 x200
Prev Close:=46.45
Last Trade:=45.71
Updating Price:=$
            45.71
Updating Change:=-0.74

(cake)
Open:=33.23
Change:=-0.48
                  ( -1.43 %)
Bid:=32.61 x400
Trade Time:=4:23 PM EST
Ask:=33.29 x200
Prev Close:=33.50
Last Trade:=33.02
Updating Price:=$
            33.02
Updating Change:=-0.48

(cap)
Open:=20.33
Change:=-0.64
                  ( -3.08 %)
Bid:=18.34 x400
Trade Time:=5:32 PM EST
Ask:=21.16 x200
Prev Close:=20.80
Last Trade:=20.16
Updating Price:=$
            20.16
Updating Change:=-0.64

(cas)
Open:=17.23
Change:=-0.55
                  ( -3.13 %)
Bid:=16.68 x400
Trade Time:=4:23 PM EST
Ask:=17.91 x200
Prev Close:=17.58
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=-0.55

(casc)
Open:=51.95
Change:=-1.06
                  ( -2.01 %)
Bid:=49.98 x400
Trade Time:=5:32 PM EST
Ask:=54.00 x200
Prev Close:=52.73
Last Trade:=51.67
Updating Price:=$
            51.67
Updating Change:=-1.06

(cat)
Open:=108.41
Change:=-2.52
                  ( -2.28 %)
Bid:=107.88 x400
Trade Time:=3:55 PM EST
Ask:=107.90 x200
Prev Close:=110.41
Last Trade:=107.89
Updating Price:=$
            107.89
Updating Change:=-2.52

(caty)
Open:=16.46
Change:=-0.40
                  ( -2.40 %)
Bid:=16.16 x400
Trade Time:=5:32 PM EST
Ask:=16.67 x200
Prev Close:=16.64
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=-0.40

(cavm)
Open:=43.58
Change:=-1.90
                  ( -4.28 %)
Bid:=42.53 x400
Trade Time:=4:23 PM EST
Ask:=42.76 x200
Prev Close:=44.43
Last Trade:=42.53
Updating Price:=$
            42.53
Updating Change:=-1.90

(cb)
Open:=62.13
Change:=-0.97
                  ( -1.55 %)
Bid:=61.41 x400
Trade Time:=4:42 PM EST
Ask:=62.16 x200
Prev Close:=62.75
Last Trade:=61.78
Updating Price:=$
            61.78
Updating Change:=-0.97

(cbb)
Open:=3.26
Change:=-0.05
                  ( -1.52 %)
Bid:=3.20 x400
Trade Time:=5:32 PM EST
Ask:=3.52 x200
Prev Close:=3.29
Last Trade:=3.24
Updating Price:=$
            3.24
Updating Change:=-0.05

(cbg)
Open:=24.77
Change:=-1.38
                  ( -5.46 %)
Bid:=23.80 x400
Trade Time:=4:23 PM EST
Ask:=24.05 x200
Prev Close:=25.28
Last Trade:=23.90
Updating Price:=$
            23.90
Updating Change:=-1.38

(cbr)
Open:=5.50
Change:=-0.07
                  ( -1.25 %)
Bid:=5.22 x400
Trade Time:=4:23 PM EST
Ask:=5.82 x200
Prev Close:=5.60
Last Trade:=5.53
Updating Price:=$
            5.53
Updating Change:=-0.07

(cbu)
Open:=24.71
Change:=-0.19
                  ( -0.76 %)
Bid:=24.19 x400
Trade Time:=4:23 PM EST
Ask:=25.36 x200
Prev Close:=24.97
Last Trade:=24.78
Updating Price:=$
            24.78
Updating Change:=-0.19

(ccbg)
Open:=10.27
Change:=-0.11
                  ( -1.06 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=11.20 x200
Prev Close:=10.37
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=-0.11

(ccc)
Open:=16.96
Change:=-0.31
                  ( -1.81 %)
Bid:=16.50 x400
Trade Time:=5:33 PM EST
Ask:=17.32 x200
Prev Close:=17.12
Last Trade:=16.81
Updating Price:=$
            16.81
Updating Change:=-0.31

(cce)
Open:=28.70
Change:=-0.51
                  ( -1.76 %)
Bid:=28.50 x400
Trade Time:=4:23 PM EST
Ask:=28.62 x200
Prev Close:=28.99
Last Trade:=28.48
Updating Price:=$
            28.48
Updating Change:=-0.51

(ccmp)
Open:=46.10
Change:=-1.93
                  ( -4.11 %)
Bid:=44.27 x400
Trade Time:=4:00 PM EST
Ask:=45.61 x200
Prev Close:=46.92
Last Trade:=44.99
Updating Price:=$
            44.99
Updating Change:=-1.93

(ccne)
Open:=14.02
Change:=-0.23
                  ( -1.63 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=16.63 x200
Prev Close:=14.13
Last Trade:=13.90
Updating Price:=$
            13.90
Updating Change:=-0.23

(ccoi)
Open:=17.45
Change:=-0.66
                  ( -3.74 %)
Bid:=17.00 x400
Trade Time:=4:23 PM EST
Ask:=17.52 x200
Prev Close:=17.65
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=-0.66

(cdzi)
Open:=11.33
Change:=-0.64
                  ( -5.57 %)
Bid:=10.86 x400
Trade Time:=4:34 PM EST
Ask:=12.00 x200
Prev Close:=11.50
Last Trade:=10.86
Updating Price:=$
            10.86
Updating Change:=-0.64

(cec)
Open:=40.91
Change:=-0.22
                  ( -0.53 %)
Bid:=40.71 x400
Trade Time:=4:23 PM EST
Ask:=41.39 x200
Prev Close:=41.24
Last Trade:=41.02
Updating Price:=$
            41.02
Updating Change:=-0.22

(ceco)
Open:=22.50
Change:=-0.59
                  ( -2.60 %)
Bid:=21.52 x400
Trade Time:=4:11 PM EST
Ask:=22.13 x200
Prev Close:=22.72
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=-0.59

(celg)
Open:=61.38
Change:=-1.03
                  ( -1.65 %)
Bid:=60.96 x400
Trade Time:=3:55 PM EST
Ask:=60.97 x200
Prev Close:=61.99
Last Trade:=60.97
Updating Price:=$
            60.97
Updating Change:=-1.03

(ceph)
Open:=80.08
Change:=-0.08
                  ( -0.10 %)
Bid:=80.10 x400
Trade Time:=3:55 PM EST
Ask:=80.11 x200
Prev Close:=80.18
Last Trade:=80.10
Updating Price:=$
            80.10
Updating Change:=-0.08

(cern)
Open:=63.42
Change:=-1.36
                  ( -2.12 %)
Bid:=62.69 x400
Trade Time:=3:55 PM EST
Ask:=62.70 x200
Prev Close:=64.06
Last Trade:=62.70
Updating Price:=$
            62.70
Updating Change:=-1.36

(cers)
Open:=2.88
Change:=
Bid:=2.69 x400
Trade Time:=4:23 PM EST
Ask:=3.19 x200
Prev Close:=2.92
Last Trade:=2.92
Updating Price:=$
            2.92
Updating Change:=null

(cffn)
Open:=11.70
Change:=-0.17
                  ( -1.44 %)
Bid:=11.27 x400
Trade Time:=4:23 PM EST
Ask:=12.08 x200
Prev Close:=11.83
Last Trade:=11.66
Updating Price:=$
            11.66
Updating Change:=-0.17

(cfnb)
Open:=15.99
Change:=-0.12
                  ( -0.74 %)
Bid:=15.26 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=16.15
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=-0.12

(cfnl)
Open:=11.04
Change:=-0.30
                  ( -2.69 %)
Bid:=10.72 x400
Trade Time:=4:23 PM EST
Ask:=11.21 x200
Prev Close:=11.16
Last Trade:=10.86
Updating Price:=$
            10.86
Updating Change:=-0.30

(cgx)
Open:=55.31
Change:=-1.42
                  ( -2.53 %)
Bid:=53.81 x400
Trade Time:=4:23 PM EST
Ask:=55.55 x200
Prev Close:=56.11
Last Trade:=54.69
Updating Price:=$
            54.69
Updating Change:=-1.42

(chdx)
Open:=13.50
Change:=-0.53
                  ( -3.88 %)
Bid:=10.40 x400
Trade Time:=5:33 PM EST
Ask:=14.50 x200
Prev Close:=13.67
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.53

(chg)
Open:=53.11
Change:=-0.56
                  ( -1.04 %)
Bid:=52.66 x400
Trade Time:=4:23 PM EST
Ask:=53.87 x200
Prev Close:=53.63
Last Trade:=53.07
Updating Price:=$
            53.07
Updating Change:=-0.56

(chh)
Open:=33.68
Change:=-0.85
                  ( -2.50 %)
Bid:=32.97 x400
Trade Time:=4:01 PM EST
Ask:=33.35 x200
Prev Close:=34.02
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.85

(chkp)
Open:=58.40
Change:=-1.23
                  ( -2.10 %)
Bid:=57.20 x400
Trade Time:=3:55 PM EST
Ask:=57.21 x200
Prev Close:=58.44
Last Trade:=57.21
Updating Price:=$
            57.21
Updating Change:=-1.23

(chrs)
Open:=4.41
Change:=-0.10
                  ( -2.24 %)
Bid:=4.37 x400
Trade Time:=4:04 PM EST
Ask:=4.42 x200
Prev Close:=4.47
Last Trade:=4.37
Updating Price:=$
            4.37
Updating Change:=-0.10

(chrw)
Open:=80.51
Change:=-1.07
                  ( -1.31 %)
Bid:=80.41 x400
Trade Time:=3:55 PM EST
Ask:=80.42 x200
Prev Close:=81.48
Last Trade:=80.41
Updating Price:=$
            80.41
Updating Change:=-1.07

(chs)
Open:=15.93
Change:=-0.56
                  ( -3.47 %)
Bid:=15.12 x400
Trade Time:=4:30 PM EST
Ask:=16.04 x200
Prev Close:=16.12
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=-0.56

(chsp)
Open:=17.34
Change:=-0.11
                  ( -0.63 %)
Bid:=16.86 x400
Trade Time:=4:02 PM EST
Ask:=18.00 x200
Prev Close:=17.50
Last Trade:=17.39
Updating Price:=$
            17.39
Updating Change:=-0.11

(cix)
Open:=13.59
Change:=-0.21
                  ( -1.53 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=14.25 x200
Prev Close:=13.77
Last Trade:=13.56
Updating Price:=$
            13.56
Updating Change:=-0.21

(ckh)
Open:=103.26
Change:=-1.88
                  ( -1.79 %)
Bid:=99.58 x400
Trade Time:=4:02 PM EST
Ask:=106.53 x200
Prev Close:=104.78
Last Trade:=102.90
Updating Price:=$
            102.90
Updating Change:=-1.88

(ckp)
Open:=17.51
Change:=-0.28
                  ( -1.57 %)
Bid:=17.02 x400
Trade Time:=4:23 PM EST
Ask:=18.00 x200
Prev Close:=17.80
Last Trade:=17.52
Updating Price:=$
            17.52
Updating Change:=-0.28

(clc)
Open:=47.44
Change:=-0.95
                  ( -1.98 %)
Bid:=46.32 x400
Trade Time:=4:12 PM EST
Ask:=47.74 x200
Prev Close:=48.05
Last Trade:=47.10
Updating Price:=$
            47.10
Updating Change:=-0.95

(cldt)
Open:=15.74
Change:=+0.15
                  (+0.95 %)
Bid:=15.22 x400
Trade Time:=4:23 PM EST
Ask:=16.36 x200
Prev Close:=15.83
Last Trade:=15.98
Updating Price:=$
            15.98
Updating Change:=+0.15

(clh)
Open:=107.75
Change:=-0.90
                  ( -0.83 %)
Bid:=105.72 x400
Trade Time:=4:23 PM EST
Ask:=119.99 x200
Prev Close:=109.05
Last Trade:=108.15
Updating Price:=$
            108.15
Updating Change:=-0.90

(clne)
Open:=13.10
Change:=-0.17
                  ( -1.28 %)
Bid:=14.15 x400
Trade Time:=5:34 PM EST
Ask:=14.22 x200
Prev Close:=13.29
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.17

(clny)
Open:=18.17
Change:=-0.20
                  ( -1.10 %)
Bid:=17.59 x400
Trade Time:=4:23 PM EST
Ask:=18.57 x200
Prev Close:=18.26
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=-0.20

(clp)
Open:=21.09
Change:=-0.38
                  ( -1.77 %)
Bid:=20.49 x400
Trade Time:=4:23 PM EST
Ask:=21.56 x200
Prev Close:=21.41
Last Trade:=21.03
Updating Price:=$
            21.03
Updating Change:=-0.38

(clr)
Open:=66.69
Change:=-2.93
                  ( -4.31 %)
Bid:=64.31 x400
Trade Time:=4:23 PM EST
Ask:=68.52 x200
Prev Close:=68.05
Last Trade:=65.12
Updating Price:=$
            65.12
Updating Change:=-2.93

(clw)
Open:=67.68
Change:=-1.74
                  ( -2.54 %)
Bid:=60.76 x400
Trade Time:=4:23 PM EST
Ask:=69.94 x200
Prev Close:=68.59
Last Trade:=66.85
Updating Price:=$
            66.85
Updating Change:=-1.74

(cmcsa)
Open:=25.28
Change:=-0.53
                  ( -2.10 %)
Bid:=24.97 x400
Trade Time:=3:55 PM EST
Ask:=24.98 x200
Prev Close:=25.51
Last Trade:=24.98
Updating Price:=$
            24.98
Updating Change:=-0.53

(cmls)
Open:=3.40
Change:=-0.04
                  ( -1.16 %)
Bid:=2.68 x400
Trade Time:=4:23 PM EST
Ask:=4.10 x200
Prev Close:=3.44
Last Trade:=3.40
Updating Price:=$
            3.40
Updating Change:=-0.04

(cmn)
Open:=28.12
Change:=-0.48
                  ( -1.70 %)
Bid:=25.24 x400
Trade Time:=5:34 PM EST
Ask:=29.58 x200
Prev Close:=28.28
Last Trade:=27.80
Updating Price:=$
            27.80
Updating Change:=-0.48

(cmo)
Open:=13.36
Change:=-0.13
                  ( -0.97 %)
Bid:=13.29 x400
Trade Time:=4:23 PM EST
Ask:=13.33 x200
Prev Close:=13.43
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=-0.13

(cmp)
Open:=86.59
Change:=-2.49
                  ( -2.84 %)
Bid:=84.78 x400
Trade Time:=4:23 PM EST
Ask:=85.80 x200
Prev Close:=87.78
Last Trade:=85.29
Updating Price:=$
            85.29
Updating Change:=-2.49

(cmtl)
Open:=29.39
Change:=-0.50
                  ( -1.69 %)
Bid:=28.81 x400
Trade Time:=5:34 PM EST
Ask:=29.42 x200
Prev Close:=29.55
Last Trade:=29.05
Updating Price:=$
            29.05
Updating Change:=-0.50

(cnbka)
Open:=27.24
Change:=-0.23
                  ( -0.84 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=27.45
Last Trade:=27.22
Updating Price:=$
            27.22
Updating Change:=-0.23

(cnc)
Open:=36.42
Change:=-0.86
                  ( -2.32 %)
Bid:=35.42 x400
Trade Time:=5:34 PM EST
Ask:=36.98 x200
Prev Close:=37.00
Last Trade:=36.14
Updating Price:=$
            36.14
Updating Change:=-0.86

(cnk)
Open:=19.91
Change:=-0.37
                  ( -1.84 %)
Bid:=19.34 x400
Trade Time:=4:30 PM EST
Ask:=20.26 x200
Prev Close:=20.09
Last Trade:=19.72
Updating Price:=$
            19.72
Updating Change:=-0.37

(cnsl)
Open:=19.88
Change:=-0.16
                  ( -0.80 %)
Bid:=19.80 x400
Trade Time:=4:23 PM EST
Ask:=20.37 x200
Prev Close:=19.96
Last Trade:=19.80
Updating Price:=$
            19.80
Updating Change:=-0.16

(cog)
Open:=65.34
Change:=-3.08
                  ( -4.63 %)
Bid:=63.43 x400
Trade Time:=4:23 PM EST
Ask:=63.78 x200
Prev Close:=66.48
Last Trade:=63.40
Updating Price:=$
            63.40
Updating Change:=-3.08

(colb)
Open:=17.44
Change:=-0.43
                  ( -2.43 %)
Bid:=16.72 x400
Trade Time:=5:34 PM EST
Ask:=17.72 x200
Prev Close:=17.69
Last Trade:=17.26
Updating Price:=$
            17.26
Updating Change:=-0.43

(comv)
Open:=3.29
Change:=-0.07
                  ( -2.08 %)
Bid:=2.91 x400
Trade Time:=4:03 PM EST
Ask:=3.37 x200
Prev Close:=3.37
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=-0.07

(coo)
Open:=80.51
Change:=-0.92
                  ( -1.13 %)
Bid:=78.15 x400
Trade Time:=4:23 PM EST
Ask:=81.95 x200
Prev Close:=81.35
Last Trade:=80.43
Updating Price:=$
            80.43
Updating Change:=-0.92

(cost)
Open:=80.68
Change:=-0.84
                  ( -1.03 %)
Bid:=80.56 x400
Trade Time:=3:55 PM EST
Ask:=80.57 x200
Prev Close:=81.41
Last Trade:=80.57
Updating Price:=$
            80.57
Updating Change:=-0.84

(cov)
Open:=53.41
Change:=-1.78
                  ( -3.29 %)
Bid:=52.31 x400
Trade Time:=4:23 PM EST
Ask:=52.99 x200
Prev Close:=54.07
Last Trade:=52.29
Updating Price:=$
            52.29
Updating Change:=-1.78

(cown)
Open:=3.82
Change:=+0.07
                  (+1.85 %)
Bid:=3.09 x400
Trade Time:=5:34 PM EST
Ask:=3.99 x200
Prev Close:=3.78
Last Trade:=3.85
Updating Price:=$
            3.85
Updating Change:=+0.07

(cpa)
Open:=69.69
Change:=-0.46
                  ( -0.65 %)
Bid:=62.00 x400
Trade Time:=4:10 PM EST
Ask:=72.53 x200
Prev Close:=70.41
Last Trade:=69.95
Updating Price:=$
            69.95
Updating Change:=-0.46

(cpe)
Open:=7.00
Change:=-0.38
                  ( -5.31 %)
Bid:=6.42 x400
Trade Time:=5:34 PM EST
Ask:=7.08 x200
Prev Close:=7.15
Last Trade:=6.77
Updating Price:=$
            6.77
Updating Change:=-0.38

(cpn)
Open:=16.25
Change:=-0.56
                  ( -3.41 %)
Bid:=15.40 x400
Trade Time:=4:23 PM EST
Ask:=16.34 x200
Prev Close:=16.44
Last Trade:=15.88
Updating Price:=$
            15.88
Updating Change:=-0.56

(cprt)
Open:=47.17
Change:=-0.79
                  ( -1.66 %)
Bid:=46.39 x400
Trade Time:=4:23 PM EST
Ask:=46.78 x200
Prev Close:=47.58
Last Trade:=46.79
Updating Price:=$
            46.79
Updating Change:=-0.79

(cpst)
Open:=1.60
Change:=-0.13
                  ( -7.93 %)
Bid:=1.51 x400
Trade Time:=5:35 PM EST
Ask:=1.52 x200
Prev Close:=1.64
Last Trade:=1.51
Updating Price:=$
            1.51
Updating Change:=-0.13

(cpy)
Open:=13.13
Change:=-0.58
                  ( -4.38 %)
Bid:=11.49 x400
Trade Time:=4:01 PM EST
Ask:=20.32 x200
Prev Close:=13.24
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=-0.58

(cr)
Open:=50.18
Change:=-1.37
                  ( -2.69 %)
Bid:=49.24 x400
Trade Time:=4:23 PM EST
Ask:=49.82 x200
Prev Close:=50.93
Last Trade:=49.56
Updating Price:=$
            49.56
Updating Change:=-1.37

(crai)
Open:=28.79
Change:=-0.44
                  ( -1.51 %)
Bid:=28.83 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=29.22
Last Trade:=28.78
Updating Price:=$
            28.78
Updating Change:=-0.44

(crdn)
Open:=36.60
Change:=-0.74
                  ( -1.99 %)
Bid:=36.52 x400
Trade Time:=4:00 PM EST
Ask:=36.69 x200
Prev Close:=37.26
Last Trade:=36.52
Updating Price:=$
            36.52
Updating Change:=-0.74

(cree)
Open:=31.67
Change:=-0.98
                  ( -3.04 %)
Bid:=31.12 x400
Trade Time:=5:00 PM EST
Ask:=31.24 x200
Prev Close:=32.23
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=-0.98

(crmt)
Open:=35.26
Change:=-0.82
                  ( -2.31 %)
Bid:=34.43 x400
Trade Time:=4:23 PM EST
Ask:=36.25 x200
Prev Close:=35.44
Last Trade:=34.62
Updating Price:=$
            34.62
Updating Change:=-0.82

(crrc)
Open:=11.52
Change:=-0.04
                  ( -0.34 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=12.60 x200
Prev Close:=11.61
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=-0.04

(crs)
Open:=56.55
Change:=-0.84
                  ( -1.46 %)
Bid:=56.53 x400
Trade Time:=4:23 PM EST
Ask:=58.55 x200
Prev Close:=57.39
Last Trade:=56.55
Updating Price:=$
            56.55
Updating Change:=-0.84

(csco)
Open:=15.55
Change:=-0.35
                  ( -2.22 %)
Bid:=15.39 x400
Trade Time:=3:55 PM EST
Ask:=15.40 x200
Prev Close:=15.74
Last Trade:=15.39
Updating Price:=$
            15.39
Updating Change:=-0.35

(csgp)
Open:=58.08
Change:=-1.01
                  ( -1.72 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=60.14 x200
Prev Close:=58.83
Last Trade:=57.82
Updating Price:=$
            57.82
Updating Change:=-1.01

(cstr)
Open:=56.59
Change:=-1.40
                  ( -2.46 %)
Bid:=55.30 x400
Trade Time:=4:10 PM EST
Ask:=55.70 x200
Prev Close:=56.80
Last Trade:=55.40
Updating Price:=$
            55.40
Updating Change:=-1.40

(csu)
Open:=9.35
Change:=-0.32
                  ( -3.38 %)
Bid:=8.34 x400
Trade Time:=4:23 PM EST
Ask:=9.57 x200
Prev Close:=9.48
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=-0.32

(cswc)
Open:=99.36
Change:=+0.12
                  (+0.12 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=103.16 x200
Prev Close:=99.68
Last Trade:=99.80
Updating Price:=$
            99.80
Updating Change:=+0.12

(ctas)
Open:=33.11
Change:=-0.63
                  ( -1.88 %)
Bid:=32.95 x400
Trade Time:=4:23 PM EST
Ask:=33.18 x200
Prev Close:=33.56
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=-0.63

(ctgx)
Open:=12.46
Change:=-0.21
                  ( -1.67 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=13.00 x200
Prev Close:=12.61
Last Trade:=12.40
Updating Price:=$
            12.40
Updating Change:=-0.21

(ctl)
Open:=40.00
Change:=-0.85
                  ( -2.11 %)
Bid:=39.40 x400
Trade Time:=4:46 PM EST
Ask:=39.75 x200
Prev Close:=40.31
Last Trade:=39.46
Updating Price:=$
            39.46
Updating Change:=-0.85

(ctrp)
Open:=44.33
Change:=-1.19
                  ( -2.65 %)
Bid:=43.71 x400
Trade Time:=3:55 PM EST
Ask:=43.72 x200
Prev Close:=44.91
Last Trade:=43.72
Updating Price:=$
            43.72
Updating Change:=-1.19

(ctsh)
Open:=75.60
Change:=-1.77
                  ( -2.32 %)
Bid:=74.61 x400
Trade Time:=3:55 PM EST
Ask:=74.63 x200
Prev Close:=76.38
Last Trade:=74.61
Updating Price:=$
            74.61
Updating Change:=-1.77

(ctxs)
Open:=81.92
Change:=-4.11
                  ( -4.95 %)
Bid:=78.85 x400
Trade Time:=3:55 PM EST
Ask:=78.87 x200
Prev Close:=82.98
Last Trade:=78.87
Updating Price:=$
            78.87
Updating Change:=-4.11

(cvo)
Open:=6.31
Change:=-0.18
                  ( -2.80 %)
Bid:=6.19 x400
Trade Time:=4:04 PM EST
Ask:=6.37 x200
Prev Close:=6.44
Last Trade:=6.26
Updating Price:=$
            6.26
Updating Change:=-0.18

(cvx)
Open:=104.43
Change:=-1.68
                  ( -1.59 %)
Bid:=104.20 x400
Trade Time:=3:55 PM EST
Ask:=104.21 x200
Prev Close:=105.89
Last Trade:=104.21
Updating Price:=$
            104.21
Updating Change:=-1.68

(cxs)
Open:=11.27
Change:=-0.07
                  ( -0.62 %)
Bid:=11.01 x400
Trade Time:=4:23 PM EST
Ask:=11.51 x200
Prev Close:=11.30
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=-0.07

(cyh)
Open:=26.05
Change:=-0.65
                  ( -2.46 %)
Bid:=25.06 x400
Trade Time:=4:23 PM EST
Ask:=26.31 x200
Prev Close:=26.38
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=-0.65

(cyn)
Open:=53.90
Change:=-1.28
                  ( -2.35 %)
Bid:=52.32 x400
Trade Time:=4:23 PM EST
Ask:=53.93 x200
Prev Close:=54.52
Last Trade:=53.24
Updating Price:=$
            53.24
Updating Change:=-1.28

(cytk)
Open:=1.19
Change:=-0.02
                  ( -1.65 %)
Bid:=1.03 x400
Trade Time:=4:00 PM EST
Ask:=1.21 x200
Prev Close:=1.21
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=-0.02

(cytr)
Open:=0.78
Change:=-0.03
                  ( -3.85 %)
Bid:=0.75 x400
Trade Time:=3:59 PM EST
Ask:=0.80 x200
Prev Close:=0.78
Last Trade:=0.75
Updating Price:=$
            0.75
Updating Change:=-0.03

(dakt)
Open:=10.81
Change:=-0.13
                  ( -1.18 %)
Bid:=10.25 x400
Trade Time:=4:23 PM EST
Ask:=11.55 x200
Prev Close:=11.02
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.13

(dal)
Open:=9.21
Change:=-0.35
                  ( -3.74 %)
Bid:=9.01 x400
Trade Time:=4:37 PM EST
Ask:=9.07 x200
Prev Close:=9.35
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.35

(dar)
Open:=17.27
Change:=-0.08
                  ( -0.46 %)
Bid:=17.20 x400
Trade Time:=4:23 PM EST
Ask:=17.71 x200
Prev Close:=17.48
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=-0.08

(dbd)
Open:=32.10
Change:=-0.88
                  ( -2.71 %)
Bid:=31.44 x400
Trade Time:=4:23 PM EST
Ask:=31.80 x200
Prev Close:=32.50
Last Trade:=31.62
Updating Price:=$
            31.62
Updating Change:=-0.88

(dd)
Open:=54.83
Change:=-0.68
                  ( -1.23 %)
Bid:=54.74 x400
Trade Time:=3:55 PM EST
Ask:=54.75 x200
Prev Close:=55.42
Last Trade:=54.74
Updating Price:=$
            54.74
Updating Change:=-0.68

