(aa)
Open:=15.83
Change:=+0.14
                  (+0.89 %)
Bid:=15.84 x400
Trade Time:=3:55 PM EST
Ask:=15.85 x200
Prev Close:=15.71
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=+0.14

(aan)
Open:=28.20
Change:=-0.17
                  ( -0.61 %)
Bid:=27.40 x400
Trade Time:=4:17 PM EST
Ask:=28.60 x200
Prev Close:=28.05
Last Trade:=27.88
Updating Price:=$
            27.88
Updating Change:=-0.17

(aapl)
Open:=358.33
Change:=+4.27
                  (+1.21 %)
Bid:=358.01 x400
Trade Time:=3:55 PM EST
Ask:=358.03 x200
Prev Close:=353.75
Last Trade:=358.02
Updating Price:=$
            358.02
Updating Change:=+4.27

(abat)
Open:=0.95
Change:=+0.05
                  (+5.21 %)
Bid:=1.00 x400
Trade Time:=4:00 PM EST
Ask:=1.02 x200
Prev Close:=0.96
Last Trade:=1.01
Updating Price:=$
            1.01
Updating Change:=+0.05

(abax)
Open:=29.16
Change:=+0.91
                  (+3.15 %)
Bid:=28.33 x400
Trade Time:=4:23 PM EST
Ask:=31.01 x200
Prev Close:=28.88
Last Trade:=29.79
Updating Price:=$
            29.79
Updating Change:=+0.91

(abbc)
Open:=10.46
Change:=+0.10
                  (+0.96 %)
Bid:=10.16 x400
Trade Time:=4:23 PM EST
Ask:=10.70 x200
Prev Close:=10.42
Last Trade:=10.52
Updating Price:=$
            10.52
Updating Change:=+0.10

(abcb)
Open:=9.19
Change:=+0.16
                  (+1.75 %)
Bid:=8.18 x400
Trade Time:=4:23 PM EST
Ask:=10.02 x200
Prev Close:=9.13
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=+0.16

(abg)
Open:=19.09
Change:=+0.47
                  (+2.48 %)
Bid:=19.33 x400
Trade Time:=4:02 PM EST
Ask:=19.50 x200
Prev Close:=18.95
Last Trade:=19.42
Updating Price:=$
            19.42
Updating Change:=+0.47

(abmd)
Open:=16.30
Change:=+0.35
                  (+2.16 %)
Bid:=16.11 x400
Trade Time:=4:23 PM EST
Ask:=17.06 x200
Prev Close:=16.23
Last Trade:=16.58
Updating Price:=$
            16.58
Updating Change:=+0.35

(acas)
Open:=9.90
Change:=+0.14
                  (+1.43 %)
Bid:=9.88 x400
Trade Time:=4:34 PM EST
Ask:=10.14 x200
Prev Close:=9.82
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=+0.14

(acet)
Open:=6.31
Change:=+0.20
                  (+3.20 %)
Bid:=6.11 x400
Trade Time:=4:23 PM EST
Ask:=6.74 x200
Prev Close:=6.25
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=+0.20

(aco)
Open:=38.22
Change:=+0.80
                  (+2.11 %)
Bid:=37.35 x400
Trade Time:=4:23 PM EST
Ask:=41.01 x200
Prev Close:=37.88
Last Trade:=38.68
Updating Price:=$
            38.68
Updating Change:=+0.80

(acom)
Open:=42.82
Change:=+1.03
                  (+2.43 %)
Bid:=43.06 x400
Trade Time:=4:02 PM EST
Ask:=43.43 x200
Prev Close:=42.42
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=+1.03

(actg)
Open:=37.20
Change:=+1.18
                  (+3.20 %)
Bid:=37.22 x400
Trade Time:=4:23 PM EST
Ask:=38.84 x200
Prev Close:=36.84
Last Trade:=38.02
Updating Price:=$
            38.02
Updating Change:=+1.18

(adbe)
Open:=30.52
Change:=-0.32
                  ( -1.05 %)
Bid:=30.02 x400
Trade Time:=3:55 PM EST
Ask:=30.03 x200
Prev Close:=30.35
Last Trade:=30.03
Updating Price:=$
            30.03
Updating Change:=-0.32

(adp)
Open:=54.03
Change:=-0.15
                  ( -0.28 %)
Bid:=53.65 x400
Trade Time:=3:55 PM EST
Ask:=53.66 x200
Prev Close:=53.81
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=-0.15

(adpi)
Open:=13.21
Change:=+0.05
                  (+0.38 %)
Bid:=12.78 x400
Trade Time:=4:23 PM EST
Ask:=13.49 x200
Prev Close:=13.12
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=+0.05

(adpt)
Open:=2.98
Change:=+0.01
                  (+0.34 %)
Bid:=0.00 x400
Trade Time:=12:21 PM EST
Ask:=0.00 x200
Prev Close:=2.98
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=+0.01

(adsk)
Open:=37.54
Change:=+0.03
                  (+0.08 %)
Bid:=37.26 x400
Trade Time:=3:55 PM EST
Ask:=37.27 x200
Prev Close:=37.23
Last Trade:=37.26
Updating Price:=$
            37.26
Updating Change:=+0.03

(adtn)
Open:=40.86
Change:=-4.02
                  ( -10.02 %)
Bid:=36.14 x400
Trade Time:=5:00 PM EST
Ask:=36.25 x200
Prev Close:=40.13
Last Trade:=36.11
Updating Price:=$
            36.11
Updating Change:=-4.02

(aec)
Open:=17.05
Change:=-0.23
                  ( -1.35 %)
Bid:=16.35 x400
Trade Time:=4:23 PM EST
Ask:=17.29 x200
Prev Close:=17.05
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.23

(aeis)
Open:=12.95
Change:=+0.10
                  (+0.78 %)
Bid:=12.98 x400
Trade Time:=4:04 PM EST
Ask:=13.05 x200
Prev Close:=12.90
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.10

(aet)
Open:=43.64
Change:=+0.05
                  (+0.12 %)
Bid:=43.13 x400
Trade Time:=4:42 PM EST
Ask:=43.40 x200
Prev Close:=43.34
Last Trade:=43.39
Updating Price:=$
            43.39
Updating Change:=+0.05

(afce)
Open:=16.87
Change:=+0.05
                  (+0.30 %)
Bid:=16.40 x400
Trade Time:=4:23 