(ddic)
Open:=9.89
Change:=-0.28
                  ( -2.81 %)
Bid:=9.59 x400
Trade Time:=4:23 PM EST
Ask:=9.82 x200
Prev Close:=9.98
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.28

(de)
Open:=84.96
Change:=-2.62
                  ( -3.04 %)
Bid:=83.53 x400
Trade Time:=4:10 PM EST
Ask:=83.89 x200
Prev Close:=86.11
Last Trade:=83.49
Updating Price:=$
            83.49
Updating Change:=-2.62

(deck)
Open:=93.57
Change:=-2.62
                  ( -2.75 %)
Bid:=91.38 x400
Trade Time:=4:06 PM EST
Ask:=93.47 x200
Prev Close:=95.18
Last Trade:=92.56
Updating Price:=$
            92.56
Updating Change:=-2.62

(dei)
Open:=20.27
Change:=-0.52
                  ( -2.54 %)
Bid:=19.67 x400
Trade Time:=4:23 PM EST
Ask:=20.60 x200
Prev Close:=20.51
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.52

(dell)
Open:=16.98
Change:=-0.51
                  ( -2.98 %)
Bid:=16.62 x400
Trade Time:=3:55 PM EST
Ask:=16.63 x200
Prev Close:=17.14
Last Trade:=16.63
Updating Price:=$
            16.63
Updating Change:=-0.51

(dest)
Open:=19.74
Change:=-0.76
                  ( -3.78 %)
Bid:=19.10 x400
Trade Time:=4:23 PM EST
Ask:=19.80 x200
Prev Close:=20.10
Last Trade:=19.34
Updating Price:=$
            19.34
Updating Change:=-0.76

(dfz)
Open:=11.29
Change:=-0.02
                  ( -0.18 %)
Bid:=11.21 x400
Trade Time:=4:23 PM EST
Ask:=12.30 x200
Prev Close:=11.39
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=-0.02

(dgi)
Open:=25.27
Change:=-0.50
                  ( -1.96 %)
Bid:=24.42 x400
Trade Time:=4:23 PM EST
Ask:=25.63 x200
Prev Close:=25.54
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=-0.50

(dhil)
Open:=82.93
Change:=-0.94
                  ( -1.12 %)
Bid:=75.25 x400
Trade Time:=4:04 PM EST
Ask:=87.59 x200
Prev Close:=83.68
Last Trade:=82.74
Updating Price:=$
            82.74
Updating Change:=-0.94

(dhr)
Open:=53.82
Change:=-1.04
                  ( -1.91 %)
Bid:=53.52 x400
Trade Time:=4:42 PM EST
Ask:=53.72 x200
Prev Close:=54.54
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=-1.04

(dis)
Open:=39.49
Change:=-0.68
                  ( -1.70 %)
Bid:=39.22 x400
Trade Time:=4:00 PM EST
Ask:=39.24 x200
Prev Close:=39.91
Last Trade:=39.23
Updating Price:=$
            39.23
Updating Change:=-0.68

(dk)
Open:=16.12
Change:=-0.18
                  ( -1.10 %)
Bid:=15.66 x400
Trade Time:=4:23 PM EST
Ask:=16.47 x200
Prev Close:=16.34
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=-0.18

(dlb)
Open:=40.79
Change:=-0.21
                  ( -0.51 %)
Bid:=40.31 x400
Trade Time:=4:23 PM EST
Ask:=41.37 x200
Prev Close:=41.38
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=-0.21

(dllr)
Open:=22.72
Change:=-0.34
                  ( -1.48 %)
Bid:=22.60 x400
Trade Time:=4:23 PM EST
Ask:=22.71 x200
Prev Close:=22.94
Last Trade:=22.60
Updating Price:=$
            22.60
Updating Change:=-0.34

(dltr)
Open:=69.46
Change:=-0.30
                  ( -0.43 %)
Bid:=69.56 x400
Trade Time:=3:54 PM EST
Ask:=69.58 x200
Prev Close:=69.88
Last Trade:=69.58
Updating Price:=$
            69.58
Updating Change:=-0.30

(dm)
Open:=8.69
Change:=-0.05
                  ( -0.57 %)
Bid:=8.42 x400
Trade Time:=4:23 PM EST
Ask:=9.12 x200
Prev Close:=8.78
Last Trade:=8.73
Updating Price:=$
            8.73
Updating Change:=-0.05

(dmrc)
Open:=38.25
Change:=+0.38
                  (+1.01 %)
Bid:=37.80 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=37.72
Last Trade:=38.10
Updating Price:=$
            38.10
Updating Change:=+0.38

(dndn)
Open:=40.09
Change:=-1.47
                  ( -3.61 %)
Bid:=39.25 x400
Trade Time:=4:23 PM EST
Ask:=39.43 x200
Prev Close:=40.67
Last Trade:=39.20
Updating Price:=$
            39.20
Updating Change:=-1.47

(dnr)
Open:=19.48
Change:=-0.80
                  ( -4.03 %)
Bid:=19.08 x400
Trade Time:=4:17 PM EST
Ask:=19.29 x200
Prev Close:=19.86
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=-0.80

(drc)
Open:=54.87
Change:=-1.75
                  ( -3.15 %)
Bid:=48.79 x400
Trade Time:=4:23 PM EST
Ask:=56.00 x200
Prev Close:=55.52
Last Trade:=53.77
Updating Price:=$
            53.77
Updating Change:=-1.75

(dri)
Open:=52.58
Change:=-1.04
                  ( -1.95 %)
Bid:=52.20 x400
Trade Time:=4:10 PM EST
Ask:=52.46 x200
Prev Close:=53.22
Last Trade:=52.18
Updating Price:=$
            52.18
Updating Change:=-1.04

(driv)
Open:=33.04
Change:=-0.82
                  ( -2.45 %)
Bid:=31.92 x400
Trade Time:=4:23 PM EST
Ask:=33.36 x200
Prev Close:=33.46
Last Trade:=32.64
Updating Price:=$
            32.64
Updating Change:=-0.82

(drl)
Open:=2.54
Change:=-0.16
                  ( -6.15 %)
Bid:=2.44 x400
Trade Time:=4:01 PM EST
Ask:=2.97 x200
Prev Close:=2.60
Last Trade:=2.44
Updating Price:=$
            2.44
Updating Change:=-0.16

(dtsi)
Open:=41.45
Change:=-0.94
                  ( -2.25 %)
Bid:=40.02 x400
Trade Time:=4:23 PM EST
Ask:=41.74 x200
Prev Close:=41.78
Last Trade:=40.84
Updating Price:=$
            40.84
Updating Change:=-0.94

(dtv)
Open:=52.62
Change:=-0.37
                  ( -0.70 %)
Bid:=52.70 x400
Trade Time:=3:55 PM EST
Ask:=52.71 x200
Prev Close:=53.08
Last Trade:=52.71
Updating Price:=$
            52.71
Updating Change:=-0.37

(dva)
Open:=87.97
Change:=-1.67
                  ( -1.88 %)
Bid:=86.30 x400
Trade Time:=4:23 PM EST
Ask:=88.40 x200
Prev Close:=88.67
Last Trade:=87.00
Updating Price:=$
            87.00
Updating Change:=-1.67

(dvn)
Open:=79.22
Change:=-2.06
                  ( -2.56 %)
Bid:=78.29 x400
Trade Time:=4:42 PM EST
Ask:=78.58 x200
Prev Close:=80.32
Last Trade:=78.26
Updating Price:=$
            78.26
Updating Change:=-2.06

(dvox)
Open:=7.46
Change:=+0.19
                  (+2.53 %)
Bid:=6.72 x400
Trade Time:=4:23 PM EST
Ask:=10.00 x200
Prev Close:=7.52
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=+0.19

(dw)
Open:=24.76
Change:=-0.53
                  ( -2.11 %)
Bid:=23.83 x400
Trade Time:=4:23 PM EST
Ask:=26.27 x200
Prev Close:=25.12
Last Trade:=24.59
Updating Price:=$
            24.59
Updating Change:=-0.53

(dwa)
Open:=20.81
Change:=-0.39
                  ( -1.86 %)
Bid:=20.48 x400
Trade Time:=5:00 PM EST
Ask:=20.73 x200
Prev Close:=20.98
Last Trade:=20.59
Updating Price:=$
            20.59
Updating Change:=-0.39

(dxpe)
Open:=26.27
Change:=-0.39
                  ( -1.45 %)
Bid:=25.48 x400
Trade Time:=5:00 PM EST
Ask:=27.31 x200
Prev Close:=26.81
Last Trade:=26.42
Updating Price:=$
            26.42
Updating Change:=-0.39

(dy)
Open:=17.30
Change:=-0.71
                  ( -4.02 %)
Bid:=16.52 x400
Trade Time:=4:12 PM EST
Ask:=17.40 x200
Prev Close:=17.65
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=-0.71

(dyn)
Open:=6.56
Change:=-0.37
                  ( -5.59 %)
Bid:=6.06 x400
Trade Time:=4:23 PM EST
Ask:=6.36 x200
Prev Close:=6.62
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=-0.37

(ebay)
Open:=33.10
Change:=-0.61
                  ( -1.83 %)
Bid:=32.81 x400
Trade Time:=3:55 PM EST
Ask:=32.82 x200
Prev Close:=33.42
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=-0.61

(ebsb)
Open:=13.55
Change:=-0.09
                  ( -0.66 %)
Bid:=12.71 x400
Trade Time:=4:23 PM EST
Ask:=14.59 x200
Prev Close:=13.74
Last Trade:=13.65
Updating Price:=$
            13.65
Updating Change:=-0.09

(ecpg)
Open:=27.40
Change:=+1.86
                  (+7.01 %)
Bid:=27.76 x400
Trade Time:=4:10 PM EST
Ask:=28.83 x200
Prev Close:=26.53
Last Trade:=28.39
Updating Price:=$
            28.39
Updating Change:=+1.86

(edr)
Open:=9.04
Change:=-0.16
                  ( -1.75 %)
Bid:=8.68 x400
Trade Time:=4:00 PM EST
Ask:=9.39 x200
Prev Close:=9.16
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.16

(eeft)
Open:=15.52
Change:=-0.43
                  ( -2.73 %)
Bid:=14.87 x400
Trade Time:=4:23 PM EST
Ask:=15.81 x200
Prev Close:=15.76
Last Trade:=15.33
Updating Price:=$
            15.33
Updating Change:=-0.43

(egn)
Open:=57.77
Change:=-1.66
                  ( -2.84 %)
Bid:=55.91 x400
Trade Time:=4:12 PM EST
Ask:=57.63 x200
Prev Close:=58.51
Last Trade:=56.85
Updating Price:=$
            56.85
Updating Change:=-1.66

(egov)
Open:=13.40
Change:=-0.38
                  ( -2.78 %)
Bid:=12.97 x400
Trade Time:=4:23 PM EST
Ask:=13.75 x200
Prev Close:=13.69
Last Trade:=13.31
Updating Price:=$
            13.31
Updating Change:=-0.38

(egy)
Open:=6.29
Change:=-0.11
                  ( -1.73 %)
Bid:=5.99 x400
Trade Time:=4:23 PM EST
Ask:=6.62 x200
Prev Close:=6.37
Last Trade:=6.26
Updating Price:=$
            6.26
Updating Change:=-0.11

(ek)
Open:=2.81
Change:=-0.11
                  ( -3.89 %)
Bid:=2.72 x400
Trade Time:=5:13 PM EST
Ask:=2.74 x200
Prev Close:=2.83
Last Trade:=2.72
Updating Price:=$
            2.72
Updating Change:=-0.11

(elos)
Open:=12.13
Change:=-0.38
                  ( -3.11 %)
Bid:=11.43 x400
Trade Time:=4:00 PM EST
Ask:=12.24 x200
Prev Close:=12.22
Last Trade:=11.84
Updating Price:=$
            11.84
Updating Change:=-0.38

(els)
Open:=66.03
Change:=+0.12
                  (+0.18 %)
Bid:=64.21 x400
Trade Time:=4:23 PM EST
Ask:=68.18 x200
Prev Close:=66.59
Last Trade:=66.71
Updating Price:=$
            66.71
Updating Change:=+0.12

(endp)
Open:=41.02
Change:=-1.09
                  ( -2.63 %)
Bid:=39.88 x400
Trade Time:=4:06 PM EST
Ask:=40.36 x200
Prev Close:=41.47
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=-1.09

(enh)
Open:=41.50
Change:=-0.77
                  ( -1.84 %)
Bid:=40.11 x400
Trade Time:=4:23 PM EST
Ask:=41.84 x200
Prev Close:=41.76
Last Trade:=40.99
Updating Price:=$
            40.99
Updating Change:=-0.77

(enoc)
Open:=16.75
Change:=-0.63
                  ( -3.72 %)
Bid:=16.31 x400
Trade Time:=4:23 PM EST
Ask:=16.56 x200
Prev Close:=16.94
Last Trade:=16.31
Updating Price:=$
            16.31
Updating Change:=-0.63

(ens)
Open:=34.44
Change:=-1.07
                  ( -3.05 %)
Bid:=33.16 x400
Trade Time:=4:23 PM EST
Ask:=34.65 x200
Prev Close:=35.03
Last Trade:=33.96
Updating Price:=$
            33.96
Updating Change:=-1.07

(ep)
Open:=19.96
Change:=-0.46
                  ( -2.28 %)
Bid:=19.65 x400
Trade Time:=4:23 PM EST
Ask:=19.86 x200
Prev Close:=20.21
Last Trade:=19.75
Updating Price:=$
            19.75
Updating Change:=-0.46

(epax)
Open:=8.89
Change:=-0.21
                  ( -2.35 %)
Bid:=8.67 x400
Trade Time:=4:23 PM EST
Ask:=9.13 x200
Prev Close:=8.95
Last Trade:=8.74
Updating Price:=$
            8.74
Updating Change:=-0.21

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

(epm)
Open:=7.50
Change:=-0.07
                  ( -0.93 %)
Bid:=7.47 x400
Trade Time:=4:23 PM EST
Ask:=7.48 x200
Prev Close:=7.54
Last Trade:=7.47
Updating Price:=$
            7.47
Updating Change:=-0.07

(eqy)
Open:=19.45
Change:=-0.20
                  ( -1.02 %)
Bid:=18.88 x400
Trade Time:=4:23 PM EST
Ask:=19.91 x200
Prev Close:=19.64
Last Trade:=19.44
Updating Price:=$
            19.44
Updating Change:=-0.20

(erie)
Open:=72.97
Change:=-0.69
                  ( -0.94 %)
Bid:=71.41 x400
Trade Time:=4:23 PM EST
Ask:=76.46 x200
Prev Close:=73.66
Last Trade:=72.97
Updating Price:=$
            72.97
Updating Change:=-0.69

(erts)
Open:=24.96
Change:=-0.69
                  ( -2.77 %)
Bid:=24.35 x400
Trade Time:=3:55 PM EST
Ask:=24.36 x200
Prev Close:=25.05
Last Trade:=24.36
Updating Price:=$
            24.36
Updating Change:=-0.69

(ese)
Open:=37.60
Change:=-0.65
                  ( -1.71 %)
Bid:=36.59 x400
Trade Time:=4:23 PM EST
Ask:=38.20 x200
Prev Close:=38.04
Last Trade:=37.39
Updating Price:=$
            37.39
Updating Change:=-0.65

(esgr)
Open:=105.58
Change:=-2.54
                  ( -2.38 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=104.43 x200
Prev Close:=106.53
Last Trade:=103.99
Updating Price:=$
            103.99
Updating Change:=-2.54

(esl)
Open:=80.20
Change:=+1.39
                  (+1.73 %)
Bid:=81.96 x400
Trade Time:=4:12 PM EST
Ask:=82.44 x200
Prev Close:=80.57
Last Trade:=81.96
Updating Price:=$
            81.96
Updating Change:=+1.39

(esrx)
Open:=54.09
Change:=-1.14
                  ( -2.09 %)
Bid:=53.42 x400
Trade Time:=3:55 PM EST
Ask:=53.43 x200
Prev Close:=54.57
Last Trade:=53.43
Updating Price:=$
            53.43
Updating Change:=-1.14

(ess)
Open:=142.27
Change:=-1.06
                  ( -0.74 %)
Bid:=141.27 x400
Trade Time:=4:23 PM EST
Ask:=146.34 x200
Prev Close:=143.00
Last Trade:=141.94
Updating Price:=$
            141.94
Updating Change:=-1.06

(etm)
Open:=8.74
Change:=-0.31
                  ( -3.47 %)
Bid:=6.45 x400
Trade Time:=4:23 PM EST
Ask:=9.45 x200
Prev Close:=8.93
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=-0.31

(evr)
Open:=32.54
Change:=-1.06
                  ( -3.23 %)
Bid:=31.76 x400
Trade Time:=4:23 PM EST
Ask:=31.91 x200
Prev Close:=32.80
Last Trade:=31.74
Updating Price:=$
            31.74
Updating Change:=-1.06

(exas)
Open:=9.09
Change:=-0.38
                  ( -4.14 %)
Bid:=8.48 x400
Trade Time:=4:23 PM EST
Ask:=9.20 x200
Prev Close:=9.18
Last Trade:=8.80
Updating Price:=$
            8.80
Updating Change:=-0.38

(exbd)
Open:=44.27
Change:=-1.33
                  ( -2.96 %)
Bid:=42.77 x400
Trade Time:=4:23 PM EST
Ask:=44.57 x200
Prev Close:=44.95
Last Trade:=43.62
Updating Price:=$
            43.62
Updating Change:=-1.33

(exls)
Open:=23.21
Change:=-0.27
                  ( -1.15 %)
Bid:=22.51 x400
Trade Time:=4:00 PM EST
Ask:=23.98 x200
Prev Close:=23.46
Last Trade:=23.19
Updating Price:=$
            23.19
Updating Change:=-0.27

(exp)
Open:=26.37
Change:=-1.12
                  ( -4.18 %)
Bid:=25.50 x400
Trade Time:=4:23 PM EST
Ask:=25.82 x200
Prev Close:=26.78
Last Trade:=25.66
Updating Price:=$
            25.66
Updating Change:=-1.12

(expd)
Open:=51.94
Change:=-0.83
                  ( -1.59 %)
Bid:=51.51 x400
Trade Time:=3:55 PM EST
Ask:=51.52 x200
Prev Close:=52.34
Last Trade:=51.51
Updating Price:=$
            51.51
Updating Change:=-0.83

(expe)
Open:=30.26
Change:=-0.28
                  ( -0.91 %)
Bid:=30.39 x400
Trade Time:=3:54 PM EST
Ask:=30.40 x200
Prev Close:=30.68
Last Trade:=30.40
Updating Price:=$
            30.40
Updating Change:=-0.28

(exxi)
Open:=34.15
Change:=-1.40
                  ( -4.03 %)
Bid:=32.56 x400
Trade Time:=4:23 PM EST
Ask:=34.05 x200
Prev Close:=34.72
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=-1.40

(fast)
Open:=36.20
Change:=-0.63
                  ( -1.72 %)
Bid:=35.98 x400
Trade Time:=4:00 PM EST
Ask:=36.00 x200
Prev Close:=36.63
Last Trade:=36.00
Updating Price:=$
            36.00
Updating Change:=-0.63

(fbn)
Open:=4.24
Change:=-0.17
                  ( -3.95 %)
Bid:=3.52 x400
Trade Time:=4:23 PM EST
Ask:=4.50 x200
Prev Close:=4.30
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=-0.17

(fbnc)
Open:=11.25
Change:=-0.28
                  ( -2.45 %)
Bid:=10.25 x400
Trade Time:=4:23 PM EST
Ask:=11.90 x200
Prev Close:=11.41
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=-0.28

(fbp)
Open:=4.44
Change:=-0.16
                  ( -3.50 %)
Bid:=4.01 x400
Trade Time:=4:04 PM EST
Ask:=4.59 x200
Prev Close:=4.57
Last Trade:=4.41
Updating Price:=$
            4.41
Updating Change:=-0.16

(fcel)
Open:=1.40
Change:=-0.06
                  ( -4.23 %)
Bid:=1.37 x400
Trade Time:=4:04 PM EST
Ask:=1.44 x200
Prev Close:=1.42
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=-0.06

(fcnca)
Open:=186.26
Change:=-2.14
                  ( -1.14 %)
Bid:=183.13 x400
Trade Time:=4:23 PM EST
Ask:=187.78 x200
Prev Close:=187.36
Last Trade:=185.22
Updating Price:=$
            185.22
Updating Change:=-2.14

(fcs)
Open:=17.22
Change:=-0.40
                  ( -2.29 %)
Bid:=16.58 x400
Trade Time:=5:16 PM EST
Ask:=16.60 x200
Prev Close:=17.46
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=-0.40

(fcx)
Open:=53.88
Change:=-1.82
                  ( -3.30 %)
Bid:=53.36 x400
Trade Time:=5:22 PM EST
Ask:=53.44 x200
Prev Close:=55.12
Last Trade:=53.30
Updating Price:=$
            53.30
Updating Change:=-1.82

(fdx)
Open:=96.75
Change:=-2.48
                  ( -2.54 %)
Bid:=95.11 x400
Trade Time:=4:23 PM EST
Ask:=95.59 x200
Prev Close:=97.56
Last Trade:=95.08
Updating Price:=$
            95.08
Updating Change:=-2.48

(feic)
Open:=38.50
Change:=-1.28
                  ( -3.28 %)
Bid:=37.73 x400
Trade Time:=4:23 PM EST
Ask:=38.37 x200
Prev Close:=38.99
Last Trade:=37.71
Updating Price:=$
            37.71
Updating Change:=-1.28

(ffic)
Open:=13.02
Change:=-0.25
                  ( -1.90 %)
Bid:=12.15 x400
Trade Time:=4:23 PM EST
Ask:=13.78 x200
Prev Close:=13.16
Last Trade:=12.91
Updating Price:=$
            12.91
Updating Change:=-0.25

(ffiv)
Open:=115.54
Change:=-3.85
                  ( -3.31 %)
Bid:=112.56 x400
Trade Time:=3:55 PM EST
Ask:=112.58 x200
Prev Close:=116.42
Last Trade:=112.57
Updating Price:=$
            112.57
Updating Change:=-3.85

(fisv)
Open:=64.00
Change:=-0.94
                  ( -1.45 %)
Bid:=63.67 x400
Trade Time:=4:00 PM EST
Ask:=63.71 x200
Prev Close:=64.61
Last Trade:=63.67
Updating Price:=$
            63.67
Updating Change:=-0.94

(flex)
Open:=6.52
Change:=-0.19
                  ( -2.88 %)
Bid:=6.42 x400
Trade Time:=4:00 PM EST
Ask:=6.42 x200
Prev Close:=6.59
Last Trade:=6.40
Updating Price:=$
            6.40
Updating Change:=-0.19

(flir)
Open:=33.83
Change:=-1.02
                  ( -2.98 %)
Bid:=33.16 x400
Trade Time:=4:00 PM EST
Ask:=33.20 x200
Prev Close:=34.22
Last Trade:=33.20
Updating Price:=$
            33.20
Updating Change:=-1.02

(flo)
Open:=22.49
Change:=+0.01
                  (+0.04 %)
Bid:=21.97 x400
Trade Time:=4:23 PM EST
Ask:=23.13 x200
Prev Close:=22.60
Last Trade:=22.61
Updating Price:=$
            22.61
Updating Change:=+0.01

(flr)
Open:=66.12
Change:=-2.00
                  ( -2.99 %)
Bid:=65.04 x400
Trade Time:=4:48 PM EST
Ask:=65.37 x200
Prev Close:=66.99
Last Trade:=64.99
Updating Price:=$
            64.99
Updating Change:=-2.00

(fls)
Open:=107.17
Change:=-3.46
                  ( -3.17 %)
Bid:=105.08 x400
Trade Time:=4:23 PM EST
Ask:=106.15 x200
Prev Close:=109.02
Last Trade:=105.56
Updating Price:=$
            105.56
Updating Change:=-3.46

(flws)
Open:=3.32
Change:=-0.11
                  ( -3.26 %)
Bid:=2.64 x400
Trade Time:=4:23 PM EST
Ask:=3.30 x200
Prev Close:=3.37
Last Trade:=3.26
Updating Price:=$
            3.26
Updating Change:=-0.11

(fmbi)
Open:=12.27
Change:=-0.33
                  ( -2.65 %)
Bid:=11.70 x400
Trade Time:=4:23 PM EST
Ask:=12.44 x200
Prev Close:=12.47
Last Trade:=12.14
Updating Price:=$
            12.14
Updating Change:=-0.33

(fmc)
Open:=87.12
Change:=-1.79
                  ( -2.02 %)
Bid:=86.94 x400
Trade Time:=4:23 PM EST
Ask:=87.41 x200
Prev Close:=88.71
Last Trade:=86.92
Updating Price:=$
            86.92
Updating Change:=-1.79

(fmd)
Open:=1.75
Change:=-0.11
                  ( -6.25 %)
Bid:=1.51 x400
Trade Time:=4:23 PM EST
Ask:=1.86 x200
Prev Close:=1.76
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=-0.11

(fnsr)
Open:=18.02
Change:=-0.79
                  ( -4.31 %)
Bid:=17.52 x400
Trade Time:=4:23 PM EST
Ask:=17.84 x200
Prev Close:=18.34
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=-0.79

(fosl)
Open:=125.74
Change:=+0.35
                  (+0.28 %)
Bid:=124.20 x400
Trade Time:=5:00 PM EST
Ask:=125.00 x200
Prev Close:=124.65
Last Trade:=125.00
Updating Price:=$
            125.00
Updating Change:=+0.35

(frx)
Open:=39.04
Change:=-0.67
                  ( -1.70 %)
Bid:=38.73 x400
Trade Time:=5:10 PM EST
Ask:=38.84 x200
Prev Close:=39.37
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=-0.67

(fsii)
Open:=3.09
Change:=-0.15
                  ( -4.78 %)
Bid:=2.95 x400
Trade Time:=5:00 PM EST
Ask:=3.04 x200
Prev Close:=3.14
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=-0.15

(fslr)
Open:=130.32
Change:=-5.67
                  ( -4.28 %)
Bid:=126.93 x400
Trade Time:=4:00 PM EST
Ask:=127.02 x200
Prev Close:=132.60
Last Trade:=126.93
Updating Price:=$
            126.93
Updating Change:=-5.67

(fsp)
Open:=12.94
Change:=-0.31
                  ( -2.28 %)
Bid:=12.84 x400
Trade Time:=4:23 PM EST
Ask:=13.69 x200
Prev Close:=13.57
Last Trade:=13.26
Updating Price:=$
            13.26
Updating Change:=-0.31

(fst)
Open:=23.32
Change:=-0.93
                  ( -3.92 %)
Bid:=22.67 x400
Trade Time:=4:13 PM EST
Ask:=22.81 x200
Prev Close:=23.74
Last Trade:=22.81
Updating Price:=$
            22.81
Updating Change:=-0.93

(fsys)
Open:=24.27
Change:=-1.12
                  ( -4.58 %)
Bid:=22.75 x400
Trade Time:=4:41 PM EST
Ask:=23.91 x200
Prev Close:=24.45
Last Trade:=23.33
Updating Price:=$
            23.33
Updating Change:=-1.12

(ftr)
Open:=8.17
Change:=-0.20
                  ( -2.44 %)
Bid:=8.00 x400
Trade Time:=4:44 PM EST
Ask:=8.01 x200
Prev Close:=8.20
Last Trade:=8.00
Updating Price:=$
            8.00
Updating Change:=-0.20

(fwrd)
Open:=35.04
Change:=-0.90
                  ( -2.53 %)
Bid:=33.91 x400
Trade Time:=4:23 PM EST
Ask:=35.42 x200
Prev Close:=35.61
Last Trade:=34.71
Updating Price:=$
            34.71
Updating Change:=-0.90

(g)
Open:=17.49
Change:=-0.26
                  ( -1.47 %)
Bid:=16.88 x400
Trade Time:=4:23 PM EST
Ask:=17.86 x200
Prev Close:=17.67
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=-0.26

(gain)
Open:=7.33
Change:=-0.03
                  ( -0.40 %)
Bid:=7.38 x400
Trade Time:=4:00 PM EST
Ask:=7.45 x200
Prev Close:=7.41
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=-0.03

(gbdc)
Open:=15.18
Change:=-0.29
                  ( -1.89 %)
Bid:=14.91 x400
Trade Time:=4:23 PM EST
Ask:=15.29 x200
Prev Close:=15.34
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=-0.29

(gbl)
Open:=48.44
Change:=-0.07
                  ( -0.14 %)
Bid:=49.36 x400
Trade Time:=4:23 PM EST
Ask:=49.62 x200
Prev Close:=49.37
Last Trade:=49.30
Updating Price:=$
            49.30
Updating Change:=-0.07

(gd)
Open:=73.90
Change:=-0.92
                  ( -1.23 %)
Bid:=73.76 x400
Trade Time:=4:11 PM EST
Ask:=74.15 x200
Prev Close:=74.66
Last Trade:=73.74
Updating Price:=$
            73.74
Updating Change:=-0.92

(ge)
Open:=18.72
Change:=-0.40
                  ( -2.11 %)
Bid:=18.58 x400
Trade Time:=3:55 PM EST
Ask:=18.59 x200
Prev Close:=18.99
Last Trade:=18.59
Updating Price:=$
            18.59
Updating Change:=-0.40

(gef)
Open:=65.68
Change:=-0.32
                  ( -0.48 %)
Bid:=65.72 x400
Trade Time:=4:12 PM EST
Ask:=65.95 x200
Prev Close:=66.09
Last Trade:=65.77
Updating Price:=$
            65.77
Updating Change:=-0.32

(geoi)
Open:=25.03
Change:=-0.83
                  ( -3.25 %)
Bid:=24.50 x400
Trade Time:=5:00 PM EST
Ask:=25.31 x200
Prev Close:=25.50
Last Trade:=24.67
Updating Price:=$
            24.67
Updating Change:=-0.83

(get)
Open:=30.73
Change:=-0.53
                  ( -1.69 %)
Bid:=30.02 x400
Trade Time:=4:23 PM EST
Ask:=31.41 x200
Prev Close:=31.29
Last Trade:=30.76
Updating Price:=$
            30.76
Updating Change:=-0.53

(ggp)
Open:=17.01
Change:=-0.48
                  ( -2.78 %)
Bid:=16.51 x400
Trade Time:=4:23 PM EST
Ask:=17.34 x200
Prev Close:=17.27
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=-0.48

(ggs)
Open:=17.54
Change:=-0.94
                  ( -5.23 %)
Bid:=16.52 x400
Trade Time:=4:23 PM EST
Ask:=17.49 x200
Prev Close:=17.97
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=-0.94

(gild)
Open:=42.08
Change:=-1.17
                  ( -2.76 %)
Bid:=41.27 x400
Trade Time:=4:00 PM EST
Ask:=41.28 x200
Prev Close:=42.44
Last Trade:=41.27
Updating Price:=$
            41.27
Updating Change:=-1.17

(gksr)
Open:=35.23
Change:=-0.42
                  ( -1.18 %)
Bid:=35.16 x400
Trade Time:=4:23 PM EST
Ask:=35.38 x200
Prev Close:=35.65
Last Trade:=35.23
Updating Price:=$
            35.23
Updating Change:=-0.42

(glad)
Open:=9.45
Change:=
Bid:=9.38 x400
Trade Time:=4:23 PM EST
Ask:=9.72 x200
Prev Close:=9.54
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=null

(glng)
Open:=38.06
Change:=-0.17
                  ( -0.44 %)
Bid:=39.00 x400
Trade Time:=4:23 PM EST
Ask:=39.08 x200
Prev Close:=38.98
Last Trade:=38.81
Updating Price:=$
            38.81
Updating Change:=-0.17

(gmcr)
Open:=95.41
Change:=-1.60
                  ( -1.66 %)
Bid:=94.56 x400
Trade Time:=4:00 PM EST
Ask:=94.61 x200
Prev Close:=96.20
Last Trade:=94.60
Updating Price:=$
            94.60
Updating Change:=-1.60

(gmt)
Open:=37.98
Change:=-0.77
                  ( -2.00 %)
Bid:=37.67 x400
Trade Time:=4:12 PM EST
Ask:=37.85 x200
Prev Close:=38.48
Last Trade:=37.71
Updating Price:=$
            37.71
Updating Change:=-0.77

(gntx)
Open:=30.87
Change:=-0.75
                  ( -2.40 %)
Bid:=29.87 x400
Trade Time:=4:23 PM EST
Ask:=31.28 x200
Prev Close:=31.31
Last Trade:=30.56
Updating Price:=$
            30.56
Updating Change:=-0.75

(goog)
Open:=528.18
Change:=-4.44
                  ( -0.83 %)
Bid:=527.22 x400
Trade Time:=4:00 PM EST
Ask:=527.28 x200
Prev Close:=531.99
Last Trade:=527.55
Updating Price:=$
            527.55
Updating Change:=-4.44

(gps)
Open:=18.71
Change:=-0.34
                  ( -1.79 %)
Bid:=18.54 x400
Trade Time:=4:46 PM EST
Ask:=18.75 x200
Prev Close:=18.98
Last Trade:=18.64
Updating Price:=$
            18.64
Updating Change:=-0.34

(grb)
Open:=11.11
Change:=-0.05
                  ( -0.45 %)
Bid:=11.06 x400
Trade Time:=4:23 PM EST
Ask:=11.53 x200
Prev Close:=11.18
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=-0.05

(grmn)
Open:=33.32
Change:=-0.20
                  ( -0.60 %)
Bid:=33.39 x400
Trade Time:=4:00 PM EST
Ask:=33.42 x200
Prev Close:=33.60
Last Trade:=33.40
Updating Price:=$
            33.40
Updating Change:=-0.20

(gsat)
Open:=1.15
Change:=-0.02
                  ( -1.71 %)
Bid:=1.11 x400
Trade Time:=4:23 PM EST
Ask:=1.19 x200
Prev Close:=1.17
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=-0.02

(gsbc)
Open:=19.12
Change:=-0.27
                  ( -1.39 %)
Bid:=18.33 x400
Trade Time:=4:23 PM EST
Ask:=19.85 x200
Prev Close:=19.48
Last Trade:=19.21
Updating Price:=$
            19.21
Updating Change:=-0.27

(gsm)
Open:=24.01
Change:=-0.56
                  ( -2.30 %)
Bid:=23.30 x400
Trade Time:=4:23 PM EST
Ask:=24.11 x200
Prev Close:=24.38
Last Trade:=23.82
Updating Price:=$
            23.82
Updating Change:=-0.56

(gti)
Open:=21.21
Change:=-0.76
                  ( -3.53 %)
Bid:=20.27 x400
Trade Time:=4:23 PM EST
Ask:=21.28 x200
Prev Close:=21.56
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=-0.76

(gty)
Open:=25.81
Change:=-0.16
                  ( -0.61 %)
Bid:=25.51 x400
Trade Time:=4:23 PM EST
Ask:=26.53 x200
Prev Close:=26.05
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=-0.16

(hafc)
Open:=1.11
Change:=-0.05
                  ( -4.03 %)
Bid:=1.17 x400
Trade Time:=4:12 PM EST
Ask:=1.20 x200
Prev Close:=1.24
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=-0.05

(hal)
Open:=52.85
Change:=-1.55
                  ( -2.87 %)
Bid:=52.51 x400
Trade Time:=4:06 PM EST
Ask:=52.75 x200
Prev Close:=54.04
Last Trade:=52.49
Updating Price:=$
            52.49
Updating Change:=-1.55

(halo)
Open:=7.05
Change:=-0.14
                  ( -1.96 %)
Bid:=6.68 x400
Trade Time:=4:23 PM EST
Ask:=7.34 x200
Prev Close:=7.14
Last Trade:=7.00
Updating Price:=$
            7.00
Updating Change:=-0.14

(hans)
Open:=80.25
Change:=-1.93
                  ( -2.38 %)
Bid:=78.87 x400
Trade Time:=4:42 PM EST
Ask:=79.82 x200
Prev Close:=81.00
Last Trade:=79.07
Updating Price:=$
            79.07
Updating Change:=-1.93

(hbcp)
Open:=14.45
Change:=-0.20
                  ( -1.37 %)
Bid:=13.57 x400
Trade Time:=3:59 PM EST
Ask:=14.59 x200
Prev Close:=14.55
Last Trade:=14.35
Updating Price:=$
            14.35
Updating Change:=-0.20

(hckt)
Open:=5.07
Change:=-0.08
                  ( -1.56 %)
Bid:=4.77 x400
Trade Time:=4:23 PM EST
Ask:=5.10 x200
Prev Close:=5.13
Last Trade:=5.05
Updating Price:=$
            5.05
Updating Change:=-0.08

(hcp)
Open:=37.72
Change:=-0.85
                  ( -2.23 %)
Bid:=37.37 x400
Trade Time:=4:17 PM EST
Ask:=37.48 x200
Prev Close:=38.20
Last Trade:=37.35
Updating Price:=$
            37.35
Updating Change:=-0.85

(hd)
Open:=36.26
Change:=-0.31
                  ( -0.85 %)
Bid:=36.31 x400
Trade Time:=3:55 PM EST
Ask:=36.32 x200
Prev Close:=36.62
Last Trade:=36.31
Updating Price:=$
            36.31
Updating Change:=-0.31

(he)
Open:=24.50
Change:=-0.45
                  ( -1.82 %)
Bid:=23.61 x400
Trade Time:=4:23 PM EST
Ask:=24.82 x200
Prev Close:=24.71
Last Trade:=24.26
Updating Price:=$
            24.26
Updating Change:=-0.45

(hees)
Open:=14.01
Change:=-0.63
                  ( -4.39 %)
Bid:=13.69 x400
Trade Time:=4:23 PM EST
Ask:=13.78 x200
Prev Close:=14.36
Last Trade:=13.73
Updating Price:=$
            13.73
Updating Change:=-0.63

(hele)
Open:=34.80
Change:=-0.46
                  ( -1.32 %)
Bid:=33.69 x400
Trade Time:=5:00 PM EST
Ask:=35.21 x200
Prev Close:=34.97
Last Trade:=34.51
Updating Price:=$
            34.51
Updating Change:=-0.46

(hgr)
Open:=25.79
Change:=-0.67
                  ( -2.56 %)
Bid:=25.01 x400
Trade Time:=4:23 PM EST
Ask:=26.13 x200
Prev Close:=26.17
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-0.67

(hgsi)
Open:=24.27
Change:=-0.67
                  ( -2.73 %)
Bid:=23.80 x400
Trade Time:=4:23 PM EST
Ask:=23.85 x200
Prev Close:=24.52
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=-0.67

(hhgp)
Open:=5.77
Change:=-0.21
                  ( -3.58 %)
Bid:=5.23 x400
Trade Time:=4:23 PM EST
Ask:=5.92 x200
Prev Close:=5.87
Last Trade:=5.66
Updating Price:=$
            5.66
Updating Change:=-0.21

(hibb)
Open:=41.73
Change:=-1.15
                  ( -2.72 %)
Bid:=40.40 x400
Trade Time:=4:23 PM EST
Ask:=42.12 x200
Prev Close:=42.35
Last Trade:=41.20
Updating Price:=$
            41.20
Updating Change:=-1.15

(hig)
Open:=25.84
Change:=-1.17
                  ( -4.45 %)
Bid:=25.12 x400
Trade Time:=4:23 PM EST
Ask:=25.24 x200
Prev Close:=26.27
Last Trade:=25.10
Updating Price:=$
            25.10
Updating Change:=-1.17

(hk)
Open:=24.24
Change:=-1.19
                  ( -4.84 %)
Bid:=23.38 x400
Trade Time:=4:46 PM EST
Ask:=23.60 x200
Prev Close:=24.57
Last Trade:=23.38
Updating Price:=$
            23.38
Updating Change:=-1.19

(hls)
Open:=26.00
Change:=-0.86
                  ( -3.26 %)
Bid:=25.56 x400
Trade Time:=4:23 PM EST
Ask:=26.14 x200
Prev Close:=26.42
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=-0.86

(hma)
Open:=10.86
Change:=-0.44
                  ( -4.01 %)
Bid:=10.12 x400
Trade Time:=4:23 PM EST
Ask:=10.90 x200
Prev Close:=10.96
Last Trade:=10.52
Updating Price:=$
            10.52
Updating Change:=-0.44

(hme)
Open:=63.57
Change:=-0.99
                  ( -1.54 %)
Bid:=62.81 x400
Trade Time:=4:23 PM EST
Ask:=64.07 x200
Prev Close:=64.31
Last Trade:=63.32
Updating Price:=$
            63.32
Updating Change:=-0.99

(hmsy)
Open:=78.48
Change:=-0.82
                  ( -1.04 %)
Bid:=67.00 x400
Trade Time:=4:39 PM EST
Ask:=84.76 x200
Prev Close:=79.16
Last Trade:=78.34
Updating Price:=$
            78.34
Updating Change:=-0.82

(hog)
Open:=42.25
Change:=-0.97
                  ( -2.26 %)
Bid:=41.88 x400
Trade Time:=4:23 PM EST
Ask:=42.18 x200
Prev Close:=42.94
Last Trade:=41.97
Updating Price:=$
            41.97
Updating Change:=-0.97

(hott)
Open:=8.04
Change:=-0.26
                  ( -3.20 %)
Bid:=7.86 x400
Trade Time:=5:00 PM EST
Ask:=8.24 x200
Prev Close:=8.12
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=-0.26

(hp)
Open:=67.39
Change:=-1.74
                  ( -2.54 %)
Bid:=66.73 x400
Trade Time:=4:23 PM EST
Ask:=67.04 x200
Prev Close:=68.45
Last Trade:=66.71
Updating Price:=$
            66.71
Updating Change:=-1.74

(hpq)
Open:=36.00
Change:=-1.21
                  ( -3.32 %)
Bid:=35.21 x400
Trade Time:=3:55 PM EST
Ask:=35.22 x200
Prev Close:=36.43
Last Trade:=35.22
Updating Price:=$
            35.22
Updating Change:=-1.21

(hpt)
Open:=24.67
Change:=-0.23
                  ( -0.92 %)
Bid:=24.50 x400
Trade Time:=4:23 PM EST
Ask:=25.10 x200
Prev Close:=25.04
Last Trade:=24.81
Updating Price:=$
            24.81
Updating Change:=-0.23

(hpy)
Open:=20.26
Change:=-0.33
                  ( -1.61 %)
Bid:=19.65 x400
Trade Time:=4:23 PM EST
Ask:=20.74 x200
Prev Close:=20.51
Last Trade:=20.18
Updating Price:=$
            20.18
Updating Change:=-0.33

(hrg)
Open:=5.98
Change:=+0.02
                  (+0.33 %)
Bid:=5.42 x400
Trade Time:=4:23 PM EST
Ask:=6.20 x200
Prev Close:=6.01
Last Trade:=6.03
Updating Price:=$
            6.03
Updating Change:=+0.02

(hrs)
Open:=44.08
Change:=-1.65
                  ( -3.70 %)
Bid:=42.60 x400
Trade Time:=4:23 PM EST
Ask:=43.25 x200
Prev Close:=44.55
Last Trade:=42.90
Updating Price:=$
            42.90
Updating Change:=-1.65

(hrz)
Open:=1.16
Change:=-0.05
                  ( -4.31 %)
Bid:=1.14 x400
Trade Time:=4:19 PM EST
Ask:=1.19 x200
Prev Close:=1.16
Last Trade:=1.11
Updating Price:=$
            1.11
Updating Change:=-0.05

(hsic)
Open:=73.76
Change:=-1.03
                  ( -1.39 %)
Bid:=73.26 x400
Trade Time:=4:00 PM EST
Ask:=73.28 x200
Prev Close:=74.32
Last Trade:=73.29
Updating Price:=$
            73.29
Updating Change:=-1.03

(hsp)
Open:=53.24
Change:=-0.62
                  ( -1.15 %)
Bid:=52.61 x400
Trade Time:=4:46 PM EST
Ask:=53.54 x200
Prev Close:=53.69
Last Trade:=53.07
Updating Price:=$
            53.07
Updating Change:=-0.62

(ht)
Open:=5.77
Change:=-0.15
                  ( -2.56 %)
Bid:=5.39 x400
Trade Time:=4:23 PM EST
Ask:=6.03 x200
Prev Close:=5.86
Last Trade:=5.71
Updating Price:=$
            5.71
Updating Change:=-0.15

(htgc)
Open:=10.68
Change:=-0.19
                  ( -1.77 %)
Bid:=10.42 x400
Trade Time:=4:23 PM EST
Ask:=10.92 x200
Prev Close:=10.75
Last Trade:=10.56
Updating Price:=$
            10.56
Updating Change:=-0.19

(hts)
Open:=29.01
Change:=-0.21
                  ( -0.72 %)
Bid:=28.84 x400
Trade Time:=4:29 PM EST
Ask:=28.93 x200
Prev Close:=29.14
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=-0.21

(hurn)
Open:=29.71
Change:=-0.85
                  ( -2.77 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=31.65 x200
Prev Close:=30.64
Last Trade:=29.79
Updating Price:=$
            29.79
Updating Change:=-0.85

(hwkn)
Open:=36.36
Change:=-0.09
                  ( -0.24 %)
Bid:=31.89 x400
Trade Time:=4:23 PM EST
Ask:=39.07 x200
Prev Close:=37.03
Last Trade:=36.94
Updating Price:=$
            36.94
Updating Change:=-0.09

(iaci)
Open:=38.29
Change:=-0.78
                  ( -2.02 %)
Bid:=36.97 x400
Trade Time:=4:20 PM EST
Ask:=38.60 x200
Prev Close:=38.55
Last Trade:=37.77
Updating Price:=$
            37.77
Updating Change:=-0.78

(ibm)
Open:=174.90
Change:=-1.74
                  ( -0.99 %)
Bid:=174.75 x400
Trade Time:=3:55 PM EST
Ask:=174.76 x200
Prev Close:=176.49
Last Trade:=174.75
Updating Price:=$
            174.75
Updating Change:=-1.74

(iboc)
Open:=17.02
Change:=-0.39
                  ( -2.25 %)
Bid:=16.40 x400
Trade Time:=4:23 PM EST
Ask:=17.35 x200
Prev Close:=17.32
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=-0.39

(icge)
Open:=12.86
Change:=-0.37
                  ( -2.83 %)
Bid:=12.66 x400
Trade Time:=4:23 PM EST
Ask:=12.75 x200
Prev Close:=13.06
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=-0.37

(icog)
Open:=2.93
Change:=-0.21
                  ( -7.09 %)
Bid:=2.73 x400
Trade Time:=4:23 PM EST
Ask:=3.52 x200
Prev Close:=2.96
Last Trade:=2.75
Updating Price:=$
            2.75
Updating Change:=-0.21

(idti)
Open:=7.76
Change:=-0.26
                  ( -3.30 %)
Bid:=7.59 x400
Trade Time:=4:23 PM EST
Ask:=8.00 x200
Prev Close:=7.89
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=-0.26

(idxx)
Open:=78.83
Change:=-1.53
                  ( -1.92 %)
Bid:=32.61 x400
Trade Time:=4:23 PM EST
Ask:=95.46 x200
Prev Close:=79.51
Last Trade:=77.98
Updating Price:=$
            77.98
Updating Change:=-1.53

(ihs)
Open:=83.00
Change:=-1.28
                  ( -1.52 %)
Bid:=80.76 x400
Trade Time:=4:04 PM EST
Ask:=86.18 x200
Prev Close:=84.07
Last Trade:=82.79
Updating Price:=$
            82.79
Updating Change:=-1.28

(iilg)
Open:=14.11
Change:=-0.26
                  ( -1.82 %)
Bid:=13.63 x400
Trade Time:=4:23 PM EST
Ask:=14.50 x200
Prev Close:=14.29
Last Trade:=14.03
Updating Price:=$
            14.03
Updating Change:=-0.26

(iivi)
Open:=27.32
Change:=-0.84
                  ( -3.03 %)
Bid:=26.21 x400
Trade Time:=4:23 PM EST
Ask:=27.48 x200
Prev Close:=27.76
Last Trade:=26.92
Updating Price:=$
            26.92
Updating Change:=-0.84

(ikan)
Open:=1.19
Change:=-0.06
                  ( -5.08 %)
Bid:=1.08 x400
Trade Time:=4:17 PM EST
Ask:=1.15 x200
Prev Close:=1.18
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.06

(ilmn)
Open:=75.59
Change:=-2.33
                  ( -3.06 %)
Bid:=73.74 x400
Trade Time:=4:00 PM EST
Ask:=73.82 x200
Prev Close:=76.12
Last Trade:=73.79
Updating Price:=$
            73.79
Updating Change:=-2.33

(im)
Open:=18.08
Change:=-0.44
                  ( -2.40 %)
Bid:=17.34 x400
Trade Time:=4:23 PM EST
Ask:=18.33 x200
Prev Close:=18.30
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=-0.44

(imgn)
Open:=14.00
Change:=+0.17
                  (+1.20 %)
Bid:=13.88 x400
Trade Time:=4:23 PM EST
Ask:=14.78 x200
Prev Close:=14.15
Last Trade:=14.32
Updating Price:=$
            14.32
Updating Change:=+0.17

(imn)
Open:=9.65
Change:=-0.17
                  ( -1.75 %)
Bid:=8.77 x400
Trade Time:=4:23 PM EST
Ask:=10.49 x200
Prev Close:=9.74
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=-0.17

(in)
Open:=11.03
Change:=-0.17
                  ( -1.52 %)
Bid:=10.56 x400
Trade Time:=4:23 PM EST
Ask:=11.34 x200
Prev Close:=11.18
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.17

(inap)
Open:=7.11
Change:=-0.10
                  ( -1.39 %)
Bid:=7.03 x400
Trade Time:=4:23 PM EST
Ask:=7.44 x200
Prev Close:=7.18
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=-0.10

(infi)
Open:=7.90
Change:=-0.10
                  ( -1.24 %)
Bid:=7.13 x400
Trade Time:=4:23 PM EST
Ask:=8.71 x200
Prev Close:=8.05
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.10

(infy)
Open:=65.99
Change:=-2.11
                  ( -3.14 %)
Bid:=65.06 x400
Trade Time:=4:00 PM EST
Ask:=65.12 x200
Prev Close:=67.21
Last Trade:=65.10
Updating Price:=$
            65.10
Updating Change:=-2.11

(ino)
Open:=0.79
Change:=-0.04
                  ( -4.88 %)
Bid:=0.78 x400
Trade Time:=4:00 PM EST
Ask:=0.79 x200
Prev Close:=0.82
Last Trade:=0.78
Updating Price:=$
            0.78
Updating Change:=-0.04

(intc)
Open:=22.84
Change:=-0.23
                  ( -1.00 %)
Bid:=22.85 x400
Trade Time:=4:00 PM EST
Ask:=22.86 x200
Prev Close:=23.09
Last Trade:=22.86
Updating Price:=$
            22.86
Updating Change:=-0.23

(intu)
Open:=51.15
Change:=-0.80
                  ( -1.55 %)
Bid:=50.88 x400
Trade Time:=4:00 PM EST
Ask:=50.89 x200
Prev Close:=51.69
Last Trade:=50.89
Updating Price:=$
            50.89
Updating Change:=-0.80

(io)
Open:=9.99
Change:=-0.54
                  ( -5.26 %)
Bid:=9.67 x400
Trade Time:=4:23 PM EST
Ask:=9.91 x200
Prev Close:=10.26
Last Trade:=9.72
Updating Price:=$
            9.72
Updating Change:=-0.54

(ipcc)
Open:=55.59
Change:=-0.73
                  ( -1.30 %)
Bid:=54.92 x400
Trade Time:=4:23 PM EST
Ask:=56.01 x200
Prev Close:=56.10
Last Trade:=55.37
Updating Price:=$
            55.37
Updating Change:=-0.73

(ipcm)
Open:=48.77
Change:=-0.27
                  ( -0.55 %)
Bid:=49.10 x400
Trade Time:=4:05 PM EST
Ask:=49.33 x200
Prev Close:=49.42
Last Trade:=49.15
Updating Price:=$
            49.15
Updating Change:=-0.27

(ipg)
Open:=12.44
Change:=-0.36
                  ( -2.83 %)
Bid:=12.38 x400
Trade Time:=4:23 PM EST
Ask:=12.42 x200
Prev Close:=12.72
Last Trade:=12.36
Updating Price:=$
            12.36
Updating Change:=-0.36

(ipgp)
Open:=73.00
Change:=-3.56
                  ( -4.78 %)
Bid:=70.93 x400
Trade Time:=4:11 PM EST
Ask:=72.76 x200
Prev Close:=74.49
Last Trade:=70.93
Updating Price:=$
            70.93
Updating Change:=-3.56

(ipi)
Open:=31.95
Change:=-1.27
                  ( -3.92 %)
Bid:=30.96 x400
Trade Time:=4:42 PM EST
Ask:=31.29 x200
Prev Close:=32.39
Last Trade:=31.12
Updating Price:=$
            31.12
Updating Change:=-1.27

(ipxl)
Open:=21.08
Change:=-0.60
                  ( -2.82 %)
Bid:=20.05 x400
Trade Time:=4:23 PM EST
Ask:=21.15 x200
Prev Close:=21.24
Last Trade:=20.64
Updating Price:=$
            20.64
Updating Change:=-0.60

(ir)
Open:=45.23
Change:=-0.98
                  ( -2.13 %)
Bid:=45.06 x400
Trade Time:=4:23 PM EST
Ask:=45.24 x200
Prev Close:=46.02
Last Trade:=45.04
Updating Price:=$
            45.04
Updating Change:=-0.98

(irc)
Open:=9.14
Change:=-0.15
                  ( -1.63 %)
Bid:=9.05 x400
Trade Time:=4:12 PM EST
Ask:=9.42 x200
Prev Close:=9.21
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=-0.15

(irm)
Open:=35.05
Change:=-0.30
                  ( -0.85 %)
Bid:=35.06 x400
Trade Time:=4:10 PM EST
Ask:=35.11 x200
Prev Close:=35.39
Last Trade:=35.09
Updating Price:=$
            35.09
Updating Change:=-0.30

(isis)
Open:=9.25
Change:=-0.13
                  ( -1.40 %)
Bid:=8.77 x400
Trade Time:=4:23 PM EST
Ask:=9.35 x200
Prev Close:=9.31
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.13

(isrg)
Open:=365.41
Change:=-6.87
                  ( -1.86 %)
Bid:=362.14 x400
Trade Time:=4:00 PM EST
Ask:=362.15 x200
Prev Close:=368.70
Last Trade:=361.83
Updating Price:=$
            361.83
Updating Change:=-6.87

(isrl)
Open:=66.19
Change:=-1.92
                  ( -2.86 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=68.50 x200
Prev Close:=67.21
Last Trade:=65.29
Updating Price:=$
            65.29
Updating Change:=-1.92

(itc)
Open:=71.30
Change:=+0.21
                  (+0.29 %)
Bid:=70.44 x400
Trade Time:=4:23 PM EST
Ask:=73.26 x200
Prev Close:=71.80
Last Trade:=72.01
Updating Price:=$
            72.01
Updating Change:=+0.21

(itri)
Open:=48.70
Change:=-0.27
                  ( -0.55 %)
Bid:=48.61 x400
Trade Time:=4:02 PM EST
Ask:=48.77 x200
Prev Close:=48.94
Last Trade:=48.67
Updating Price:=$
            48.67
Updating Change:=-0.27

(ivac)
Open:=9.80
Change:=-0.10
                  ( -1.00 %)
Bid:=9.00 x400
Trade Time:=4:23 PM EST
Ask:=10.45 x200
Prev Close:=9.98
Last Trade:=9.88
Updating Price:=$
            9.88
Updating Change:=-0.10

(ivc)
Open:=33.62
Change:=-0.80
                  ( -2.35 %)
Bid:=32.46 x400
Trade Time:=4:23 PM EST
Ask:=33.93 x200
Prev Close:=34.00
Last Trade:=33.20
Updating Price:=$
            33.20
Updating Change:=-0.80

(ivz)
Open:=23.15
Change:=-1.03
                  ( -4.37 %)
Bid:=22.47 x400
Trade Time:=4:46 PM EST
Ask:=22.67 x200
Prev Close:=23.57
Last Trade:=22.54
Updating Price:=$
            22.54
Updating Change:=-1.03

(ixys)
Open:=15.18
Change:=-0.23
                  ( -1.51 %)
Bid:=15.05 x400
Trade Time:=4:00 PM EST
Ask:=15.73 x200
Prev Close:=15.28
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=-0.23

(jakk)
Open:=18.79
Change:=-0.43
                  ( -2.28 %)
Bid:=17.97 x400
Trade Time:=5:00 PM EST
Ask:=18.98 x200
Prev Close:=18.90
Last Trade:=18.47
Updating Price:=$
            18.47
Updating Change:=-0.43

(jazz)
Open:=35.33
Change:=-0.87
                  ( -2.45 %)
Bid:=34.00 x400
Trade Time:=4:23 PM EST
Ask:=34.70 x200
Prev Close:=35.57
Last Trade:=34.70
Updating Price:=$
            34.70
Updating Change:=-0.87

(jbht)
Open:=48.20
Change:=-0.66
                  ( -1.36 %)
Bid:=47.52 x400
Trade Time:=4:23 PM EST
Ask:=48.51 x200
Prev Close:=48.62
Last Trade:=47.96
Updating Price:=$
            47.96
Updating Change:=-0.66

(jcp)
Open:=32.47
Change:=-1.15
                  ( -3.49 %)
Bid:=31.75 x400
Trade Time:=4:42 PM EST
Ask:=31.94 x200
Prev Close:=32.96
Last Trade:=31.81
Updating Price:=$
            31.81
Updating Change:=-1.15

(jec)
Open:=42.78
Change:=-1.84
                  ( -4.23 %)
Bid:=41.45 x400
Trade Time:=4:42 PM EST
Ask:=41.83 x200
Prev Close:=43.48
Last Trade:=41.64
Updating Price:=$
            41.64
Updating Change:=-1.84

(jll)
Open:=95.33
Change:=-4.85
                  ( -4.98 %)
Bid:=0.00 x400
Trade Time:=4:30 PM EST
Ask:=98.73 x200
Prev Close:=97.36
Last Trade:=92.51
Updating Price:=$
            92.51
Updating Change:=-4.85

(jnj)
Open:=66.88
Change:=-0.41
                  ( -0.61 %)
Bid:=67.16 x400
Trade Time:=3:55 PM EST
Ask:=67.17 x200
Prev Close:=67.57
Last Trade:=67.16
Updating Price:=$
            67.16
Updating Change:=-0.41

(jnpr)
Open:=31.54
Change:=-0.61
                  ( -1.90 %)
Bid:=31.47 x400
Trade Time:=4:30 PM EST
Ask:=31.52 x200
Prev Close:=32.06
Last Trade:=31.45
Updating Price:=$
            31.45
Updating Change:=-0.61

(joyg)
Open:=95.97
Change:=-2.78
                  ( -2.86 %)
Bid:=94.43 x400
Trade Time:=4:00 PM EST
Ask:=94.46 x200
Prev Close:=97.25
Last Trade:=94.47
Updating Price:=$
            94.47
Updating Change:=-2.78

(jpm)
Open:=40.19
Change:=-1.30
                  ( -3.19 %)
Bid:=39.44 x400
Trade Time:=4:00 PM EST
Ask:=39.45 x200
Prev Close:=40.74
Last Trade:=39.44
Updating Price:=$
            39.44
Updating Change:=-1.30

(kalu)
Open:=53.56
Change:=-1.28
                  ( -2.35 %)
Bid:=53.16 x400
Trade Time:=4:23 PM EST
Ask:=55.47 x200
Prev Close:=54.38
Last Trade:=53.10
Updating Price:=$
            53.10
Updating Change:=-1.28

(kar)
Open:=19.15
Change:=-0.71
                  ( -3.67 %)
Bid:=18.57 x400
Trade Time:=4:03 PM EST
Ask:=19.12 x200
Prev Close:=19.36
Last Trade:=18.65
Updating Price:=$
            18.65
Updating Change:=-0.71

(kbh)
Open:=9.63
Change:=-0.16
                  ( -1.64 %)
Bid:=9.50 x400
Trade Time:=5:26 PM EST
Ask:=9.69 x200
Prev Close:=9.76
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=-0.16

(kbr)
Open:=37.69
Change:=-1.59
                  ( -4.14 %)
Bid:=36.58 x400
Trade Time:=4:46 PM EST
Ask:=37.03 x200
Prev Close:=38.40
Last Trade:=36.81
Updating Price:=$
            36.81
Updating Change:=-1.59

(kbw)
Open:=18.18
Change:=-0.40
                  ( -2.18 %)
Bid:=17.52 x400
Trade Time:=4:02 PM EST
Ask:=18.52 x200
Prev Close:=18.39
Last Trade:=17.99
Updating Price:=$
            17.99
Updating Change:=-0.40

(kcg)
Open:=10.85
Change:=-0.24
                  ( -2.19 %)
Bid:=10.64 x400
Trade Time:=4:23 PM EST
Ask:=10.77 x200
Prev Close:=10.97
Last Trade:=10.73
Updating Price:=$
            10.73
Updating Change:=-0.24

(kcli)
Open:=30.68
Change:=-0.17
                  ( -0.55 %)
Bid:=30.51 x400
Trade Time:=4:23 PM EST
Ask:=31.89 x200
Prev Close:=31.01
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=-0.17

(kelya)
Open:=16.62
Change:=-0.69
                  ( -4.08 %)
Bid:=15.70 x400
Trade Time:=4:23 PM EST
Ask:=16.66 x200
Prev Close:=16.90
Last Trade:=16.21
Updating Price:=$
            16.21
Updating Change:=-0.69

(kerx)
Open:=4.88
Change:=-0.06
                  ( -1.21 %)
Bid:=4.85 x400
Trade Time:=4:23 PM EST
Ask:=4.91 x200
Prev Close:=4.94
Last Trade:=4.88
Updating Price:=$
            4.88
Updating Change:=-0.06

(keyn)
Open:=21.60
Change:=-0.09
                  ( -0.41 %)
Bid:=21.84 x400
Trade Time:=4:23 PM EST
Ask:=22.36 x200
Prev Close:=21.91
Last Trade:=21.82
Updating Price:=$
            21.82
Updating Change:=-0.09

(kft)
Open:=35.52
Change:=-0.25
                  ( -0.70 %)
Bid:=35.45 x400
Trade Time:=3:55 PM EST
Ask:=35.46 x200
Prev Close:=35.71
Last Trade:=35.46
Updating Price:=$
            35.46
Updating Change:=-0.25

(kirk)
Open:=11.93
Change:=-0.30
                  ( -2.46 %)
Bid:=11.75 x400
Trade Time:=5:00 PM EST
Ask:=12.32 x200
Prev Close:=12.18
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=-0.30

(klac)
Open:=42.49
Change:=+0.04
                  (+0.09 %)
Bid:=42.29 x400
Trade Time:=4:00 PM EST
Ask:=42.45 x200
Prev Close:=42.25
Last Trade:=42.29
Updating Price:=$
            42.29
Updating Change:=+0.04

(klic)
Open:=11.16
Change:=-0.65
                  ( -5.73 %)
Bid:=10.74 x400
Trade Time:=4:06 PM EST
Ask:=10.74 x200
Prev Close:=11.34
Last Trade:=10.69
Updating Price:=$
            10.69
Updating Change:=-0.65

(kmt)
Open:=44.02
Change:=-0.94
                  ( -2.10 %)
Bid:=43.49 x400
Trade Time:=4:23 PM EST
Ask:=44.01 x200
Prev Close:=44.68
Last Trade:=43.74
Updating Price:=$
            43.74
Updating Change:=-0.94

(knol)
Open:=14.91
Change:=-0.44
                  ( -2.92 %)
Bid:=14.50 x400
Trade Time:=4:23 PM EST
Ask:=15.87 x200
Prev Close:=15.07
Last Trade:=14.63
Updating Price:=$
            14.63
Updating Change:=-0.44

(ko)
Open:=67.75
Change:=-0.69
                  ( -1.00 %)
Bid:=67.99 x400
Trade Time:=3:55 PM EST
Ask:=68.00 x200
Prev Close:=68.68
Last Trade:=67.99
Updating Price:=$
            67.99
Updating Change:=-0.69

(ks)
Open:=16.60
Change:=-0.19
                  ( -1.12 %)
Bid:=16.27 x400
Trade Time:=4:23 PM EST
Ask:=17.23 x200
Prev Close:=16.90
Last Trade:=16.71
Updating Price:=$
            16.71
Updating Change:=-0.19

(kss)
Open:=54.68
Change:=-0.06
                  ( -0.11 %)
Bid:=55.14 x400
Trade Time:=4:44 PM EST
Ask:=55.39 x200
Prev Close:=55.18
Last Trade:=55.12
Updating Price:=$
            55.12
Updating Change:=-0.06

(ksws)
Open:=10.84
Change:=-0.23
                  ( -2.09 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=11.40 x200
Prev Close:=11.01
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=-0.23

(ktos)
Open:=12.07
Change:=-0.21
                  ( -1.71 %)
Bid:=11.66 x400
Trade Time:=4:23 PM EST
Ask:=12.47 x200
Prev Close:=12.28
Last Trade:=12.07
Updating Price:=$
            12.07
Updating Change:=-0.21

(kvhi)
Open:=11.87
Change:=-0.33
                  ( -2.75 %)
Bid:=10.29 x400
Trade Time:=4:23 PM EST
Ask:=13.00 x200
Prev Close:=12.02
Last Trade:=11.69
Updating Price:=$
            11.69
Updating Change:=-0.33

(kwk)
Open:=13.98
Change:=-0.46
                  ( -3.25 %)
Bid:=13.61 x400
Trade Time:=4:42 PM EST
Ask:=13.78 x200
Prev Close:=14.14
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.46

(labl)
Open:=24.17
Change:=-0.72
                  ( -2.94 %)
Bid:=23.85 x400
Trade Time:=4:23 PM EST
Ask:=25.96 x200
Prev Close:=24.52
Last Trade:=23.80
Updating Price:=$
            23.80
Updating Change:=-0.72

(lamr)
Open:=27.19
Change:=-0.61
                  ( -2.21 %)
Bid:=26.27 x400
Trade Time:=4:23 PM EST
Ask:=27.54 x200
Prev Close:=27.54
Last Trade:=26.93
Updating Price:=$
            26.93
Updating Change:=-0.61

(laws)
Open:=20.77
Change:=-0.55
                  ( -2.63 %)
Bid:=19.10 x400
Trade Time:=4:23 PM EST
Ask:=21.80 x200
Prev Close:=20.95
Last Trade:=20.40
Updating Price:=$
            20.40
Updating Change:=-0.55

(layn)
Open:=31.55
Change:=-1.40
                  ( -4.37 %)
Bid:=30.63 x400
Trade Time:=4:23 PM EST
Ask:=31.20 x200
Prev Close:=32.02
Last Trade:=30.62
Updating Price:=$
            30.62
Updating Change:=-1.40

(laz)
Open:=36.03
Change:=-1.55
                  ( -4.25 %)
Bid:=34.31 x400
Trade Time:=4:23 PM EST
Ask:=35.66 x200
Prev Close:=36.50
Last Trade:=34.95
Updating Price:=$
            34.95
Updating Change:=-1.55

(lbai)
Open:=10.75
Change:=-0.06
                  ( -0.55 %)
Bid:=4.42 x400
Trade Time:=5:32 PM EST
Ask:=0.00 x200
Prev Close:=10.96
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.06

(lci)
Open:=5.00
Change:=-0.05
                  ( -1.00 %)
Bid:=4.67 x400
Trade Time:=4:23 PM EST
Ask:=4.97 x200
Prev Close:=5.02
Last Trade:=4.97
Updating Price:=$
            4.97
Updating Change:=-0.05

(lea)
Open:=53.45
Change:=-0.99
                  ( -1.83 %)
Bid:=53.14 x400
Trade Time:=4:23 PM EST
Ask:=53.51 x200
Prev Close:=54.21
Last Trade:=53.22
Updating Price:=$
            53.22
Updating Change:=-0.99

(leg)
Open:=23.90
Change:=-0.39
                  ( -1.61 %)
Bid:=23.66 x400
Trade Time:=4:23 PM EST
Ask:=24.07 x200
Prev Close:=24.23
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=-0.39

(lfus)
Open:=59.97
Change:=-1.90
                  ( -3.13 %)
Bid:=51.10 x400
Trade Time:=4:23 PM EST
Ask:=62.12 x200
Prev Close:=60.68
Last Trade:=58.78
Updating Price:=$
            58.78
Updating Change:=-1.90

(life)
Open:=50.84
Change:=-0.91
                  ( -1.77 %)
Bid:=50.39 x400
Trade Time:=4:00 PM EST
Ask:=50.41 x200
Prev Close:=51.30
Last Trade:=50.39
Updating Price:=$
            50.39
Updating Change:=-0.91

(linc)
Open:=19.20
Change:=-0.72
                  ( -3.71 %)
Bid:=18.18 x400
Trade Time:=5:00 PM EST
Ask:=19.19 x200
Prev Close:=19.43
Last Trade:=18.71
Updating Price:=$
            18.71
Updating Change:=-0.72

(linta)
Open:=17.55
Change:=-0.25
                  ( -1.41 %)
Bid:=17.43 x400
Trade Time:=4:00 PM EST
Ask:=17.45 x200
Prev Close:=17.74
Last Trade:=17.49
Updating Price:=$
            17.49
Updating Change:=-0.25

(llen)
Open:=5.44
Change:=-0.24
                  ( -4.40 %)
Bid:=4.90 x400
Trade Time:=4:04 PM EST
Ask:=5.75 x200
Prev Close:=5.45
Last Trade:=5.21
Updating Price:=$
            5.21
Updating Change:=-0.24

(lll)
Open:=84.54
Change:=-0.99
                  ( -1.16 %)
Bid:=84.11 x400
Trade Time:=4:23 PM EST
Ask:=84.74 x200
Prev Close:=85.28
Last Trade:=84.29
Updating Price:=$
            84.29
Updating Change:=-0.99

(lltc)
Open:=32.73
Change:=-0.47
                  ( -1.42 %)
Bid:=32.50 x400
Trade Time:=4:00 PM EST
Ask:=32.60 x200
Prev Close:=33.08
Last Trade:=32.61
Updating Price:=$
            32.61
Updating Change:=-0.47

(lm)
Open:=32.71
Change:=-1.67
                  ( -5.01 %)
Bid:=31.50 x400
Trade Time:=4:23 PM EST
Ask:=31.87 x200
Prev Close:=33.33
Last Trade:=31.66
Updating Price:=$
            31.66
Updating Change:=-1.67

(lng)
Open:=9.26
Change:=-0.57
                  ( -5.97 %)
Bid:=9.05 x400
Trade Time:=4:06 PM EST
Ask:=9.12 x200
Prev Close:=9.55
Last Trade:=8.98
Updating Price:=$
            8.98
Updating Change:=-0.57

(logm)
Open:=38.45
Change:=-1.09
                  ( -2.79 %)
Bid:=38.00 x400
Trade Time:=5:33 PM EST
Ask:=38.63 x200
Prev Close:=39.02
Last Trade:=37.93
Updating Price:=$
            37.93
Updating Change:=-1.09

(loop)
Open:=18.31
Change:=-0.10
                  ( -0.54 %)
Bid:=17.81 x400
Trade Time:=5:00 PM EST
Ask:=18.84 x200
Prev Close:=18.37
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=-0.10

(lpnt)
Open:=39.62
Change:=-1.08
                  ( -2.70 %)
Bid:=38.13 x400
Trade Time:=4:23 PM EST
Ask:=39.78 x200
Prev Close:=40.00
Last Trade:=38.92
Updating Price:=$
            38.92
Updating Change:=-1.08

(lpx)
Open:=8.31
Change:=-0.23
                  ( -2.71 %)
Bid:=8.25 x400
Trade Time:=5:33 PM EST
Ask:=8.50 x200
Prev Close:=8.50
Last Trade:=8.27
Updating Price:=$
            8.27
Updating Change:=-0.23

(lrcx)
Open:=44.84
Change:=+0.69
                  (+1.56 %)
Bid:=44.86 x400
Trade Time:=4:00 PM EST
Ask:=44.87 x200
Prev Close:=44.17
Last Trade:=44.86
Updating Price:=$
            44.86
Updating Change:=+0.69

(lse)
Open:=4.97
Change:=-0.01
                  ( -0.20 %)
Bid:=5.00 x400
Trade Time:=4:02 PM EST
Ask:=5.28 x200
Prev Close:=5.01
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=-0.01

(lsi)
Open:=7.16
Change:=-0.18
                  ( -2.48 %)
Bid:=7.11 x400
Trade Time:=4:23 PM EST
Ask:=7.32 x200
Prev Close:=7.27
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=-0.18

(lstr)
Open:=47.19
Change:=-0.73
                  ( -1.52 %)
Bid:=46.71 x400
Trade Time:=5:00 PM EST
Ask:=47.78 x200
Prev Close:=47.88
Last Trade:=47.15
Updating Price:=$
            47.15
Updating Change:=-0.73

(lstza)
Open:=74.00
Change:=-1.39
                  ( -1.87 %)
Bid:=73.12 x400
Trade Time:=5:00 PM EST
Ask:=76.01 x200
Prev Close:=74.51
Last Trade:=73.12
Updating Price:=$
            73.12
Updating Change:=-1.39

(ltm)
Open:=39.61
Change:=-1.04
                  ( -2.59 %)
Bid:=39.08 x400
Trade Time:=4:23 PM EST
Ask:=39.40 x200
Prev Close:=40.18
Last Trade:=39.14
Updating Price:=$
            39.14
Updating Change:=-1.04

(ltre)
Open:=9.45
Change:=-0.06
                  ( -0.64 %)
Bid:=9.24 x400
Trade Time:=3:59 PM EST
Ask:=9.67 x200
Prev Close:=9.43
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=-0.06

(lvs)
Open:=45.37
Change:=-2.07
                  ( -4.50 %)
Bid:=44.04 x400
Trade Time:=5:28 PM EST
Ask:=44.13 x200
Prev Close:=46.01
Last Trade:=43.94
Updating Price:=$
            43.94
Updating Change:=-2.07

(lway)
Open:=11.53
Change:=+0.02
                  (+0.17 %)
Bid:=9.67 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=11.52
Last Trade:=11.54
Updating Price:=$
            11.54
Updating Change:=+0.02

(lxp)
Open:=9.26
Change:=-0.24
                  ( -2.56 %)
Bid:=9.13 x400
Trade Time:=4:12 PM EST
Ask:=9.22 x200
Prev Close:=9.37
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=-0.24

(lxrx)
Open:=1.67
Change:=-0.03
                  ( -1.80 %)
Bid:=1.63 x400
Trade Time:=5:33 PM EST
Ask:=1.68 x200
Prev Close:=1.67
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=-0.03

(lxu)
Open:=43.94
Change:=-1.10
                  ( -2.48 %)
Bid:=42.51 x400
Trade Time:=4:23 PM EST
Ask:=44.23 x200
Prev Close:=44.43
Last Trade:=43.33
Updating Price:=$
            43.33
Updating Change:=-1.10

(ma)
Open:=313.19
Change:=-7.83
                  ( -2.48 %)
Bid:=307.45 x400
Trade Time:=4:23 PM EST
Ask:=308.70 x200
Prev Close:=315.29
Last Trade:=307.46
Updating Price:=$
            307.46
Updating Change:=-7.83

(mako)
Open:=32.27
Change:=-1.74
                  ( -5.31 %)
Bid:=30.65 x400
Trade Time:=5:00 PM EST
Ask:=31.38 x200
Prev Close:=32.75
Last Trade:=31.01
Updating Price:=$
            31.01
Updating Change:=-1.74

(mapp)
Open:=15.85
Change:=-0.10
                  ( -0.63 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=16.95 x200
Prev Close:=16.00
Last Trade:=15.90
Updating Price:=$
            15.90
Updating Change:=-0.10

(mas)
Open:=11.78
Change:=-0.19
                  ( -1.59 %)
Bid:=11.70 x400
Trade Time:=5:10 PM EST
Ask:=11.84 x200
Prev Close:=11.92
Last Trade:=11.73
Updating Price:=$
            11.73
Updating Change:=-0.19

(mat)
Open:=27.29
Change:=-0.52
                  ( -1.88 %)
Bid:=27.14 x400
Trade Time:=4:00 PM EST
Ask:=27.22 x200
Prev Close:=27.65
Last Trade:=27.13
Updating Price:=$
            27.13
Updating Change:=-0.52

(mblx)
Open:=6.74
Change:=-0.04
                  ( -0.58 %)
Bid:=6.54 x400
Trade Time:=4:23 PM EST
Ask:=6.85 x200
Prev Close:=6.86
Last Trade:=6.82
Updating Price:=$
            6.82
Updating Change:=-0.04

(mbvt)
Open:=26.07
Change:=-0.01
                  ( -0.04 %)
Bid:=24.66 x400
Trade Time:=4:23 PM EST
Ask:=37.38 x200
Prev Close:=26.16
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.01

(mcd)
Open:=85.32
Change:=-0.25
                  ( -0.29 %)
Bid:=85.36 x400
Trade Time:=4:00 PM EST
Ask:=85.37 x200
Prev Close:=85.60
Last Trade:=85.35
Updating Price:=$
            85.35
Updating Change:=-0.25

(mchp)
Open:=37.48
Change:=-0.39
                  ( -1.03 %)
Bid:=37.46 x400
Trade Time:=4:00 PM EST
Ask:=37.48 x200
Prev Close:=37.87
Last Trade:=37.48
Updating Price:=$
            37.48
Updating Change:=-0.39

(mcrl)
Open:=10.50
Change:=-0.10
                  ( -0.94 %)
Bid:=10.12 x400
Trade Time:=4:23 PM EST
Ask:=10.89 x200
Prev Close:=10.60
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=-0.10

(mcy)
Open:=39.23
Change:=-0.36
                  ( -0.91 %)
Bid:=38.65 x400
Trade Time:=4:23 PM EST
Ask:=39.69 x200
Prev Close:=39.61
Last Trade:=39.25
Updating Price:=$
            39.25
Updating Change:=-0.36

(mdr)
Open:=20.66
Change:=-0.87
                  ( -4.14 %)
Bid:=20.10 x400
Trade Time:=4:42 PM EST
Ask:=20.59 x200
Prev Close:=21.00
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=-0.87

(mdso)
Open:=24.05
Change:=-0.42
                  ( -1.72 %)
Bid:=22.98 x400
Trade Time:=4:23 PM EST
Ask:=24.94 x200
Prev Close:=24.35
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=-0.42

(mdth)
Open:=13.55
Change:=-0.19
                  ( -1.38 %)
Bid:=13.36 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=13.72
Last Trade:=13.53
Updating Price:=$
            13.53
Updating Change:=-0.19

(mdvn)
Open:=21.60
Change:=-0.21
                  ( -0.96 %)
Bid:=21.23 x400
Trade Time:=4:23 PM EST
Ask:=22.34 x200
Prev Close:=21.98
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=-0.21

(ment)
Open:=12.71
Change:=-0.32
                  ( -2.48 %)
Bid:=12.12 x400
Trade Time:=5:00 PM EST
Ask:=12.61 x200
Prev Close:=12.88
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=-0.32

(meru)
Open:=11.65
Change:=-0.56
                  ( -4.75 %)
Bid:=10.77 x400
Trade Time:=4:23 PM EST
Ask:=11.56 x200
Prev Close:=11.78
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=-0.56

(mgln)
Open:=55.18
Change:=-0.99
                  ( -1.78 %)
Bid:=54.67 x400
Trade Time:=4:04 PM EST
Ask:=54.84 x200
Prev Close:=55.69
Last Trade:=54.70
Updating Price:=$
            54.70
Updating Change:=-0.99

(mgm)
Open:=14.78
Change:=-0.89
                  ( -5.95 %)
Bid:=14.10 x400
Trade Time:=4:23 PM EST
Ask:=14.11 x200
Prev Close:=14.96
Last Trade:=14.07
Updating Price:=$
            14.07
Updating Change:=-0.89

(mgpi)
Open:=8.52
Change:=-0.10
                  ( -1.16 %)
Bid:=8.31 x400
Trade Time:=4:23 PM EST
Ask:=10.20 x200
Prev Close:=8.60
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=-0.10

(mgrc)
Open:=28.20
Change:=-0.31
                  ( -1.08 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=29.64 x200
Prev Close:=28.68
Last Trade:=28.37
Updating Price:=$
            28.37
Updating Change:=-0.31

(mho)
Open:=12.41
Change:=-0.35
                  ( -2.78 %)
Bid:=11.84 x400
Trade Time:=5:34 PM EST
Ask:=12.68 x200
Prev Close:=12.60
Last Trade:=12.25
Updating Price:=$
            12.25
Updating Change:=-0.35

(mhr)
Open:=6.79
Change:=-0.29
                  ( -4.19 %)
Bid:=6.64 x400
Trade Time:=4:00 PM EST
Ask:=6.92 x200
Prev Close:=6.92
Last Trade:=6.63
Updating Price:=$
            6.63
Updating Change:=-0.29

(mhs)
Open:=54.75
Change:=-0.39
                  ( -0.71 %)
Bid:=54.79 x400
Trade Time:=4:23 PM EST
Ask:=55.20 x200
Prev Close:=55.26
Last Trade:=54.87
Updating Price:=$
            54.87
Updating Change:=-0.39

(midd)
Open:=95.63
Change:=-2.71
                  ( -2.80 %)
Bid:=75.80 x400
Trade Time:=4:23 PM EST
Ask:=95.99 x200
Prev Close:=96.69
Last Trade:=93.98
Updating Price:=$
            93.98
Updating Change:=-2.71

(mig)
Open:=9.97
Change:=-0.09
                  ( -0.89 %)
Bid:=9.65 x400
Trade Time:=4:23 PM EST
Ask:=10.25 x200
Prev Close:=10.10
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=-0.09

(mjn)
Open:=68.40
Change:=-0.74
                  ( -1.07 %)
Bid:=67.92 x400
Trade Time:=4:23 PM EST
Ask:=69.37 x200
Prev Close:=69.15
Last Trade:=68.41
Updating Price:=$
            68.41
Updating Change:=-0.74

(mksi)
Open:=25.63
Change:=-0.11
                  ( -0.42 %)
Bid:=26.02 x400
Trade Time:=4:05 PM EST
Ask:=26.13 x200
Prev Close:=26.15
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=-0.11

(mlhr)
Open:=27.94
Change:=-0.94
                  ( -3.30 %)
Bid:=27.15 x400
Trade Time:=5:35 PM EST
Ask:=28.25 x200
Prev Close:=28.51
Last Trade:=27.57
Updating Price:=$
            27.57
Updating Change:=-0.94

(mlnk)
Open:=4.52
Change:=-0.12
                  ( -2.59 %)
Bid:=4.51 x400
Trade Time:=4:00 PM EST
Ask:=4.59 x200
Prev Close:=4.64
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=-0.12

(mlr)
Open:=17.96
Change:=-0.18
                  ( -0.99 %)
Bid:=17.51 x400
Trade Time:=4:23 PM EST
Ask:=18.50 x200
Prev Close:=18.18
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=-0.18

(mmm)
Open:=96.45
Change:=-1.17
                  ( -1.20 %)
Bid:=96.45 x400
Trade Time:=3:55 PM EST
Ask:=96.46 x200
Prev Close:=97.62
Last Trade:=96.45
Updating Price:=$
            96.45
Updating Change:=-1.17

(mms)
Open:=42.03
Change:=-0.64
                  ( -1.52 %)
Bid:=41.60 x400
Trade Time:=4:12 PM EST
Ask:=41.72 x200
Prev Close:=42.22
Last Trade:=41.58
Updating Price:=$
            41.58
Updating Change:=-0.64

(mnro)
Open:=37.66
Change:=-1.27
                  ( -3.34 %)
Bid:=35.89 x400
Trade Time:=5:35 PM EST
Ask:=37.49 x200
Prev Close:=38.05
Last Trade:=36.78
Updating Price:=$
            36.78
Updating Change:=-1.27

(mpg)
Open:=3.46
Change:=-0.14
                  ( -3.98 %)
Bid:=3.11 x400
Trade Time:=4:23 PM EST
Ask:=3.39 x200
Prev Close:=3.52
Last Trade:=3.38
Updating Price:=$
            3.38
Updating Change:=-0.14

(mpr)
Open:=11.09
Change:=-0.19
                  ( -1.69 %)
Bid:=10.82 x400
Trade Time:=4:23 PM EST
Ask:=11.91 x200
Prev Close:=11.25
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=-0.19

(mpx)
Open:=6.49
Change:=-0.50
                  ( -7.60 %)
Bid:=6.09 x400
Trade Time:=4:23 PM EST
Ask:=6.11 x200
Prev Close:=6.58
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=-0.50

(mrcy)
Open:=18.75
Change:=-0.42
                  ( -2.21 %)
Bid:=18.23 x400
Trade Time:=4:23 PM EST
Ask:=19.09 x200
Prev Close:=19.02
Last Trade:=18.60
Updating Price:=$
            18.60
Updating Change:=-0.42

(mrh)
Open:=17.92
Change:=-0.23
                  ( -1.27 %)
Bid:=17.36 x400
Trade Time:=4:10 PM EST
Ask:=18.36 x200
Prev Close:=18.12
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=-0.23

(mrk)
Open:=35.96
Change:=-0.44
                  ( -1.22 %)
Bid:=35.68 x400
Trade Time:=4:00 PM EST
Ask:=35.69 x200
Prev Close:=36.12
Last Trade:=35.68
Updating Price:=$
            35.68
Updating Change:=-0.44

(mrvl)
Open:=15.15
Change:=-0.55
                  ( -3.57 %)
Bid:=14.84 x400
Trade Time:=4:00 PM EST
Ask:=14.91 x200
Prev Close:=15.41
Last Trade:=14.86
Updating Price:=$
            14.86
Updating Change:=-0.55

(msft)
Open:=26.62
Change:=-0.27
                  ( -1.00 %)
Bid:=26.65 x400
Trade Time:=4:00 PM EST
Ask:=26.68 x200
Prev Close:=26.92
Last Trade:=26.65
Updating Price:=$
            26.65
Updating Change:=-0.27

(mtb)
Open:=86.56
Change:=-1.39
                  ( -1.59 %)
Bid:=85.90 x400
Trade Time:=4:23 PM EST
Ask:=86.74 x200
Prev Close:=87.56
Last Trade:=86.17
Updating Price:=$
            86.17
Updating Change:=-1.39

(mtn)
Open:=45.83
Change:=-1.79
                  ( -3.84 %)
Bid:=44.85 x400
Trade Time:=4:23 PM EST
Ask:=45.82 x200
Prev Close:=46.63
Last Trade:=44.84
Updating Price:=$
            44.84
Updating Change:=-1.79

(mtrx)
Open:=13.72
Change:=-0.21
                  ( -1.50 %)
Bid:=13.34 x400
Trade Time:=4:23 PM EST
Ask:=14.22 x200
Prev Close:=13.99
Last Trade:=13.78
Updating Price:=$
            13.78
Updating Change:=-0.21

(mu)
Open:=7.55
Change:=-0.19
                  ( -2.47 %)
Bid:=7.48 x400
Trade Time:=4:00 PM EST
Ask:=7.49 x200
Prev Close:=7.68
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=-0.19

(mvis)
Open:=1.14
Change:=-0.03
                  ( -2.59 %)
Bid:=1.10 x400
Trade Time:=4:23 PM EST
Ask:=1.19 x200
Prev Close:=1.16
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=-0.03

(mw)
Open:=34.74
Change:=-0.81
                  ( -2.29 %)
Bid:=34.53 x400
Trade Time:=4:23 PM EST
Ask:=35.28 x200
Prev Close:=35.34
Last Trade:=34.53
Updating Price:=$
            34.53
Updating Change:=-0.81

(mwa)
Open:=3.86
Change:=-0.24
                  ( -6.14 %)
Bid:=3.66 x400
Trade Time:=4:23 PM EST
Ask:=3.95 x200
Prev Close:=3.91
Last Trade:=3.67
Updating Price:=$
            3.67
Updating Change:=-0.24

(mwv)
Open:=33.40
Change:=-0.60
                  ( -1.77 %)
Bid:=33.02 x400
Trade Time:=4:23 PM EST
Ask:=33.59 x200
Prev Close:=33.88
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=-0.60

(mww)
Open:=14.34
Change:=-0.72
                  ( -4.91 %)
Bid:=13.95 x400
Trade Time:=4:23 PM EST
Ask:=14.01 x200
Prev Close:=14.65
Last Trade:=13.93
Updating Price:=$
            13.93
Updating Change:=-0.72

(mxim)
Open:=25.49
Change:=-0.39
                  ( -1.51 %)
Bid:=25.28 x400
Trade Time:=4:00 PM EST
Ask:=25.40 x200
Prev Close:=25.81
Last Trade:=25.42
Updating Price:=$
            25.42
Updating Change:=-0.39

(mxl)
Open:=8.53
Change:=-0.21
                  ( -2.44 %)
Bid:=8.10 x400
Trade Time:=4:23 PM EST
Ask:=9.22 x200
Prev Close:=8.59
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=-0.21

(myl)
Open:=24.74
Change:=-0.65
                  ( -2.60 %)
Bid:=24.19 x400
Trade Time:=4:00 PM EST
Ask:=24.33 x200
Prev Close:=24.98
Last Trade:=24.33
Updating Price:=$
            24.33
Updating Change:=-0.65

(nafc)
Open:=37.44
Change:=-0.13
                  ( -0.34 %)
Bid:=37.66 x400
Trade Time:=4:23 PM EST
Ask:=38.27 x200
Prev Close:=37.77
Last Trade:=37.64
Updating Price:=$
            37.64
Updating Change:=-0.13

(natr)
Open:=19.67
Change:=+0.19
                  (+0.96 %)
Bid:=19.02 x400
Trade Time:=4:23 PM EST
Ask:=21.05 x200
Prev Close:=19.78
Last Trade:=19.97
Updating Price:=$
            19.97
Updating Change:=+0.19

(nauh)
Open:=9.07
Change:=-0.13
                  ( -1.42 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=9.14
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=-0.13

(nc)
Open:=98.74
Change:=-4.33
                  ( -4.29 %)
Bid:=86.55 x400
Trade Time:=4:23 PM EST
Ask:=102.30 x200
Prev Close:=100.88
Last Trade:=96.55
Updating Price:=$
            96.55
Updating Change:=-4.33

(ncs)
Open:=11.42
Change:=-0.25
                  ( -2.14 %)
Bid:=11.35 x400
Trade Time:=4:23 PM EST
Ask:=11.81 x200
Prev Close:=11.68
Last Trade:=11.43
Updating Price:=$
            11.43
Updating Change:=-0.25

(nct)
Open:=6.23
Change:=-0.24
                  ( -3.77 %)
Bid:=5.82 x400
Trade Time:=4:23 PM EST
Ask:=6.19 x200
Prev Close:=6.36
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=-0.24

(ndsn)
Open:=57.92
Change:=-1.84
                  ( -3.14 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=59.81 x200
Prev Close:=58.65
Last Trade:=56.81
Updating Price:=$
            56.81
Updating Change:=-1.84

(nee)
Open:=57.20
Change:=-0.54
                  ( -0.94 %)
Bid:=57.18 x400
Trade Time:=4:23 PM EST
Ask:=57.46 x200
Prev Close:=57.70
Last Trade:=57.16
Updating Price:=$
            57.16
Updating Change:=-0.54

(neog)
Open:=47.07
Change:=-0.97
                  ( -2.03 %)
Bid:=45.60 x400
Trade Time:=5:00 PM EST
Ask:=50.06 x200
Prev Close:=47.80
Last Trade:=46.83
Updating Price:=$
            46.83
Updating Change:=-0.97

(netl)
Open:=39.78
Change:=-0.81
                  ( -2.00 %)
Bid:=39.72 x400
Trade Time:=4:42 PM EST
Ask:=40.39 x200
Prev Close:=40.49
Last Trade:=39.68
Updating Price:=$
            39.68
Updating Change:=-0.81

(newp)
Open:=18.80
Change:=-0.52
                  ( -2.72 %)
Bid:=18.51 x400
Trade Time:=4:23 PM EST
Ask:=19.09 x200
Prev Close:=19.15
Last Trade:=18.63
Updating Price:=$
            18.63
Updating Change:=-0.52

(nfg)
Open:=71.08
Change:=-1.09
                  ( -1.52 %)
Bid:=69.68 x400
Trade Time:=4:12 PM EST
Ask:=71.82 x200
Prev Close:=71.93
Last Trade:=70.84
Updating Price:=$
            70.84
Updating Change:=-1.09

(nflx)
Open:=294.83
Change:=-4.41
                  ( -1.49 %)
Bid:=289.65 x400
Trade Time:=4:00 PM EST
Ask:=290.74 x200
Prev Close:=295.14
Last Trade:=290.73
Updating Price:=$
            290.73
Updating Change:=-4.41

(ngpc)
Open:=8.93
Change:=-0.43
                  ( -4.74 %)
Bid:=8.62 x400
Trade Time:=4:00 PM EST
Ask:=8.70 x200
Prev Close:=9.07
Last Trade:=8.64
Updating Price:=$
            8.64
Updating Change:=-0.43

(ngsx)
Open:=1.65
Change:=+0.09
                  (+5.52 %)
Bid:=1.36 x400
Trade Time:=3:58 PM EST
Ask:=1.77 x200
Prev Close:=1.63
Last Trade:=1.72
Updating Price:=$
            1.72
Updating Change:=+0.09

(nhi)
Open:=45.87
Change:=-0.53
                  ( -1.15 %)
Bid:=44.43 x400
Trade Time:=4:23 PM EST
Ask:=48.22 x200
Prev Close:=46.27
Last Trade:=45.74
Updating Price:=$
            45.74
Updating Change:=-0.53

(nihd)
Open:=43.19
Change:=-1.29
                  ( -2.96 %)
Bid:=42.28 x400
Trade Time:=4:00 PM EST
Ask:=42.29 x200
Prev Close:=43.58
Last Trade:=42.29
Updating Price:=$
            42.29
Updating Change:=-1.29

(nktr)
Open:=7.41
Change:=-0.16
                  ( -2.13 %)
Bid:=7.11 x400
Trade Time:=4:23 PM EST
Ask:=7.41 x200
Prev Close:=7.52
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=-0.16

(nor)
Open:=14.96
Change:=-0.78
                  ( -5.12 %)
Bid:=14.45 x400
Trade Time:=4:05 PM EST
Ask:=14.86 x200
Prev Close:=15.23
Last Trade:=14.45
Updating Price:=$
            14.45
Updating Change:=-0.78

(nsit)
Open:=18.40
Change:=-0.04
                  ( -0.22 %)
Bid:=18.54 x400
Trade Time:=4:23 PM EST
Ask:=19.07 x200
Prev Close:=18.60
Last Trade:=18.56
Updating Price:=$
            18.56
Updating Change:=-0.04

(nsr)
Open:=26.66
Change:=-0.43
                  ( -1.59 %)
Bid:=25.91 x400
Trade Time:=4:23 PM EST
Ask:=27.14 x200
Prev Close:=26.96
Last Trade:=26.53
Updating Price:=$
            26.53
Updating Change:=-0.43

(ntap)
Open:=53.05
Change:=-0.92
                  ( -1.72 %)
Bid:=52.58 x400
Trade Time:=4:00 PM EST
Ask:=52.70 x200
Prev Close:=53.48
Last Trade:=52.56
Updating Price:=$
            52.56
Updating Change:=-0.92

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

(nue)
Open:=40.28
Change:=-1.11
                  ( -2.71 %)
Bid:=39.84 x400
Trade Time:=4:15 PM EST
Ask:=39.88 x200
Prev Close:=40.93
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=-1.11

(nutr)
Open:=15.19
Change:=-0.13
                  ( -0.85 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=16.39 x200
Prev Close:=15.31
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=-0.13

(nuva)
Open:=33.74
Change:=-1.76
                  ( -5.17 %)
Bid:=32.00 x400
Trade Time:=4:23 PM EST
Ask:=32.86 x200
Prev Close:=34.01
Last Trade:=32.25
Updating Price:=$
            32.25
Updating Change:=-1.76

(nvax)
Open:=1.98
Change:=+0.01
                  (+0.51 %)
Bid:=1.93 x400
Trade Time:=4:23 PM EST
Ask:=2.00 x200
Prev Close:=1.96
Last Trade:=1.97
Updating Price:=$
            1.97
Updating Change:=+0.01

(nvda)
Open:=15.14
Change:=-0.54
                  ( -3.50 %)
Bid:=14.88 x400
Trade Time:=4:00 PM EST
Ask:=14.94 x200
Prev Close:=15.43
Last Trade:=14.89
Updating Price:=$
            14.89
Updating Change:=-0.54

(nwbi)
Open:=12.89
Change:=-0.15
                  ( -1.16 %)
Bid:=12.36 x400
Trade Time:=4:23 PM EST
Ask:=13.20 x200
Prev Close:=12.97
Last Trade:=12.82
Updating Price:=$
            12.82
Updating Change:=-0.15

(nwe)
Open:=33.42
Change:=-0.39
                  ( -1.16 %)
Bid:=32.67 x400
Trade Time:=4:30 PM EST
Ask:=34.14 x200
Prev Close:=33.71
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=-0.39

(nwl)
Open:=15.80
Change:=-0.46
                  ( -2.88 %)
Bid:=15.39 x400
Trade Time:=4:23 PM EST
Ask:=15.57 x200
Prev Close:=15.96
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.46

(nwsa)
Open:=16.25
Change:=-1.27
                  ( -7.58 %)
Bid:=15.46 x400
Trade Time:=4:00 PM EST
Ask:=15.48 x200
Prev Close:=16.75
Last Trade:=15.48
Updating Price:=$
            15.48
Updating Change:=-1.27

(nxst)
Open:=8.46
Change:=-0.51
                  ( -5.96 %)
Bid:=8.00 x400
Trade Time:=4:23 PM EST
Ask:=8.44 x200
Prev Close:=8.56
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=-0.51

(nyny)
Open:=1.17
Change:=-0.08
                  ( -6.96 %)
Bid:=1.05 x400
Trade Time:=3:59 PM EST
Ask:=1.17 x200
Prev Close:=1.15
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=-0.08

(nyt)
Open:=8.82
Change:=-0.29
                  ( -3.23 %)
Bid:=8.64 x400
Trade Time:=4:23 PM EST
Ask:=8.75 x200
Prev Close:=8.98
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=-0.29

(nyx)
Open:=34.44
Change:=-1.80
                  ( -5.08 %)
Bid:=33.66 x400
Trade Time:=4:23 PM EST
Ask:=33.85 x200
Prev Close:=35.44
Last Trade:=33.64
Updating Price:=$
            33.64
Updating Change:=-1.80

(oabc)
Open:=14.89
Change:=-0.24
                  ( -1.60 %)
Bid:=13.77 x400
Trade Time:=4:23 PM EST
Ask:=15.58 x200
Prev Close:=14.99
Last Trade:=14.75
Updating Price:=$
            14.75
Updating Change:=-0.24

(ob)
Open:=13.47
Change:=-0.14
                  ( -1.03 %)
Bid:=13.41 x400
Trade Time:=4:23 PM EST
Ask:=13.88 x200
Prev Close:=13.58
Last Trade:=13.44
Updating Price:=$
            13.44
Updating Change:=-0.14

(oclr)
Open:=6.76
Change:=-0.46
                  ( -6.77 %)
Bid:=6.28 x400
Trade Time:=4:23 PM EST
Ask:=6.66 x200
Prev Close:=6.79
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.46

(oeh)
Open:=10.69
Change:=-0.57
                  ( -5.23 %)
Bid:=9.95 x400
Trade Time:=4:23 PM EST
Ask:=10.71 x200
Prev Close:=10.89
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=-0.57

(ofix)
Open:=42.88
Change:=+0.13
                  (+0.30 %)
Bid:=43.29 x400
Trade Time:=4:00 PM EST
Ask:=43.42 x200
Prev Close:=43.18
Last Trade:=43.31
Updating Price:=$
            43.31
Updating Change:=+0.13

(oksb)
Open:=9.80
Change:=-0.14
                  ( -1.41 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=10.52 x200
Prev Close:=9.96
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=-0.14

(ompi)
Open:=10.38
Change:=-0.26
                  ( -2.49 %)
Bid:=7.00 x400
Trade Time:=4:23 PM EST
Ask:=11.06 x200
Prev Close:=10.46
Last Trade:=10.20
Updating Price:=$
            10.20
Updating Change:=-0.26

(onb)
Open:=10.85
Change:=-0.30
                  ( -2.73 %)
Bid:=10.28 x400
Trade Time:=4:23 PM EST
Ask:=11.04 x200
Prev Close:=10.97
Last Trade:=10.67
Updating Price:=$
            10.67
Updating Change:=-0.30

(onxx)
Open:=36.07
Change:=-0.85
                  ( -2.32 %)
Bid:=35.13 x400
Trade Time:=4:23 PM EST
Ask:=35.90 x200
Prev Close:=36.58
Last Trade:=35.73
Updating Price:=$
            35.73
Updating Change:=-0.85

(opxt)
Open:=2.25
Change:=-0.09
                  ( -3.93 %)
Bid:=2.18 x400
Trade Time:=4:23 PM EST
Ask:=2.27 x200
Prev Close:=2.29
Last Trade:=2.20
Updating Price:=$
            2.20
Updating Change:=-0.09

(opy)
Open:=27.65
Change:=-0.61
                  ( -2.19 %)
Bid:=26.44 x400
Trade Time:=4:23 PM EST
Ask:=28.47 x200
Prev Close:=27.85
Last Trade:=27.24
Updating Price:=$
            27.24
Updating Change:=-0.61

(orb)
Open:=17.06
Change:=-0.34
                  ( -1.96 %)
Bid:=16.86 x400
Trade Time:=4:23 PM EST
Ask:=17.06 x200
Prev Close:=17.31
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=-0.34

(orcc)
Open:=3.33
Change:=-0.08
                  ( -2.39 %)
Bid:=2.69 x400
Trade Time:=4:00 PM EST
Ask:=3.38 x200
Prev Close:=3.35
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=-0.08

(orcl)
Open:=33.61
Change:=-0.80
                  ( -2.36 %)
Bid:=33.12 x400
Trade Time:=4:00 PM EST
Ask:=33.19 x200
Prev Close:=33.94
Last Trade:=33.14
Updating Price:=$
            33.14
Updating Change:=-0.80

(orly)
Open:=64.91
Change:=-1.00
                  ( -1.53 %)
Bid:=64.41 x400
Trade Time:=4:00 PM EST
Ask:=64.42 x200
Prev Close:=65.42
Last Trade:=64.42
Updating Price:=$
            64.42
Updating Change:=-1.00

(osir)
Open:=7.89
Change:=+0.05
                  (+0.63 %)
Bid:=7.65 x400
Trade Time:=4:23 PM EST
Ask:=8.24 x200
Prev Close:=7.98
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=+0.05

(osur)
Open:=9.75
Change:=-0.34
                  ( -3.42 %)
Bid:=9.21 x400
Trade Time:=4:23 PM EST
Ask:=9.58 x200
Prev Close:=9.93
Last Trade:=9.59
Updating Price:=$
            9.59
Updating Change:=-0.34

(outd)
Open:=7.03
Change:=-0.09
                  ( -1.27 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=7.88 x200
Prev Close:=7.10
Last Trade:=7.01
Updating Price:=$
            7.01
Updating Change:=-0.09

(oxm)
Open:=35.40
Change:=-0.88
                  ( -2.45 %)
Bid:=34.92 x400
Trade Time:=4:12 PM EST
Ask:=35.22 x200
Prev Close:=35.86
Last Trade:=34.98
Updating Price:=$
            34.98
Updating Change:=-0.88

(oxps)
Open:=15.54
Change:=-0.26
                  ( -1.64 %)
Bid:=15.35 x400
Trade Time:=5:00 PM EST
Ask:=16.04 x200
Prev Close:=15.84
Last Trade:=15.58
Updating Price:=$
            15.58
Updating Change:=-0.26

(oxy)
Open:=104.52
Change:=-4.51
                  ( -4.24 %)
Bid:=101.78 x400
Trade Time:=4:10 PM EST
Ask:=102.25 x200
Prev Close:=106.27
Last Trade:=101.76
Updating Price:=$
            101.76
Updating Change:=-4.51

(oyog)
Open:=105.00
Change:=-2.81
                  ( -2.64 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=191.11 x200
Prev Close:=106.55
Last Trade:=103.74
Updating Price:=$
            103.74
Updating Change:=-2.81

(ozrk)
Open:=52.81
Change:=-1.63
                  ( -3.06 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=52.04 x200
Prev Close:=53.23
Last Trade:=51.60
Updating Price:=$
            51.60
Updating Change:=-1.63

(pacr)
Open:=5.02
Change:=-0.12
                  ( -2.36 %)
Bid:=4.93 x400
Trade Time:=4:23 PM EST
Ask:=5.01 x200
Prev Close:=5.08
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.12

(pag)
Open:=22.90
Change:=-0.40
                  ( -1.72 %)
Bid:=22.71 x400
Trade Time:=4:23 PM EST
Ask:=22.99 x200
Prev Close:=23.28
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=-0.40

(panl)
Open:=35.58
Change:=-2.47
                  ( -6.80 %)
Bid:=33.89 x400
Trade Time:=4:23 PM EST
Ask:=34.29 x200
Prev Close:=36.35
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=-2.47

(pay)
Open:=45.07
Change:=-2.00
                  ( -4.36 %)
Bid:=43.76 x400
Trade Time:=4:02 PM EST
Ask:=43.97 x200
Prev Close:=45.87
Last Trade:=43.87
Updating Price:=$
            43.87
Updating Change:=-2.00

(payx)
Open:=31.03
Change:=-0.37
                  ( -1.18 %)
Bid:=30.88 x400
Trade Time:=4:00 PM EST
Ask:=30.94 x200
Prev Close:=31.33
Last Trade:=30.96
Updating Price:=$
            30.96
Updating Change:=-0.37

(pbct)
Open:=13.55
Change:=-0.20
                  ( -1.46 %)
Bid:=13.48 x400
Trade Time:=4:11 PM EST
Ask:=13.58 x200
Prev Close:=13.66
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=-0.20

(pbh)
Open:=13.07
Change:=-0.21
                  ( -1.58 %)
Bid:=12.60 x400
Trade Time:=4:23 PM EST
Ask:=13.46 x200
Prev Close:=13.27
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=-0.21

(pbi)
Open:=22.68
Change:=-0.35
                  ( -1.53 %)
Bid:=22.57 x400
Trade Time:=4:23 PM EST
Ask:=22.66 x200
Prev Close:=22.90
Last Trade:=22.55
Updating Price:=$
            22.55
Updating Change:=-0.35

(pbny)
Open:=8.33
Change:=-0.02
                  ( -0.24 %)
Bid:=8.32 x400
Trade Time:=4:23 PM EST
Ask:=9.17 x200
Prev Close:=8.40
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=-0.02

(pby)
Open:=11.43
Change:=-0.30
                  ( -2.60 %)
Bid:=11.20 x400
Trade Time:=4:23 PM EST
Ask:=11.33 x200
Prev Close:=11.56
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=-0.30

(pcar)
Open:=51.74
Change:=-1.80
                  ( -3.44 %)
Bid:=50.44 x400
Trade Time:=4:00 PM EST
Ask:=50.45 x200
Prev Close:=52.25
Last Trade:=50.45
Updating Price:=$
            50.45
Updating Change:=-1.80

(pccc)
Open:=8.33
Change:=+0.03
                  (+0.36 %)
Bid:=8.21 x400
Trade Time:=4:23 PM EST
Ask:=8.52 x200
Prev Close:=8.42
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=+0.03

(pch)
Open:=36.29
Change:=-0.61
                  ( -1.66 %)
Bid:=35.81 x400
Trade Time:=4:23 PM EST
Ask:=36.50 x200
Prev Close:=36.74
Last Trade:=36.13
Updating Price:=$
            36.13
Updating Change:=-0.61

(pcln)
Open:=544.00
Change:=-15.60
                  ( -2.83 %)
Bid:=536.32 x400
Trade Time:=4:04 PM EST
Ask:=538.75 x200
Prev Close:=552.15
Last Trade:=536.55
Updating Price:=$
            536.55
Updating Change:=-15.60

(pcs)
Open:=17.16
Change:=-0.09
                  ( -0.52 %)
Bid:=16.96 x400
Trade Time:=4:23 PM EST
Ask:=17.52 x200
Prev Close:=17.40
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=-0.09

(pdm)
Open:=21.02
Change:=-0.32
                  ( -1.51 %)
Bid:=20.41 x400
Trade Time:=4:23 PM EST
Ask:=21.52 x200
Prev Close:=21.25
Last Trade:=20.93
Updating Price:=$
            20.93
Updating Change:=-0.32

(peb)
Open:=20.21
Change:=-0.25
                  ( -1.22 %)
Bid:=19.70 x400
Trade Time:=4:04 PM EST
Ask:=20.74 x200
Prev Close:=20.45
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=-0.25

(peet)
Open:=61.64
Change:=-0.94
                  ( -1.52 %)
Bid:=60.86 x400
Trade Time:=4:23 PM EST
Ask:=61.86 x200
Prev Close:=62.01
Last Trade:=61.07
Updating Price:=$
            61.07
Updating Change:=-0.94

(pei)
Open:=16.15
Change:=-0.46
                  ( -2.81 %)
Bid:=15.91 x400
Trade Time:=4:23 PM EST
Ask:=16.04 x200
Prev Close:=16.39
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=-0.46

(petm)
Open:=45.57
Change:=-0.54
                  ( -1.17 %)
Bid:=45.51 x400
Trade Time:=4:32 PM EST
Ask:=46.52 x200
Prev Close:=46.08
Last Trade:=45.54
Updating Price:=$
            45.54
Updating Change:=-0.54

(pfcb)
Open:=41.24
Change:=-1.27
                  ( -3.04 %)
Bid:=40.49 x400
Trade Time:=4:10 PM EST
Ask:=40.96 x200
Prev Close:=41.79
Last Trade:=40.52
Updating Price:=$
            40.52
Updating Change:=-1.27

(pfe)
Open:=20.00
Change:=-0.12
                  ( -0.60 %)
Bid:=20.02 x400
Trade Time:=4:00 PM EST
Ask:=20.04 x200
Prev Close:=20.16
Last Trade:=20.04
Updating Price:=$
            20.04
Updating Change:=-0.12

(pg)
Open:=64.29
Change:=-0.28
                  ( -0.43 %)
Bid:=64.64 x400
Trade Time:=3:55 PM EST
Ask:=64.65 x200
Prev Close:=64.93
Last Trade:=64.65
Updating Price:=$
            64.65
Updating Change:=-0.28

(pgi)
Open:=8.15
Change:=-0.27
                  ( -3.27 %)
Bid:=7.81 x400
Trade Time:=4:23 PM EST
Ask:=8.48 x200
Prev Close:=8.26
Last Trade:=7.99
Updating Price:=$
            7.99
Updating Change:=-0.27

(pgn)
Open:=47.67
Change:=-0.04
                  ( -0.08 %)
Bid:=48.06 x400
Trade Time:=4:23 PM EST
Ask:=48.20 x200
Prev Close:=48.08
Last Trade:=48.04
Updating Price:=$
            48.04
Updating Change:=-0.04

(pgnx)
Open:=7.49
Change:=-0.05
                  ( -0.66 %)
Bid:=7.46 x400
Trade Time:=4:23 PM EST
Ask:=8.29 x200
Prev Close:=7.63
Last Trade:=7.58
Updating Price:=$
            7.58
Updating Change:=-0.05

(pgti)
Open:=1.76
Change:=-0.01
                  ( -0.55 %)
Bid:=1.51 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=1.81
Last Trade:=1.80
Updating Price:=$
            1.80
Updating Change:=-0.01

(phh)
Open:=19.92
Change:=-0.28
                  ( -1.39 %)
Bid:=19.27 x400
Trade Time:=4:30 PM EST
Ask:=20.30 x200
Prev Close:=20.12
Last Trade:=19.84
Updating Price:=$
            19.84
Updating Change:=-0.28

(phiik)
Open:=22.16
Change:=+0.09
                  (+0.40 %)
Bid:=21.52 x400
Trade Time:=4:23 PM EST
Ask:=24.60 x200
Prev Close:=22.53
Last Trade:=22.62
Updating Price:=$
            22.62
Updating Change:=+0.09

(phm)
Open:=7.65
Change:=-0.36
                  ( -4.63 %)
Bid:=7.40 x400
Trade Time:=4:46 PM EST
Ask:=7.45 x200
Prev Close:=7.77
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=-0.36

(pike)
Open:=9.27
Change:=-0.17
                  ( -1.80 %)
Bid:=8.44 x400
Trade Time:=4:23 PM EST
Ask:=10.28 x200
Prev Close:=9.45
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=-0.17

(pke)
Open:=28.65
Change:=-0.51
                  ( -1.75 %)
Bid:=27.69 x400
Trade Time:=4:23 PM EST
Ask:=29.74 x200
Prev Close:=29.08
Last Trade:=28.57
Updating Price:=$
            28.57
Updating Change:=-0.51

(pki)
Open:=26.95
Change:=-0.73
                  ( -2.68 %)
Bid:=26.55 x400
Trade Time:=4:23 PM EST
Ask:=26.84 x200
Prev Close:=27.26
Last Trade:=26.53
Updating Price:=$
            26.53
Updating Change:=-0.73

(pl)
Open:=22.80
Change:=-0.85
                  ( -3.66 %)
Bid:=22.22 x400
Trade Time:=4:23 PM EST
Ask:=22.48 x200
Prev Close:=23.21
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=-0.85

(plce)
Open:=46.87
Change:=-0.70
                  ( -1.47 %)
Bid:=46.63 x400
Trade Time:=4:04 PM EST
Ask:=46.88 x200
Prev Close:=47.46
Last Trade:=46.76
Updating Price:=$
            46.76
Updating Change:=-0.70

(plcm)
Open:=32.13
Change:=-0.64
                  ( -1.98 %)
Bid:=31.51 x400
Trade Time:=4:23 PM EST
Ask:=32.50 x200
Prev Close:=32.39
Last Trade:=31.75
Updating Price:=$
            31.75
Updating Change:=-0.64

(plfe)
Open:=10.90
Change:=-0.14
                  ( -1.26 %)
Bid:=9.15 x400
Trade Time:=4:00 PM EST
Ask:=12.60 x200
Prev Close:=11.09
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=-0.14

(plpc)
Open:=73.00
Change:=-2.01
                  ( -2.72 %)
Bid:=70.59 x400
Trade Time:=4:23 PM EST
Ask:=76.17 x200
Prev Close:=74.02
Last Trade:=72.01
Updating Price:=$
            72.01
Updating Change:=-2.01

(pm)
Open:=69.62
Change:=-0.73
                  ( -1.05 %)
Bid:=68.76 x400
Trade Time:=4:46 PM EST
Ask:=68.95 x200
Prev Close:=69.41
Last Trade:=68.68
Updating Price:=$
            68.68
Updating Change:=-0.73

(pnm)
Open:=16.86
Change:=-0.19
                  ( -1.12 %)
Bid:=16.51 x400
Trade Time:=4:30 PM EST
Ask:=17.30 x200
Prev Close:=17.00
Last Trade:=16.81
Updating Price:=$
            16.81
Updating Change:=-0.19

(pnra)
Open:=130.61
Change:=-1.82
                  ( -1.38 %)
Bid:=130.01 x400
Trade Time:=4:23 PM EST
Ask:=131.79 x200
Prev Close:=131.94
Last Trade:=130.12
Updating Price:=$
            130.12
Updating Change:=-1.82

(pnw)
Open:=44.35
Change:=-0.55
                  ( -1.23 %)
Bid:=43.85 x400
Trade Time:=4:23 PM EST
Ask:=44.58 x200
Prev Close:=44.78
Last Trade:=44.23
Updating Price:=$
            44.23
Updating Change:=-0.55

(pnx)
Open:=2.48
Change:=-0.13
                  ( -5.14 %)
Bid:=2.30 x400
Trade Time:=4:23 PM EST
Ask:=2.41 x200
Prev Close:=2.53
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=-0.13

(podd)
Open:=22.62
Change:=-0.35
                  ( -1.53 %)
Bid:=22.00 x400
Trade Time:=4:23 PM EST
Ask:=23.15 x200
Prev Close:=22.94
Last Trade:=22.59
Updating Price:=$
            22.59
Updating Change:=-0.35

(powi)
Open:=38.34
Change:=-0.35
                  ( -0.90 %)
Bid:=37.92 x400
Trade Time:=4:23 PM EST
Ask:=39.58 x200
Prev Close:=39.04
Last Trade:=38.69
Updating Price:=$
            38.69
Updating Change:=-0.35

(ppc)
Open:=4.99
Change:=+0.01
                  (+0.20 %)
Bid:=4.82 x400
Trade Time:=4:23 PM EST
Ask:=5.35 x200
Prev Close:=5.04
Last Trade:=5.05
Updating Price:=$
            5.05
Updating Change:=+0.01

(ppg)
Open:=90.58
Change:=-1.85
                  ( -2.01 %)
Bid:=90.29 x400
Trade Time:=4:23 PM EST
Ask:=90.84 x200
Prev Close:=92.12
Last Trade:=90.27
Updating Price:=$
            90.27
Updating Change:=-1.85

(pq)
Open:=7.01
Change:=-0.20
                  ( -2.79 %)
Bid:=6.65 x400
Trade Time:=4:23 PM EST
Ask:=7.23 x200
Prev Close:=7.17
Last Trade:=6.97
Updating Price:=$
            6.97
Updating Change:=-0.20

(praa)
Open:=84.18
Change:=-2.78
                  ( -3.26 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=86.75 x200
Prev Close:=85.15
Last Trade:=82.37
Updating Price:=$
            82.37
Updating Change:=-2.78

(prgo)
Open:=90.36
Change:=-1.23
                  ( -1.35 %)
Bid:=89.21 x400
Trade Time:=4:23 PM EST
Ask:=91.13 x200
Prev Close:=91.15
Last Trade:=89.92
Updating Price:=$
            89.92
Updating Change:=-1.23

(prim)
Open:=13.93
Change:=-0.87
                  ( -6.19 %)
Bid:=13.22 x400
Trade Time:=4:00 PM EST
Ask:=13.28 x200
Prev Close:=14.06
Last Trade:=13.19
Updating Price:=$
            13.19
Updating Change:=-0.87

(prm)
Open:=7.09
Change:=-0.01
                  ( -0.14 %)
Bid:=7.08 x400
Trade Time:=4:23 PM EST
Ask:=7.11 x200
Prev Close:=7.09
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=-0.01

(prs)
Open:=5.79
Change:=+0.04
                  (+0.68 %)
Bid:=5.28 x400
Trade Time:=4:23 PM EST
Ask:=6.47 x200
Prev Close:=5.84
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=+0.04

(prsp)
Open:=44.74
Change:=-0.36
                  ( -0.80 %)
Bid:=43.89 x400
Trade Time:=4:30 PM EST
Ask:=45.72 x200
Prev Close:=45.18
Last Trade:=44.82
Updating Price:=$
            44.82
Updating Change:=-0.36

(prx)
Open:=33.69
Change:=-0.60
                  ( -1.76 %)
Bid:=32.70 x400
Trade Time:=4:23 PM EST
Ask:=34.19 x200
Prev Close:=34.07
Last Trade:=33.47
Updating Price:=$
            33.47
Updating Change:=-0.60

(pss)
Open:=15.09
Change:=-0.43
                  ( -2.87 %)
Bid:=14.08 x400
Trade Time:=4:30 PM EST
Ask:=14.79 x200
Prev Close:=14.98
Last Trade:=14.55
Updating Price:=$
            14.55
Updating Change:=-0.43

(pva)
Open:=13.43
Change:=-0.58
                  ( -4.26 %)
Bid:=12.63 x400
Trade Time:=4:23 PM EST
Ask:=13.47 x200
Prev Close:=13.60
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.58

(pvtb)
Open:=13.66
Change:=-0.45
                  ( -3.26 %)
Bid:=12.92 x400
Trade Time:=4:23 PM EST
Ask:=13.79 x200
Prev Close:=13.81
Last Trade:=13.36
Updating Price:=$
            13.36
Updating Change:=-0.45

(pzn)
Open:=5.83
Change:=+0.03
                  (+0.51 %)
Bid:=5.92 x400
Trade Time:=4:03 PM EST
Ask:=6.12 x200
Prev Close:=5.89
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=+0.03

(pzza)
Open:=31.83
Change:=-0.19
                  ( -0.59 %)
Bid:=31.16 x400
Trade Time:=5:00 PM EST
Ask:=32.61 x200
Prev Close:=32.06
Last Trade:=31.87
Updating Price:=$
            31.87
Updating Change:=-0.19

(qcom)
Open:=58.73
Change:=-1.12
                  ( -1.89 %)
Bid:=58.24 x400
Trade Time:=4:05 PM EST
Ask:=58.25 x200
Prev Close:=59.36
Last Trade:=58.24
Updating Price:=$
            58.24
Updating Change:=-1.12

(qcor)
Open:=27.34
Change:=-0.79
                  ( -2.85 %)
Bid:=26.51 x400
Trade Time:=4:23 PM EST
Ask:=27.55 x200
Prev Close:=27.71
Last Trade:=26.92
Updating Price:=$
            26.92
Updating Change:=-0.79

(qdel)
Open:=15.89
Change:=-0.30
                  ( -1.87 %)
Bid:=15.26 x400
Trade Time:=4:23 PM EST
Ask:=16.16 x200
Prev Close:=16.03
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=-0.30

(qgen)
Open:=18.71
Change:=-0.69
                  ( -3.60 %)
Bid:=18.31 x400
Trade Time:=4:00 PM EST
Ask:=18.89 x200
Prev Close:=19.17
Last Trade:=18.48
Updating Price:=$
            18.48
Updating Change:=-0.69

(qlty)
Open:=13.00
Change:=-0.18
                  ( -1.35 %)
Bid:=12.72 x400
Trade Time:=4:23 PM EST
Ask:=13.57 x200
Prev Close:=13.31
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=-0.18

(r)
Open:=57.23
Change:=-0.54
                  ( -0.93 %)
Bid:=57.56 x400
Trade Time:=4:10 PM EST
Ask:=57.89 x200
Prev Close:=58.08
Last Trade:=57.54
Updating Price:=$
            57.54
Updating Change:=-0.54

(rad)
Open:=1.28
Change:=-0.02
                  ( -1.54 %)
Bid:=1.28 x400
Trade Time:=4:23 PM EST
Ask:=1.29 x200
Prev Close:=1.30
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=-0.02

(rah)
Open:=87.08
Change:=-0.52
                  ( -0.59 %)
Bid:=84.10 x400
Trade Time:=4:23 PM EST
Ask:=96.96 x200
Prev Close:=87.56
Last Trade:=87.04
Updating Price:=$
            87.04
Updating Change:=-0.52

(ras)
Open:=6.59
Change:=-0.24
                  ( -3.59 %)
Bid:=6.44 x400
Trade Time:=4:30 PM EST
Ask:=6.75 x200
Prev Close:=6.68
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-0.24

(rden)
Open:=30.25
Change:=-0.61
                  ( -1.99 %)
Bid:=30.10 x400
Trade Time:=4:23 PM EST
Ask:=30.25 x200
Prev Close:=30.72
Last Trade:=30.11
Updating Price:=$
            30.11
Updating Change:=-0.61

(recn)
Open:=12.37
Change:=-0.09
                  ( -0.72 %)
Bid:=12.06 x400
Trade Time:=5:00 PM EST
Ask:=12.88 x200
Prev Close:=12.57
Last Trade:=12.48
Updating Price:=$
            12.48
Updating Change:=-0.09

(reg)
Open:=46.36
Change:=-0.49
                  ( -1.04 %)
Bid:=46.49 x400
Trade Time:=4:12 PM EST
Ask:=46.65 x200
Prev Close:=46.98
Last Trade:=46.49
Updating Price:=$
            46.49
Updating Change:=-0.49

(ren)
Open:=16.56
Change:=-0.37
                  ( -2.21 %)
Bid:=15.92 x400
Trade Time:=4:23 PM EST
Ask:=16.86 x200
Prev Close:=16.72
Last Trade:=16.35
Updating Price:=$
            16.35
Updating Change:=-0.37

(rev)
Open:=18.61
Change:=-0.15
                  ( -0.80 %)
Bid:=18.59 x400
Trade Time:=4:23 PM EST
Ask:=19.10 x200
Prev Close:=18.74
Last Trade:=18.59
Updating Price:=$
            18.59
Updating Change:=-0.15

(revu)
Open:=0.21
Change:=+0.00
                  (+0.90 %)
Bid:=0.19 x400
Trade Time:=3:58 PM EST
Ask:=0.25 x200
Prev Close:=0.21
Last Trade:=0.21
Updating Price:=$
            0.21
Updating Change:=+0.00

(rfmd)
Open:=6.47
Change:=-0.15
                  ( -2.27 %)
Bid:=6.32 x400
Trade Time:=5:00 PM EST
Ask:=6.51 x200
Prev Close:=6.60
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=-0.15

(rgr)
Open:=23.03
Change:=-0.35
                  ( -1.50 %)
Bid:=22.86 x400
Trade Time:=4:23 PM EST
Ask:=23.12 x200
Prev Close:=23.37
Last Trade:=23.02
Updating Price:=$
            23.02
Updating Change:=-0.35

(rhi)
Open:=26.27
Change:=-0.75
                  ( -2.81 %)
Bid:=25.77 x400
Trade Time:=5:10 PM EST
Ask:=26.09 x200
Prev Close:=26.68
Last Trade:=25.93
Updating Price:=$
            25.93
Updating Change:=-0.75

(rigl)
Open:=9.78
Change:=-0.17
                  ( -1.72 %)
Bid:=9.33 x400
Trade Time:=4:23 PM EST
Ask:=10.07 x200
Prev Close:=9.90
Last Trade:=9.73
Updating Price:=$
            9.73
Updating Change:=-0.17

(rimm)
Open:=28.72
Change:=-0.93
                  ( -3.21 %)
Bid:=28.03 x400
Trade Time:=4:05 PM EST
Ask:=28.12 x200
Prev Close:=28.98
Last Trade:=28.05
Updating Price:=$
            28.05
Updating Change:=-0.93

(rjet)
Open:=5.26
Change:=-0.08
                  ( -1.51 %)
Bid:=5.19 x400
Trade Time:=4:23 PM EST
Ask:=5.28 x200
Prev Close:=5.30
Last Trade:=5.22
Updating Price:=$
            5.22
Updating Change:=-0.08

(rkt)
Open:=64.03
Change:=-3.20
                  ( -4.92 %)
Bid:=59.42 x400
Trade Time:=4:12 PM EST
Ask:=66.05 x200
Prev Close:=65.08
Last Trade:=61.88
Updating Price:=$
            61.88
Updating Change:=-3.20

(rli)
Open:=63.16
Change:=-0.47
                  ( -0.74 %)
Bid:=62.97 x400
Trade Time:=4:23 PM EST
Ask:=63.27 x200
Prev Close:=63.50
Last Trade:=63.03
Updating Price:=$
            63.03
Updating Change:=-0.47

(rloc)
Open:=20.66
Change:=-1.74
                  ( -8.26 %)
Bid:=18.82 x400
Trade Time:=5:00 PM EST
Ask:=19.88 x200
Prev Close:=21.07
Last Trade:=19.33
Updating Price:=$
            19.33
Updating Change:=-1.74

(rnow)
Open:=31.25
Change:=-1.09
                  ( -3.44 %)
Bid:=30.10 x400
Trade Time:=4:23 PM EST
Ask:=31.21 x200
Prev Close:=31.67
Last Trade:=30.58
Updating Price:=$
            30.58
Updating Change:=-1.09

(rnr)
Open:=70.61
Change:=-1.53
                  ( -2.15 %)
Bid:=62.51 x400
Trade Time:=4:23 PM EST
Ask:=72.86 x200
Prev Close:=71.25
Last Trade:=69.72
Updating Price:=$
            69.72
Updating Change:=-1.53

(rnst)
Open:=14.91
Change:=-0.30
                  ( -1.99 %)
Bid:=14.28 x400
Trade Time:=4:23 PM EST
Ask:=15.25 x200
Prev Close:=15.07
Last Trade:=14.77
Updating Price:=$
            14.77
Updating Change:=-0.30

(roc)
Open:=56.97
Change:=-1.99
                  ( -3.42 %)
Bid:=51.00 x400
Trade Time:=4:21 PM EST
Ask:=58.65 x200
Prev Close:=58.12
Last Trade:=56.13
Updating Price:=$
            56.13
Updating Change:=-1.99

(rocm)
Open:=9.00
Change:=-0.28
                  ( -3.07 %)
Bid:=8.76 x400
Trade Time:=4:00 PM EST
Ask:=9.14 x200
Prev Close:=9.12
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=-0.28

(rodm)
Open:=1.45
Change:=-0.08
                  ( -5.37 %)
Bid:=1.30 x400
Trade Time:=3:59 PM EST
Ask:=1.75 x200
Prev Close:=1.49
Last Trade:=1.41
Updating Price:=$
            1.41
Updating Change:=-0.08

(roiak)
Open:=1.69
Change:=-0.06
                  ( -3.51 %)
Bid:=1.33 x400
Trade Time:=3:59 PM EST
Ask:=1.94 x200
Prev Close:=1.71
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=-0.06

(rok)
Open:=86.27
Change:=-2.08
                  ( -2.37 %)
Bid:=85.60 x400
Trade Time:=4:11 PM EST
Ask:=86.12 x200
Prev Close:=87.66
Last Trade:=85.58
Updating Price:=$
            85.58
Updating Change:=-2.08

(rol)
Open:=21.00
Change:=-0.30
                  ( -1.41 %)
Bid:=20.72 x400
Trade Time:=4:23 PM EST
Ask:=21.50 x200
Prev Close:=21.27
Last Trade:=20.97
Updating Price:=$
            20.97
Updating Change:=-0.30

(roll)
Open:=38.46
Change:=-0.74
                  ( -1.90 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=39.95 x200
Prev Close:=39.04
Last Trade:=38.30
Updating Price:=$
            38.30
Updating Change:=-0.74

(rop)
Open:=82.58
Change:=-1.54
                  ( -1.84 %)
Bid:=81.48 x400
Trade Time:=4:23 PM EST
Ask:=82.92 x200
Prev Close:=83.67
Last Trade:=82.13
Updating Price:=$
            82.13
Updating Change:=-1.54

(rose)
Open:=53.11
Change:=-2.01
                  ( -3.73 %)
Bid:=50.30 x400
Trade Time:=4:23 PM EST
Ask:=54.46 x200
Prev Close:=53.94
Last Trade:=51.93
Updating Price:=$
            51.93
Updating Change:=-2.01

(rost)
Open:=79.60
Change:=-1.11
                  ( -1.39 %)
Bid:=78.85 x400
Trade Time:=4:02 PM EST
Ask:=79.10 x200
Prev Close:=80.08
Last Trade:=78.97
Updating Price:=$
            78.97
Updating Change:=-1.11

(rt)
Open:=10.82
Change:=-0.38
                  ( -3.47 %)
Bid:=10.50 x400
Trade Time:=4:23 PM EST
Ask:=10.71 x200
Prev Close:=10.95
Last Trade:=10.57
Updating Price:=$
            10.57
Updating Change:=-0.38

(rtec)
Open:=10.53
Change:=-0.16
                  ( -1.50 %)
Bid:=10.23 x400
Trade Time:=4:23 PM EST
Ask:=10.81 x200
Prev Close:=10.68
Last Trade:=10.52
Updating Price:=$
            10.52
Updating Change:=-0.16

(rtix)
Open:=3.05
Change:=+0.01
                  (+0.33 %)
Bid:=3.04 x400
Trade Time:=4:04 PM EST
Ask:=3.12 x200
Prev Close:=3.07
Last Trade:=3.08
Updating Price:=$
            3.08
Updating Change:=+0.01

(rue)
Open:=36.50
Change:=-1.29
                  ( -3.49 %)
Bid:=34.87 x400
Trade Time:=5:00 PM EST
Ask:=36.43 x200
Prev Close:=36.98
Last Trade:=35.69
Updating Price:=$
            35.69
Updating Change:=-1.29

(rwt)
Open:=15.20
Change:=-0.16
                  ( -1.04 %)
Bid:=14.92 x400
Trade Time:=4:23 PM EST
Ask:=15.44 x200
Prev Close:=15.34
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=-0.16

(safm)
Open:=46.03
Change:=-0.34
                  ( -0.73 %)
Bid:=45.96 x400
Trade Time:=4:05 PM EST
Ask:=46.12 x200
Prev Close:=46.30
Last Trade:=45.96
Updating Price:=$
            45.96
Updating Change:=-0.34

(saft)
Open:=41.88
Change:=-0.64
                  ( -1.52 %)
Bid:=41.16 x400
Trade Time:=5:00 PM EST
Ask:=42.04 x200
Prev Close:=42.14
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=-0.64

(sam)
Open:=89.44
Change:=-0.60
                  ( -0.66 %)
Bid:=89.25 x400
Trade Time:=4:23 PM EST
Ask:=90.32 x200
Prev Close:=90.39
Last Trade:=89.79
Updating Price:=$
            89.79
Updating Change:=-0.60

(sanm)
Open:=9.78
Change:=-0.32
                  ( -3.24 %)
Bid:=9.25 x400
Trade Time:=4:23 PM EST
Ask:=9.56 x200
Prev Close:=9.87
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.32

(sbib)
Open:=7.90
Change:=-0.22
                  ( -2.76 %)
Bid:=7.46 x400
Trade Time:=5:00 PM EST
Ask:=8.15 x200
Prev Close:=7.98
Last Trade:=7.76
Updating Price:=$
            7.76
Updating Change:=-0.22

(sbsi)
Open:=20.01
Change:=-0.28
                  ( -1.38 %)
Bid:=19.35 x400
Trade Time:=4:23 PM EST
Ask:=20.90 x200
Prev Close:=20.27
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.28

(sbux)
Open:=39.98
Change:=-0.61
                  ( -1.51 %)
Bid:=39.68 x400
Trade Time:=4:03 PM EST
Ask:=39.82 x200
Prev Close:=40.35
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=-0.61

(scl)
Open:=75.08
Change:=-1.34
                  ( -1.75 %)
Bid:=75.09 x400
Trade Time:=4:03 PM EST
Ask:=75.25 x200
Prev Close:=76.38
Last Trade:=75.04
Updating Price:=$
            75.04
Updating Change:=-1.34

(scmp)
Open:=4.06
Change:=-0.07
                  ( -1.71 %)
Bid:=3.98 x400
Trade Time:=4:23 PM EST
Ask:=4.09 x200
Prev Close:=4.09
Last Trade:=4.02
Updating Price:=$
            4.02
Updating Change:=-0.07

(scs)
Open:=11.38
Change:=-0.41
                  ( -3.56 %)
Bid:=10.71 x400
Trade Time:=4:30 PM EST
Ask:=11.51 x200
Prev Close:=11.53
Last Trade:=11.12
Updating Price:=$
            11.12
Updating Change:=-0.41

(scvl)
Open:=31.83
Change:=-0.05
                  ( -0.16 %)
Bid:=30.79 x400
Trade Time:=5:00 PM EST
Ask:=33.00 x200
Prev Close:=32.25
Last Trade:=32.20
Updating Price:=$
            32.20
Updating Change:=-0.05

(seb)
Open:=2464.50
Change:=-58.75
                  ( -2.37 %)
Bid:=2421.00 x400
Trade Time:=4:23 PM EST
Ask:=2477.00 x200
Prev Close:=2479.00
Last Trade:=2420.25
Updating Price:=$
            2420.25
Updating Change:=-58.75

(see)
Open:=23.19
Change:=-0.23
                  ( -0.98 %)
Bid:=23.12 x400
Trade Time:=4:23 PM EST
Ask:=23.53 x200
Prev Close:=23.53
Last Trade:=23.30
Updating Price:=$
            23.30
Updating Change:=-0.23

(sf)
Open:=36.95
Change:=-0.86
                  ( -2.30 %)
Bid:=36.41 x400
Trade Time:=4:23 PM EST
Ask:=36.81 x200
Prev Close:=37.46
Last Trade:=36.60
Updating Price:=$
            36.60
Updating Change:=-0.86

(sfsf)
Open:=30.31
Change:=-0.85
                  ( -2.76 %)
Bid:=29.67 x400
Trade Time:=5:06 PM EST
Ask:=30.64 x200
Prev Close:=30.85
Last Trade:=30.00
Updating Price:=$
            30.00
Updating Change:=-0.85

(shld)
Open:=73.86
Change:=-2.14
                  ( -2.87 %)
Bid:=72.29 x400
Trade Time:=4:05 PM EST
Ask:=79.50 x200
Prev Close:=74.68
Last Trade:=72.54
Updating Price:=$
            72.54
Updating Change:=-2.14

(shoo)
Open:=40.00
Change:=-0.31
                  ( -0.76 %)
Bid:=40.01 x400
Trade Time:=4:23 PM EST
Ask:=40.92 x200
Prev Close:=40.54
Last Trade:=40.23
Updating Price:=$
            40.23
Updating Change:=-0.31

(shw)
Open:=84.32
Change:=-0.88
                  ( -1.03 %)
Bid:=83.53 x400
Trade Time:=4:46 PM EST
Ask:=84.91 x200
Prev Close:=85.09
Last Trade:=84.21
Updating Price:=$
            84.21
Updating Change:=-0.88

(sial)
Open:=74.70
Change:=-1.95
                  ( -2.58 %)
Bid:=73.71 x400
Trade Time:=4:04 PM EST
Ask:=74.95 x200
Prev Close:=75.69
Last Trade:=73.74
Updating Price:=$
            73.74
Updating Change:=-1.95

(simg)
Open:=6.89
Change:=-0.35
                  ( -5.01 %)
Bid:=6.61 x400
Trade Time:=4:23 PM EST
Ask:=6.97 x200
Prev Close:=6.99
Last Trade:=6.64
Updating Price:=$
            6.64
Updating Change:=-0.35

(siro)
Open:=55.37
Change:=-1.32
                  ( -2.36 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=60.00 x200
Prev Close:=56.00
Last Trade:=54.68
Updating Price:=$
            54.68
Updating Change:=-1.32

(sivb)
Open:=60.30
Change:=-0.64
                  ( -1.05 %)
Bid:=59.29 x400
Trade Time:=5:00 PM EST
Ask:=61.12 x200
Prev Close:=61.05
Last Trade:=60.41
Updating Price:=$
            60.41
Updating Change:=-0.64

(sji)
Open:=53.96
Change:=-0.83
                  ( -1.51 %)
Bid:=53.49 x400
Trade Time:=4:23 PM EST
Ask:=54.61 x200
Prev Close:=54.79
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=-0.83

(sjm)
Open:=75.71
Change:=-0.12
                  ( -0.16 %)
Bid:=76.13 x400
Trade Time:=4:46 PM EST
Ask:=76.65 x200
Prev Close:=76.25
Last Trade:=76.13
Updating Price:=$
            76.13
Updating Change:=-0.12

(sjw)
Open:=24.56
Change:=-0.44
                  ( -1.77 %)
Bid:=22.14 x400
Trade Time:=4:23 PM EST
Ask:=25.44 x200
Prev Close:=24.80
Last Trade:=24.36
Updating Price:=$
            24.36
Updating Change:=-0.44

(slh)
Open:=61.14
Change:=-1.77
                  ( -2.87 %)
Bid:=54.45 x400
Trade Time:=4:23 PM EST
Ask:=62.97 x200
Prev Close:=61.75
Last Trade:=59.98
Updating Price:=$
            59.98
Updating Change:=-1.77

(slrc)
Open:=24.88
Change:=-0.30
                  ( -1.20 %)
Bid:=24.65 x400
Trade Time:=4:23 PM EST
Ask:=25.03 x200
Prev Close:=25.04
Last Trade:=24.74
Updating Price:=$
            24.74
Updating Change:=-0.30

(smg)
Open:=51.30
Change:=-0.16
                  ( -0.31 %)
Bid:=51.39 x400
Trade Time:=5:18 PM EST
Ask:=52.03 x200
Prev Close:=51.85
Last Trade:=51.69
Updating Price:=$
            51.69
Updating Change:=-0.16

(smod)
Open:=9.17
Change:=-0.01
                  ( -0.11 %)
Bid:=9.17 x400
Trade Time:=4:23 PM EST
Ask:=9.18 x200
Prev Close:=9.18
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.01

(smrt)
Open:=9.81
Change:=-0.31
                  ( -3.09 %)
Bid:=9.71 x400
Trade Time:=4:04 PM EST
Ask:=9.73 x200
Prev Close:=10.02
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=-0.31

(smsi)
Open:=4.17
Change:=-0.28
                  ( -6.67 %)
Bid:=3.90 x400
Trade Time:=4:23 PM EST
Ask:=4.24 x200
Prev Close:=4.20
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=-0.28

(sndk)
Open:=42.55
Change:=-1.27
                  ( -2.95 %)
Bid:=41.71 x400
Trade Time:=4:03 PM EST
Ask:=41.85 x200
Prev Close:=43.04
Last Trade:=41.77
Updating Price:=$
            41.77
Updating Change:=-1.27

(snh)
Open:=23.52
Change:=-0.38
                  ( -1.60 %)
Bid:=23.21 x400
Trade Time:=4:23 PM EST
Ask:=23.89 x200
Prev Close:=23.70
Last Trade:=23.32
Updating Price:=$
            23.32
Updating Change:=-0.38

(solr)
Open:=16.25
Change:=-0.69
                  ( -4.18 %)
Bid:=15.80 x400
Trade Time:=4:23 PM EST
Ask:=15.89 x200
Prev Close:=16.51
Last Trade:=15.82
Updating Price:=$
            15.82
Updating Change:=-0.69

(sonc)
Open:=10.63
Change:=-0.26
                  ( -2.41 %)
Bid:=10.50 x400
Trade Time:=4:23 PM EST
Ask:=10.56 x200
Prev Close:=10.80
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=-0.26

(sone)
Open:=7.32
Change:=-0.02
                  ( -0.27 %)
Bid:=7.37 x400
Trade Time:=4:00 PM EST
Ask:=7.44 x200
Prev Close:=7.39
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.02

(spls)
Open:=15.41
Change:=-0.30
                  ( -1.93 %)
Bid:=15.25 x400
Trade Time:=4:02 PM EST
Ask:=15.31 x200
Prev Close:=15.57
Last Trade:=15.27
Updating Price:=$
            15.27
Updating Change:=-0.30

(spmd)
Open:=3.85
Change:=+0.01
                  (+0.26 %)
Bid:=3.42 x400
Trade Time:=4:00 PM EST
Ask:=4.17 x200
Prev Close:=3.89
Last Trade:=3.90
Updating Price:=$
            3.90
Updating Change:=+0.01

(spn)
Open:=38.51
Change:=-0.98
                  ( -2.50 %)
Bid:=37.60 x400
Trade Time:=4:23 PM EST
Ask:=38.91 x200
Prev Close:=39.19
Last Trade:=38.21
Updating Price:=$
            38.21
Updating Change:=-0.98

(sptn)
Open:=20.62
Change:=-0.34
                  ( -1.64 %)
Bid:=19.92 x400
Trade Time:=4:23 PM EST
Ask:=20.99 x200
Prev Close:=20.73
Last Trade:=20.39
Updating Price:=$
            20.39
Updating Change:=-0.34

(spw)
Open:=83.87
Change:=-2.08
                  ( -2.44 %)
Bid:=83.04 x400
Trade Time:=4:23 PM EST
Ask:=83.52 x200
Prev Close:=85.12
Last Trade:=83.04
Updating Price:=$
            83.04
Updating Change:=-2.08

(srcl)
Open:=92.17
Change:=-1.51
                  ( -1.63 %)
Bid:=91.25 x400
Trade Time:=4:00 PM EST
Ask:=91.57 x200
Prev Close:=92.91
Last Trade:=91.40
Updating Price:=$
            91.40
Updating Change:=-1.51

(srdx)
Open:=11.42
Change:=-0.31
                  ( -2.68 %)
Bid:=10.62 x400
Trade Time:=4:23 PM EST
Ask:=12.07 x200
Prev Close:=11.56
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.31

(sri)
Open:=15.06
Change:=-0.31
                  ( -2.02 %)
Bid:=14.58 x400
Trade Time:=4:23 PM EST
Ask:=15.46 x200
Prev Close:=15.33
Last Trade:=15.02
Updating Price:=$
            15.02
Updating Change:=-0.31

(srsl)
Open:=9.53
Change:=+0.23
                  (+2.39 %)
Bid:=9.36 x400
Trade Time:=4:23 PM EST
Ask:=10.72 x200
Prev Close:=9.63
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.23

(srx)
Open:=31.11
Change:=
Bid:=31.11 x400
Trade Time:=5:26 PM EST
Ask:=31.19 x200
Prev Close:=31.12
Last Trade:=31.12
Updating Price:=$
            31.12
Updating Change:=null

(srz)
Open:=9.71
Change:=-0.48
                  ( -4.82 %)
Bid:=9.12 x400
Trade Time:=4:23 PM EST
Ask:=9.69 x200
Prev Close:=9.95
Last Trade:=9.47
Updating Price:=$
            9.47
Updating Change:=-0.48

(ssp)
Open:=9.39
Change:=-0.24
                  ( -2.52 %)
Bid:=8.92 x400
Trade Time:=4:23 PM EST
Ask:=9.64 x200
Prev Close:=9.53
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=-0.24

(stba)
Open:=18.25
Change:=-0.57
                  ( -3.09 %)
Bid:=17.90 x400
Trade Time:=4:00 PM EST
Ask:=17.98 x200
Prev Close:=18.47
Last Trade:=17.90
Updating Price:=$
            17.90
Updating Change:=-0.57

(stfc)
Open:=16.96
Change:=-0.05
                  ( -0.29 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=17.12 x200
Prev Close:=17.10
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=-0.05

(sti)
Open:=25.24
Change:=-0.82
                  ( -3.19 %)
Bid:=24.81 x400
Trade Time:=4:42 PM EST
Ask:=25.01 x200
Prev Close:=25.67
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=-0.82

(stnr)
Open:=49.07
Change:=-0.55
                  ( -1.11 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=51.14 x200
Prev Close:=49.59
Last Trade:=49.04
Updating Price:=$
            49.04
Updating Change:=-0.55

(stwd)
Open:=21.05
Change:=-0.43
                  ( -2.03 %)
Bid:=20.38 x400
Trade Time:=4:23 PM EST
Ask:=21.37 x200
Prev Close:=21.21
Last Trade:=20.78
Updating Price:=$
            20.78
Updating Change:=-0.43

(stx)
Open:=16.65
Change:=-0.23
                  ( -1.36 %)
Bid:=16.59 x400
Trade Time:=4:05 PM EST
Ask:=16.75 x200
Prev Close:=16.94
Last Trade:=16.71
Updating Price:=$
            16.71
Updating Change:=-0.23

(sui)
Open:=38.17
Change:=-0.33
                  ( -0.86 %)
Bid:=37.28 x400
Trade Time:=4:23 PM EST
Ask:=38.92 x200
Prev Close:=38.45
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=-0.33

(sumr)
Open:=8.57
Change:=-0.13
                  ( -1.51 %)
Bid:=8.26 x400
Trade Time:=4:00 PM EST
Ask:=8.79 x200
Prev Close:=8.61
Last Trade:=8.48
Updating Price:=$
            8.48
Updating Change:=-0.13

(supx)
Open:=21.92
Change:=-0.13
                  ( -0.59 %)
Bid:=20.97 x400
Trade Time:=4:23 PM EST
Ask:=22.99 x200
Prev Close:=22.11
Last Trade:=21.98
Updating Price:=$
            21.98
Updating Change:=-0.13

(svvs)
Open:=39.72
Change:=-0.03
                  ( -0.08 %)
Bid:=38.93 x400
Trade Time:=4:23 PM EST
Ask:=40.62 x200
Prev Close:=39.81
Last Trade:=39.78
Updating Price:=$
            39.78
Updating Change:=-0.03

(swk)
Open:=73.73
Change:=-2.05
                  ( -2.75 %)
Bid:=72.44 x400
Trade Time:=4:46 PM EST
Ask:=72.88 x200
Prev Close:=74.49
Last Trade:=72.44
Updating Price:=$
            72.44
Updating Change:=-2.05

(swm)
Open:=56.77
Change:=-1.07
                  ( -1.86 %)
Bid:=55.95 x400
Trade Time:=4:23 PM EST
Ask:=57.10 x200
Prev Close:=57.46
Last Trade:=56.39
Updating Price:=$
            56.39
Updating Change:=-1.07

(sxt)
Open:=38.36
Change:=-0.44
                  ( -1.14 %)
Bid:=37.47 x400
Trade Time:=4:23 PM EST
Ask:=39.09 x200
Prev Close:=38.76
Last Trade:=38.32
Updating Price:=$
            38.32
Updating Change:=-0.44

(syke)
Open:=21.99
Change:=-0.72
                  ( -3.26 %)
Bid:=21.35 x400
Trade Time:=4:23 PM EST
Ask:=21.47 x200
Prev Close:=22.10
Last Trade:=21.38
Updating Price:=$
            21.38
Updating Change:=-0.72

(symc)
Open:=19.52
Change:=-0.37
                  ( -1.88 %)
Bid:=19.24 x400
Trade Time:=4:04 PM EST
Ask:=19.58 x200
Prev Close:=19.73
Last Trade:=19.36
Updating Price:=$
            19.36
Updating Change:=-0.37

(symm)
Open:=6.03
Change:=-0.10
                  ( -1.64 %)
Bid:=5.98 x400
Trade Time:=4:23 PM EST
Ask:=6.06 x200
Prev Close:=6.11
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=-0.10

(synm)
Open:=1.37
Change:=-0.03
                  ( -2.21 %)
Bid:=1.32 x400
Trade Time:=4:23 PM EST
Ask:=1.35 x200
Prev Close:=1.36
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=-0.03

(syno)
Open:=18.67
Change:=-1.29
                  ( -6.82 %)
Bid:=17.62 x400
Trade Time:=4:00 PM EST
Ask:=17.65 x200
Prev Close:=18.91
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=-1.29

(synt)
Open:=59.90
Change:=-1.55
                  ( -2.55 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=61.87 x200
Prev Close:=60.86
Last Trade:=59.31
Updating Price:=$
            59.31
Updating Change:=-1.55

(syx)
Open:=15.45
Change:=-0.02
                  ( -0.13 %)
Bid:=15.61 x400
Trade Time:=4:23 PM EST
Ask:=15.72 x200
Prev Close:=15.65
Last Trade:=15.63
Updating Price:=$
            15.63
Updating Change:=-0.02

(t)
Open:=30.91
Change:=-0.42
                  ( -1.35 %)
Bid:=30.71 x400
Trade Time:=3:55 PM EST
Ask:=30.72 x200
Prev Close:=31.14
Last Trade:=30.72
Updating Price:=$
            30.72
Updating Change:=-0.42

(tal)
Open:=33.77
Change:=-0.84
                  ( -2.44 %)
Bid:=33.10 x400
Trade Time:=4:23 PM EST
Ask:=34.31 x200
Prev Close:=34.47
Last Trade:=33.63
Updating Price:=$
            33.63
Updating Change:=-0.84

(tap)
Open:=44.15
Change:=-1.05
                  ( -2.36 %)
Bid:=43.52 x400
Trade Time:=4:23 PM EST
Ask:=43.62 x200
Prev Close:=44.55
Last Trade:=43.50
Updating Price:=$
            43.50
Updating Change:=-1.05

(tasr)
Open:=4.46
Change:=-0.07
                  ( -1.56 %)
Bid:=4.42 x400
Trade Time:=4:04 PM EST
Ask:=4.55 x200
Prev Close:=4.50
Last Trade:=4.43
Updating Price:=$
            4.43
Updating Change:=-0.07

(tast)
Open:=10.38
Change:=-0.43
                  ( -4.06 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=10.75 x200
Prev Close:=10.59
Last Trade:=10.16
Updating Price:=$
            10.16
Updating Change:=-0.43

(tat)
Open:=1.64
Change:=
Bid:=1.67 x400
Trade Time:=4:01 PM EST
Ask:=1.68 x200
Prev Close:=1.67
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=null

(tayc)
Open:=8.98
Change:=-0.14
                  ( -1.55 %)
Bid:=7.87 x400
Trade Time:=4:23 PM EST
Ask:=10.15 x200
Prev Close:=9.04
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=-0.14

(tbnk)
Open:=20.37
Change:=+0.01
                  (+0.05 %)
Bid:=20.05 x400
Trade Time:=4:00 PM EST
Ask:=20.60 x200
Prev Close:=20.49
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=+0.01

(tc)
Open:=10.16
Change:=-0.32
                  ( -3.12 %)
Bid:=9.94 x400
Trade Time:=4:23 PM EST
Ask:=10.15 x200
Prev Close:=10.26
Last Trade:=9.94
Updating Price:=$
            9.94
Updating Change:=-0.32

(tcb)
Open:=13.72
Change:=-0.36
                  ( -2.60 %)
Bid:=13.04 x400
Trade Time:=4:23 PM EST
Ask:=13.92 x200
Prev Close:=13.85
Last Trade:=13.49
Updating Price:=$
            13.49
Updating Change:=-0.36

(tco)
Open:=61.91
Change:=-1.03
                  ( -1.65 %)
Bid:=60.51 x400
Trade Time:=4:23 PM EST
Ask:=63.79 x200
Prev Close:=62.53
Last Trade:=61.50
Updating Price:=$
            61.50
Updating Change:=-1.03

(tcrd)
Open:=13.11
Change:=+0.05
                  (+0.38 %)
Bid:=12.96 x400
Trade Time:=4:23 PM EST
Ask:=13.71 x200
Prev Close:=13.16
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=+0.05

(tdy)
Open:=48.63
Change:=-1.13
                  ( -2.24 %)
Bid:=49.45 x400
Trade Time:=4:23 PM EST
Ask:=49.70 x200
Prev Close:=50.52
Last Trade:=49.39
Updating Price:=$
            49.39
Updating Change:=-1.13

(te)
Open:=18.97
Change:=-0.34
                  ( -1.77 %)
Bid:=18.85 x400
Trade Time:=4:11 PM EST
Ask:=19.11 x200
Prev Close:=19.17
Last Trade:=18.83
Updating Price:=$
            18.83
Updating Change:=-0.34

(tecua)
Open:=10.26
Change:=-0.29
                  ( -2.78 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=10.93 x200
Prev Close:=10.44
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=-0.29

(ten)
Open:=44.66
Change:=-1.85
                  ( -4.07 %)
Bid:=43.01 x400
Trade Time:=4:30 PM EST
Ask:=44.53 x200
Prev Close:=45.50
Last Trade:=43.65
Updating Price:=$
            43.65
Updating Change:=-1.85

(ter)
Open:=14.67
Change:=-0.49
                  ( -3.29 %)
Bid:=13.93 x400
Trade Time:=4:42 PM EST
Ask:=14.40 x200
Prev Close:=14.91
Last Trade:=14.42
Updating Price:=$
            14.42
Updating Change:=-0.49

(teva)
Open:=48.86
Change:=-0.17
                  ( -0.34 %)
Bid:=49.29 x400
Trade Time:=4:01 PM EST
Ask:=49.39 x200
Prev Close:=49.47
Last Trade:=49.30
Updating Price:=$
            49.30
Updating Change:=-0.17

(tfx)
Open:=61.95
Change:=-0.46
                  ( -0.73 %)
Bid:=62.14 x400
Trade Time:=4:12 PM EST
Ask:=62.33 x200
Prev Close:=62.64
Last Trade:=62.18
Updating Price:=$
            62.18
Updating Change:=-0.46

(tg)
Open:=19.04
Change:=-0.25
                  ( -1.29 %)
Bid:=17.34 x400
Trade Time:=4:23 PM EST
Ask:=19.74 x200
Prev Close:=19.38
Last Trade:=19.13
Updating Price:=$
            19.13
Updating Change:=-0.25

(tgh)
Open:=30.07
Change:=-0.57
                  ( -1.87 %)
Bid:=29.17 x400
Trade Time:=4:23 PM EST
Ask:=30.54 x200
Prev Close:=30.42
Last Trade:=29.85
Updating Price:=$
            29.85
Updating Change:=-0.57

(tgi)
Open:=101.64
Change:=-2.45
                  ( -2.38 %)
Bid:=100.60 x400
Trade Time:=4:10 PM EST
Ask:=104.91 x200
Prev Close:=103.00
Last Trade:=100.55
Updating Price:=$
            100.55
Updating Change:=-2.45

(thff)
Open:=33.27
Change:=-0.75
                  ( -2.22 %)
Bid:=32.40 x400
Trade Time:=4:06 PM EST
Ask:=33.88 x200
Prev Close:=33.76
Last Trade:=33.01
Updating Price:=$
            33.01
Updating Change:=-0.75

(tho)
Open:=28.33
Change:=-0.85
                  ( -2.97 %)
Bid:=27.05 x400
Trade Time:=4:30 PM EST
Ask:=28.36 x200
Prev Close:=28.66
Last Trade:=27.81
Updating Price:=$
            27.81
Updating Change:=-0.85

(thrx)
Open:=24.00
Change:=+0.02
                  (+0.08 %)
Bid:=23.61 x400
Trade Time:=4:23 PM EST
Ask:=24.79 x200
Prev Close:=24.23
Last Trade:=24.25
Updating Price:=$
            24.25
Updating Change:=+0.02

(tie)
Open:=18.01
Change:=-0.54
                  ( -2.95 %)
Bid:=17.28 x400
Trade Time:=4:42 PM EST
Ask:=17.82 x200
Prev Close:=18.29
Last Trade:=17.75
Updating Price:=$
            17.75
Updating Change:=-0.54

(tif)
Open:=81.41
Change:=-1.72
                  ( -2.09 %)
Bid:=80.11 x400
Trade Time:=4:30 PM EST
Ask:=80.59 x200
Prev Close:=82.30
Last Trade:=80.58
Updating Price:=$
            80.58
Updating Change:=-1.72

(tiny)
Open:=5.35
Change:=-0.11
                  ( -2.02 %)
Bid:=5.21 x400
Trade Time:=4:23 PM EST
Ask:=5.36 x200
Prev Close:=5.45
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=-0.11

(tisi)
Open:=24.48
Change:=-1.54
                  ( -6.18 %)
Bid:=20.07 x400
Trade Time:=4:23 PM EST
Ask:=26.16 x200
Prev Close:=24.91
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-1.54

(tjx)
Open:=54.72
Change:=+0.28
                  (+0.51 %)
Bid:=55.46 x400
Trade Time:=4:17 PM EST
Ask:=55.55 x200
Prev Close:=55.16
Last Trade:=55.44
Updating Price:=$
            55.44
Updating Change:=+0.28

(tklc)
Open:=9.05
Change:=-0.28
                  ( -3.05 %)
Bid:=8.75 x400
Trade Time:=4:23 PM EST
Ask:=9.28 x200
Prev Close:=9.19
Last Trade:=8.91
Updating Price:=$
            8.91
Updating Change:=-0.28

(tkr)
Open:=50.85
Change:=-1.35
                  ( -2.60 %)
Bid:=49.55 x400
Trade Time:=4:23 PM EST
Ask:=52.72 x200
Prev Close:=51.92
Last Trade:=50.57
Updating Price:=$
            50.57
Updating Change:=-1.35

(tmp)
Open:=40.97
Change:=-0.51
                  ( -1.24 %)
Bid:=40.01 x400
Trade Time:=4:12 PM EST
Ask:=40.99 x200
Prev Close:=41.00
Last Trade:=40.49
Updating Price:=$
            40.49
Updating Change:=-0.51

(tnc)
Open:=40.88
Change:=-0.76
                  ( -1.83 %)
Bid:=39.39 x400
Trade Time:=4:23 PM EST
Ask:=42.50 x200
Prev Close:=41.60
Last Trade:=40.84
Updating Price:=$
            40.84
Updating Change:=-0.76

(tnk)
Open:=8.97
Change:=-0.20
                  ( -2.19 %)
Bid:=8.84 x400
Trade Time:=4:23 PM EST
Ask:=9.14 x200
Prev Close:=9.14
Last Trade:=8.94
Updating Price:=$
            8.94
Updating Change:=-0.20

(tpgi)
Open:=3.25
Change:=-0.02
                  ( -0.60 %)
Bid:=2.06 x400
Trade Time:=4:00 PM EST
Ask:=3.97 x200
Prev Close:=3.31
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=-0.02

(trak)
Open:=23.79
Change:=-0.65
                  ( -2.70 %)
Bid:=22.87 x400
Trade Time:=4:23 PM EST
Ask:=24.06 x200
Prev Close:=24.11
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=-0.65

(trex)
Open:=24.47
Change:=-0.92
                  ( -3.70 %)
Bid:=23.36 x400
Trade Time:=4:23 PM EST
Ask:=24.54 x200
Prev Close:=24.88
Last Trade:=23.96
Updating Price:=$
            23.96
Updating Change:=-0.92

(trmk)
Open:=23.47
Change:=-0.41
                  ( -1.73 %)
Bid:=23.26 x400
Trade Time:=4:06 PM EST
Ask:=23.35 x200
Prev Close:=23.70
Last Trade:=23.29
Updating Price:=$
            23.29
Updating Change:=-0.41

(trow)
Open:=60.03
Change:=-2.37
                  ( -3.89 %)
Bid:=58.56 x400
Trade Time:=4:11 PM EST
Ask:=59.22 x200
Prev Close:=60.91
Last Trade:=58.54
Updating Price:=$
            58.54
Updating Change:=-2.37

(trv)
Open:=58.29
Change:=-0.43
                  ( -0.73 %)
Bid:=58.23 x400
Trade Time:=3:59 PM EST
Ask:=58.24 x200
Prev Close:=58.66
Last Trade:=58.23
Updating Price:=$
            58.23
Updating Change:=-0.43

(tsn)
Open:=18.53
Change:=-0.23
                  ( -1.23 %)
Bid:=18.44 x400
Trade Time:=4:23 PM EST
Ask:=18.49 x200
Prev Close:=18.65
Last Trade:=18.42
Updating Price:=$
            18.42
Updating Change:=-0.23

(tsra)
Open:=15.84
Change:=+0.15
                  (+0.93 %)
Bid:=16.00 x400
Trade Time:=4:42 PM EST
Ask:=16.40 x200
Prev Close:=16.07
Last Trade:=16.22
Updating Price:=$
            16.22
Updating Change:=+0.15

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

(ttek)
Open:=23.23
Change:=-0.72
                  ( -3.05 %)
Bid:=22.28 x400
Trade Time:=4:30 PM EST
Ask:=23.29 x200
Prev Close:=23.57
Last Trade:=22.85
Updating Price:=$
            22.85
Updating Change:=-0.72

(tti)
Open:=12.79
Change:=-0.87
                  ( -6.67 %)
Bid:=11.73 x400
Trade Time:=4:23 PM EST
Ask:=12.54 x200
Prev Close:=13.05
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.87

(tues)
Open:=4.73
Change:=-0.16
                  ( -3.32 %)
Bid:=4.62 x400
Trade Time:=4:23 PM EST
Ask:=4.99 x200
Prev Close:=4.82
Last Trade:=4.66
Updating Price:=$
            4.66
Updating Change:=-0.16

(tvl)
Open:=4.60
Change:=-0.14
                  ( -3.00 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=5.20 x200
Prev Close:=4.67
Last Trade:=4.53
Updating Price:=$
            4.53
Updating Change:=-0.14

(tw)
Open:=63.66
Change:=-1.05
                  ( -1.64 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=65.51 x200
Prev Close:=64.03
Last Trade:=62.98
Updating Price:=$
            62.98
Updating Change:=-1.05

(twin)
Open:=39.87
Change:=-1.65
                  ( -4.06 %)
Bid:=38.82 x400
Trade Time:=4:00 PM EST
Ask:=38.99 x200
Prev Close:=40.60
Last Trade:=38.95
Updating Price:=$
            38.95
Updating Change:=-1.65

(two)
Open:=10.95
Change:=-0.08
                  ( -0.73 %)
Bid:=10.81 x400
Trade Time:=4:31 PM EST
Ask:=10.86 x200
Prev Close:=10.93
Last Trade:=10.85
Updating Price:=$
            10.85
Updating Change:=-0.08

(twx)
Open:=36.12
Change:=-0.71
                  ( -1.94 %)
Bid:=35.78 x400
Trade Time:=4:23 PM EST
Ask:=36.21 x200
Prev Close:=36.64
Last Trade:=35.93
Updating Price:=$
            35.93
Updating Change:=-0.71

(txn)
Open:=32.55
Change:=-0.44
                  ( -1.34 %)
Bid:=31.73 x400
Trade Time:=4:59 PM EST
Ask:=31.92 x200
Prev Close:=32.88
Last Trade:=32.44
Updating Price:=$
            32.44
Updating Change:=-0.44

(txt)
Open:=22.86
Change:=-1.10
                  ( -4.72 %)
Bid:=22.22 x400
Trade Time:=4:23 PM EST
Ask:=22.33 x200
Prev Close:=23.30
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=-1.10

(tyl)
Open:=26.74
Change:=-0.35
                  ( -1.30 %)
Bid:=26.01 x400
Trade Time:=4:23 PM EST
Ask:=27.30 x200
Prev Close:=27.01
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=-0.35

(ueic)
Open:=25.26
Change:=-0.09
                  ( -0.35 %)
Bid:=24.26 x400
Trade Time:=4:23 PM EST
Ask:=26.69 x200
Prev Close:=25.53
Last Trade:=25.44
Updating Price:=$
            25.44
Updating Change:=-0.09

(ufcs)
Open:=17.56
Change:=-0.01
                  ( -0.06 %)
Bid:=17.31 x400
Trade Time:=4:23 PM EST
Ask:=17.79 x200
Prev Close:=17.78
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=-0.01

(ufpi)
Open:=24.05
Change:=-0.34
                  ( -1.39 %)
Bid:=23.66 x400
Trade Time:=4:23 PM EST
Ask:=24.26 x200
Prev Close:=24.38
Last Trade:=24.04
Updating Price:=$
            24.04
Updating Change:=-0.34

(ufs)
Open:=96.18
Change:=-1.60
                  ( -1.64 %)
Bid:=87.07 x400
Trade Time:=4:23 PM EST
Ask:=97.00 x200
Prev Close:=97.51
Last Trade:=95.91
Updating Price:=$
            95.91
Updating Change:=-1.60

(ugi)
Open:=32.17
Change:=-0.31
                  ( -0.96 %)
Bid:=31.30 x400
Trade Time:=4:23 PM EST
Ask:=32.74 x200
Prev Close:=32.36
Last Trade:=32.05
Updating Price:=$
            32.05
Updating Change:=-0.31

(uhs)
Open:=53.57
Change:=-1.33
                  ( -2.46 %)
Bid:=52.70 x400
Trade Time:=4:46 PM EST
Ask:=55.77 x200
Prev Close:=54.01
Last Trade:=52.68
Updating Price:=$
            52.68
Updating Change:=-1.33

(uil)
Open:=32.52
Change:=-0.23
                  ( -0.70 %)
Bid:=32.01 x400
Trade Time:=4:30 PM EST
Ask:=32.59 x200
Prev Close:=32.81
Last Trade:=32.58
Updating Price:=$
            32.58
Updating Change:=-0.23

(ulta)
Open:=68.42
Change:=-3.74
                  ( -5.44 %)
Bid:=62.51 x400
Trade Time:=4:20 PM EST
Ask:=68.27 x200
Prev Close:=68.70
Last Trade:=64.96
Updating Price:=$
            64.96
Updating Change:=-3.74

(ulti)
Open:=56.23
Change:=-0.91
                  ( -1.60 %)
Bid:=48.23 x400
Trade Time:=4:23 PM EST
Ask:=60.00 x200
Prev Close:=56.88
Last Trade:=55.97
Updating Price:=$
            55.97
Updating Change:=-0.91

(umbf)
Open:=44.56
Change:=-1.01
                  ( -2.23 %)
Bid:=43.84 x400
Trade Time:=5:00 PM EST
Ask:=44.73 x200
Prev Close:=45.20
Last Trade:=44.19
Updating Price:=$
            44.19
Updating Change:=-1.01

(umh)
Open:=11.25
Change:=-0.15
                  ( -1.33 %)
Bid:=10.47 x400
Trade Time:=4:23 PM EST
Ask:=11.22 x200
Prev Close:=11.25
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=-0.15

(umpq)
Open:=11.77
Change:=-0.34
                  ( -2.85 %)
Bid:=11.57 x400
Trade Time:=5:00 PM EST
Ask:=12.00 x200
Prev Close:=11.91
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=-0.34

(unfi)
Open:=44.31
Change:=-1.14
                  ( -2.55 %)
Bid:=42.52 x400
Trade Time:=4:01 PM EST
Ask:=44.30 x200
Prev Close:=44.70
Last Trade:=43.56
Updating Price:=$
            43.56
Updating Change:=-1.14

(unp)
Open:=103.27
Change:=-2.02
                  ( -1.94 %)
Bid:=102.30 x400
Trade Time:=4:12 PM EST
Ask:=102.73 x200
Prev Close:=104.30
Last Trade:=102.28
Updating Price:=$
            102.28
Updating Change:=-2.02

(untd)
Open:=6.34
Change:=-0.23
                  ( -3.59 %)
Bid:=5.88 x400
Trade Time:=4:23 PM EST
Ask:=6.49 x200
Prev Close:=6.41
Last Trade:=6.18
Updating Price:=$
            6.18
Updating Change:=-0.23

(upl)
Open:=45.70
Change:=-1.78
                  ( -3.84 %)
Bid:=44.13 x400
Trade Time:=4:46 PM EST
Ask:=45.28 x200
Prev Close:=46.32
Last Trade:=44.54
Updating Price:=$
            44.54
Updating Change:=-1.78

(ups)
Open:=74.15
Change:=-0.83
                  ( -1.11 %)
Bid:=73.76 x400
Trade Time:=4:23 PM EST
Ask:=74.04 x200
Prev Close:=74.57
Last Trade:=73.74
Updating Price:=$
            73.74
Updating Change:=-0.83

(urbn)
Open:=31.70
Change:=-0.73
                  ( -2.28 %)
Bid:=31.12 x400
Trade Time:=4:02 PM EST
Ask:=31.66 x200
Prev Close:=32.03
Last Trade:=31.30
Updating Price:=$
            31.30
Updating Change:=-0.73

(uri)
Open:=25.33
Change:=-1.07
                  ( -4.13 %)
Bid:=24.72 x400
Trade Time:=4:23 PM EST
Ask:=25.01 x200
Prev Close:=25.93
Last Trade:=24.86
Updating Price:=$
            24.86
Updating Change:=-1.07

(urs)
Open:=45.20
Change:=-1.19
                  ( -2.60 %)
Bid:=44.32 x400
Trade Time:=4:23 PM EST
Ask:=44.84 x200
Prev Close:=45.74
Last Trade:=44.55
Updating Price:=$
            44.55
Updating Change:=-1.19

(usap)
Open:=50.10
Change:=-1.74
                  ( -3.47 %)
Bid:=48.10 x400
Trade Time:=4:47 PM EST
Ask:=51.52 x200
Prev Close:=50.16
Last Trade:=48.42
Updating Price:=$
            48.42
Updating Change:=-1.74

(usb)
Open:=25.02
Change:=-0.48
                  ( -1.89 %)
Bid:=24.74 x400
Trade Time:=4:56 PM EST
Ask:=25.04 x200
Prev Close:=25.35
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=-0.48

(usph)
Open:=25.25
Change:=-1.33
                  ( -5.22 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=27.19 x200
Prev Close:=25.47
Last Trade:=24.14
Updating Price:=$
            24.14
Updating Change:=-1.33

(utek)
Open:=27.58
Change:=-1.25
                  ( -4.45 %)
Bid:=26.20 x400
Trade Time:=5:00 PM EST
Ask:=27.49 x200
Prev Close:=28.12
Last Trade:=26.87
Updating Price:=$
            26.87
Updating Change:=-1.25

(uti)
Open:=20.28
Change:=-0.60
                  ( -2.92 %)
Bid:=18.15 x400
Trade Time:=4:23 PM EST
Ask:=21.56 x200
Prev Close:=20.56
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=-0.60

(utr)
Open:=29.47
Change:=-0.89
                  ( -2.98 %)
Bid:=28.26 x400
Trade Time:=4:23 PM EST
Ask:=29.60 x200
Prev Close:=29.87
Last Trade:=28.98
Updating Price:=$
            28.98
Updating Change:=-0.89

(utx)
Open:=89.35
Change:=-1.23
                  ( -1.36 %)
Bid:=89.12 x400
Trade Time:=3:59 PM EST
Ask:=89.13 x200
Prev Close:=90.35
Last Trade:=89.12
Updating Price:=$
            89.12
Updating Change:=-1.23

(uve)
Open:=4.73
Change:=-0.04
                  ( -0.84 %)
Bid:=4.70 x400
Trade Time:=4:23 PM EST
Ask:=4.84 x200
Prev Close:=4.77
Last Trade:=4.73
Updating Price:=$
            4.73
Updating Change:=-0.04

(uvv)
Open:=37.75
Change:=-0.91
                  ( -2.39 %)
Bid:=36.96 x400
Trade Time:=4:23 PM EST
Ask:=38.00 x200
Prev Close:=38.11
Last Trade:=37.20
Updating Price:=$
            37.20
Updating Change:=-0.91

(vcbi)
Open:=5.94
Change:=-0.07
                  ( -1.17 %)
Bid:=5.36 x400
Trade Time:=4:23 PM EST
Ask:=6.59 x200
Prev Close:=5.99
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=-0.07

(vci)
Open:=30.49
Change:=-0.79
                  ( -2.56 %)
Bid:=30.02 x400
Trade Time:=4:02 PM EST
Ask:=30.19 x200
Prev Close:=30.84
Last Trade:=30.05
Updating Price:=$
            30.05
Updating Change:=-0.79

(vgr)
Open:=17.89
Change:=-0.11
                  ( -0.61 %)
Bid:=17.89 x400
Trade Time:=4:04 PM EST
Ask:=18.00 x200
Prev Close:=18.01
Last Trade:=17.90
Updating Price:=$
            17.90
Updating Change:=-0.11

(vlccf)
Open:=22.05
Change:=-0.53
                  ( -2.37 %)
Bid:=21.79 x400
Trade Time:=4:23 PM EST
Ask:=21.88 x200
Prev Close:=22.36
Last Trade:=21.83
Updating Price:=$
            21.83
Updating Change:=-0.53

(vlgea)
Open:=28.20
Change:=-0.23
                  ( -0.81 %)
Bid:=27.76 x400
Trade Time:=4:23 PM EST
Ask:=29.70 x200
Prev Close:=28.24
Last Trade:=28.01
Updating Price:=$
            28.01
Updating Change:=-0.23

(vmed)
Open:=28.65
Change:=-1.09
                  ( -3.76 %)
Bid:=27.92 x400
Trade Time:=4:04 PM EST
Ask:=28.54 x200
Prev Close:=29.00
Last Trade:=27.91
Updating Price:=$
            27.91
Updating Change:=-1.09

(vnda)
Open:=7.19
Change:=-0.18
                  ( -2.47 %)
Bid:=7.10 x400
Trade Time:=4:04 PM EST
Ask:=7.19 x200
Prev Close:=7.28
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=-0.18

(vocs)
Open:=32.00
Change:=-0.66
                  ( -2.03 %)
Bid:=31.01 x400
Trade Time:=4:23 PM EST
Ask:=32.43 x200
Prev Close:=32.44
Last Trade:=31.78
Updating Price:=$
            31.78
Updating Change:=-0.66

(vod)
Open:=26.21
Change:=-0.56
                  ( -2.09 %)
Bid:=26.15 x400
Trade Time:=4:05 PM EST
Ask:=26.24 x200
Prev Close:=26.75
Last Trade:=26.19
Updating Price:=$
            26.19
Updating Change:=-0.56

(volc)
Open:=32.17
Change:=-0.76
                  ( -2.33 %)
Bid:=31.10 x400
Trade Time:=4:23 PM EST
Ask:=32.53 x200
Prev Close:=32.64
Last Trade:=31.88
Updating Price:=$
            31.88
Updating Change:=-0.76

(vpfg)
Open:=13.72
Change:=-0.06
                  ( -0.43 %)
Bid:=13.67 x400
Trade Time:=4:23 PM EST
Ask:=14.19 x200
Prev Close:=13.80
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-0.06

(vphm)
Open:=20.22
Change:=-0.58
                  ( -2.90 %)
Bid:=19.30 x400
Trade Time:=4:23 PM EST
Ask:=19.95 x200
Prev Close:=19.99
Last Trade:=19.41
Updating Price:=$
            19.41
Updating Change:=-0.58

(vrsn)
Open:=34.11
Change:=-0.60
                  ( -1.74 %)
Bid:=33.76 x400
Trade Time:=4:00 PM EST
Ask:=33.86 x200
Prev Close:=34.42
Last Trade:=33.82
Updating Price:=$
            33.82
Updating Change:=-0.60

(vrtx)
Open:=50.22
Change:=-0.40
                  ( -0.79 %)
Bid:=50.25 x400
Trade Time:=4:02 PM EST
Ask:=51.75 x200
Prev Close:=50.67
Last Trade:=50.27
Updating Price:=$
            50.27
Updating Change:=-0.40

(vrx)
Open:=53.10
Change:=-1.06
                  ( -1.99 %)
Bid:=51.09 x400
Trade Time:=4:12 PM EST
Ask:=54.98 x200
Prev Close:=53.34
Last Trade:=52.28
Updating Price:=$
            52.28
Updating Change:=-1.06

(vsec)
Open:=23.75
Change:=+0.12
                  (+0.50 %)
Bid:=22.81 x400
Trade Time:=4:23 PM EST
Ask:=25.17 x200
Prev Close:=23.92
Last Trade:=24.04
Updating Price:=$
            24.04
Updating Change:=+0.12

(vz)
Open:=37.11
Change:=-0.34
                  ( -0.91 %)
Bid:=37.12 x400
Trade Time:=4:00 PM EST
Ask:=37.14 x200
Prev Close:=37.48
Last Trade:=37.14
Updating Price:=$
            37.14
Updating Change:=-0.34

(wab)
Open:=67.66
Change:=-3.55
                  ( -5.16 %)
Bid:=64.26 x400
Trade Time:=4:23 PM EST
Ask:=66.23 x200
Prev Close:=68.80
Last Trade:=65.25
Updating Price:=$
            65.25
Updating Change:=-3.55

(wash)
Open:=22.76
Change:=-0.12
                  ( -0.52 %)
Bid:=22.96 x400
Trade Time:=4:00 PM EST
Ask:=23.15 x200
Prev Close:=23.08
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=-0.12

(wat)
Open:=96.96
Change:=-3.50
                  ( -3.55 %)
Bid:=94.44 x400
Trade Time:=4:23 PM EST
Ask:=95.58 x200
Prev Close:=98.55
Last Trade:=95.05
Updating Price:=$
            95.05
Updating Change:=-3.50

(wbc)
Open:=70.16
Change:=-2.62
                  ( -3.68 %)
Bid:=68.51 x400
Trade Time:=4:23 PM EST
Ask:=71.95 x200
Prev Close:=71.26
Last Trade:=68.64
Updating Price:=$
            68.64
Updating Change:=-2.62

(wbsn)
Open:=27.46
Change:=-0.78
                  ( -2.80 %)
Bid:=26.34 x400
Trade Time:=5:00 PM EST
Ask:=27.62 x200
Prev Close:=27.82
Last Trade:=27.04
Updating Price:=$
            27.04
Updating Change:=-0.78

(wcrx)
Open:=24.37
Change:=-0.61
                  ( -2.48 %)
Bid:=23.83 x400
Trade Time:=4:02 PM EST
Ask:=24.27 x200
Prev Close:=24.62
Last Trade:=24.01
Updating Price:=$
            24.01
Updating Change:=-0.61

(wern)
Open:=25.58
Change:=-0.50
                  ( -1.93 %)
Bid:=24.80 x400
Trade Time:=4:30 PM EST
Ask:=26.02 x200
Prev Close:=25.97
Last Trade:=25.47
Updating Price:=$
            25.47
Updating Change:=-0.50

(weys)
Open:=24.76
Change:=+0.05
                  (+0.20 %)
Bid:=23.70 x400
Trade Time:=4:23 PM EST
Ask:=26.67 x200
Prev Close:=24.89
Last Trade:=24.94
Updating Price:=$
            24.94
Updating Change:=+0.05

(wfd)
Open:=8.29
Change:=-0.09
                  ( -1.08 %)
Bid:=8.17 x400
Trade Time:=4:23 PM EST
Ask:=10.05 x200
Prev Close:=8.37
Last Trade:=8.28
Updating Price:=$
            8.28
Updating Change:=-0.09

(wfm)
Open:=65.00
Change:=+0.30
                  (+0.47 %)
Bid:=64.25 x400
Trade Time:=4:05 PM EST
Ask:=64.95 x200
Prev Close:=64.36
Last Trade:=64.66
Updating Price:=$
            64.66
Updating Change:=+0.30

(wgo)
Open:=9.29
Change:=-0.58
                  ( -6.14 %)
Bid:=8.85 x400
Trade Time:=4:23 PM EST
Ask:=8.95 x200
Prev Close:=9.45
Last Trade:=8.87
Updating Price:=$
            8.87
Updating Change:=-0.58

(win)
Open:=13.03
Change:=-0.21
                  ( -1.60 %)
Bid:=12.94 x400
Trade Time:=4:30 PM EST
Ask:=13.07 x200
Prev Close:=13.13
Last Trade:=12.92
Updating Price:=$
            12.92
Updating Change:=-0.21

(wina)
Open:=43.52
Change:=-0.28
                  ( -0.65 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=52.11 x200
Prev Close:=43.02
Last Trade:=42.74
Updating Price:=$
            42.74
Updating Change:=-0.28

(wlk)
Open:=53.31
Change:=-2.36
                  ( -4.33 %)
Bid:=47.35 x400
Trade Time:=4:10 PM EST
Ask:=55.22 x200
Prev Close:=54.51
Last Trade:=52.15
Updating Price:=$
            52.15
Updating Change:=-2.36

(wll)
Open:=57.25
Change:=-2.59
                  ( -4.44 %)
Bid:=55.29 x400
Trade Time:=4:10 PM EST
Ask:=55.85 x200
Prev Close:=58.37
Last Trade:=55.78
Updating Price:=$
            55.78
Updating Change:=-2.59

(wlt)
Open:=114.23
Change:=-5.46
                  ( -4.68 %)
Bid:=111.10 x400
Trade Time:=4:42 PM EST
Ask:=111.68 x200
Prev Close:=116.55
Last Trade:=111.09
Updating Price:=$
            111.09
Updating Change:=-5.46

(wmt)
Open:=53.82
Change:=-0.22
                  ( -0.41 %)
Bid:=53.85 x400
Trade Time:=3:59 PM EST
Ask:=53.86 x200
Prev Close:=54.08
Last Trade:=53.86
Updating Price:=$
            53.86
Updating Change:=-0.22

(wnr)
Open:=20.21
Change:=-1.05
                  ( -5.09 %)
Bid:=19.50 x400
Trade Time:=4:38 PM EST
Ask:=19.88 x200
Prev Close:=20.61
Last Trade:=19.56
Updating Price:=$
            19.56
Updating Change:=-1.05

(wor)
Open:=22.71
Change:=-0.73
                  ( -3.16 %)
Bid:=22.39 x400
Trade Time:=4:12 PM EST
Ask:=22.94 x200
Prev Close:=23.12
Last Trade:=22.39
Updating Price:=$
            22.39
Updating Change:=-0.73

(wr)
Open:=26.95
Change:=-0.26
                  ( -0.96 %)
Bid:=26.16 x400
Trade Time:=4:23 PM EST
Ask:=27.43 x200
Prev Close:=27.07
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=-0.26

(wrc)
Open:=52.45
Change:=+0.18
                  (+0.34 %)
Bid:=52.79 x400
Trade Time:=4:30 PM EST
Ask:=53.95 x200
Prev Close:=53.04
Last Trade:=53.22
Updating Price:=$
            53.22
Updating Change:=+0.18

(wri)
Open:=26.34
Change:=-0.54
                  ( -2.03 %)
Bid:=25.52 x400
Trade Time:=4:23 PM EST
Ask:=26.05 x200
Prev Close:=26.61
Last Trade:=26.07
Updating Price:=$
            26.07
Updating Change:=-0.54

(wsbc)
Open:=19.51
Change:=-0.44
                  ( -2.23 %)
Bid:=18.53 x400
Trade Time:=4:23 PM EST
Ask:=20.28 x200
Prev Close:=19.70
Last Trade:=19.26
Updating Price:=$
            19.26
Updating Change:=-0.44

(wso)
Open:=67.47
Change:=-1.62
                  ( -2.37 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=71.19 x200
Prev Close:=68.38
Last Trade:=66.76
Updating Price:=$
            66.76
Updating Change:=-1.62

(wts)
Open:=36.04
Change:=-0.24
                  ( -0.66 %)
Bid:=36.02 x400
Trade Time:=4:23 PM EST
Ask:=36.38 x200
Prev Close:=36.55
Last Trade:=36.31
Updating Price:=$
            36.31
Updating Change:=-0.24

(wtsla)
Open:=4.90
Change:=-0.13
                  ( -2.62 %)
Bid:=4.83 x400
Trade Time:=4:04 PM EST
Ask:=5.14 x200
Prev Close:=4.96
Last Trade:=4.83
Updating Price:=$
            4.83
Updating Change:=-0.13

(wwon)
Open:=5.34
Change:=-0.01
                  ( -0.18 %)
Bid:=4.87 x400
Trade Time:=4:00 PM EST
Ask:=11.98 x200
Prev Close:=5.62
Last Trade:=5.61
Updating Price:=$
            5.61
Updating Change:=-0.01

(wynn)
Open:=159.17
Change:=-4.34
                  ( -2.69 %)
Bid:=156.71 x400
Trade Time:=4:04 PM EST
Ask:=157.25 x200
Prev Close:=161.15
Last Trade:=156.81
Updating Price:=$
            156.81
Updating Change:=-4.34

(xco)
Open:=15.66
Change:=-0.64
                  ( -4.04 %)
Bid:=15.22 x400
Trade Time:=4:45 PM EST
Ask:=15.49 x200
Prev Close:=15.85
Last Trade:=15.21
Updating Price:=$
            15.21
Updating Change:=-0.64

(xec)
Open:=87.61
Change:=-4.19
                  ( -4.70 %)
Bid:=84.36 x400
Trade Time:=4:42 PM EST
Ask:=85.39 x200
Prev Close:=89.07
Last Trade:=84.88
Updating Price:=$
            84.88
Updating Change:=-4.19

(xlnx)
Open:=35.76
Change:=-0.58
                  ( -1.60 %)
Bid:=35.66 x400
Trade Time:=4:04 PM EST
Ask:=35.78 x200
Prev Close:=36.24
Last Trade:=35.66
Updating Price:=$
            35.66
Updating Change:=-0.58

(xnpt)
Open:=7.54
Change:=-0.14
                  ( -1.83 %)
Bid:=7.18 x400
Trade Time:=4:23 PM EST
Ask:=7.86 x200
Prev Close:=7.65
Last Trade:=7.51
Updating Price:=$
            7.51
Updating Change:=-0.14

(xom)
Open:=81.30
Change:=-0.61
                  ( -0.75 %)
Bid:=81.80 x400
Trade Time:=3:55 PM EST
Ask:=81.81 x200
Prev Close:=82.42
Last Trade:=81.81
Updating Price:=$
            81.81
Updating Change:=-0.61

(xprt)
Open:=0.04
Change:=-0.01
                  ( -22.50 %)
Bid:=0.00 x400
Trade Time:=3:20 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=-0.01

(xray)
Open:=38.90
Change:=-0.34
                  ( -0.87 %)
Bid:=38.88 x400
Trade Time:=3:55 PM EST
Ask:=38.89 x200
Prev Close:=39.23
Last Trade:=38.89
Updating Price:=$
            38.89
Updating Change:=-0.34

(xrit)
Open:=4.90
Change:=-0.01
                  ( -0.20 %)
Bid:=4.95 x400
Trade Time:=4:00 PM EST
Ask:=5.01 x200
Prev Close:=4.96
Last Trade:=4.95
Updating Price:=$
            4.95
Updating Change:=-0.01

(xtxi)
Open:=12.56
Change:=-0.38
                  ( -2.98 %)
Bid:=12.21 x400
Trade Time:=4:39 PM EST
Ask:=12.53 x200
Prev Close:=12.74
Last Trade:=12.36
Updating Price:=$
            12.36
Updating Change:=-0.38

(xxia)
Open:=9.83
Change:=-0.20
                  ( -2.02 %)
Bid:=9.33 x400
Trade Time:=4:08 PM EST
Ask:=9.89 x200
Prev Close:=9.90
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.20

(yhoo)
Open:=15.43
Change:=-0.56
                  ( -3.59 %)
Bid:=15.02 x400
Trade Time:=4:05 PM EST
Ask:=15.06 x200
Prev Close:=15.61
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=-0.56

(ysi)
Open:=10.70
Change:=-0.28
                  ( -2.59 %)
Bid:=10.13 x400
Trade Time:=4:23 PM EST
Ask:=10.89 x200
Prev Close:=10.83
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=-0.28

(yum)
Open:=55.19
Change:=-0.10
                  ( -0.18 %)
Bid:=55.66 x400
Trade Time:=4:35 PM EST
Ask:=55.75 x200
Prev Close:=55.61
Last Trade:=55.51
Updating Price:=$
            55.51
Updating Change:=-0.10

(zbra)
Open:=42.77
Change:=-1.11
                  ( -2.56 %)
Bid:=42.13 x400
Trade Time:=4:23 PM EST
Ask:=42.76 x200
Prev Close:=43.32
Last Trade:=42.21
Updating Price:=$
            42.21
Updating Change:=-1.11

(ziop)
Open:=5.89
Change:=-0.05
                  ( -0.84 %)
Bid:=5.61 x400
Trade Time:=4:23 PM EST
Ask:=6.01 x200
Prev Close:=5.95
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.05

(zixi)
Open:=4.02
Change:=-0.17
                  ( -4.17 %)
Bid:=3.85 x400
Trade Time:=4:23 PM EST
Ask:=3.95 x200
Prev Close:=4.08
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.17

(zoll)
Open:=57.09
Change:=-1.23
                  ( -2.12 %)
Bid:=53.93 x400
Trade Time:=4:23 PM EST
Ask:=59.69 x200
Prev Close:=57.89
Last Trade:=56.66
Updating Price:=$
            56.66
Updating Change:=-1.23

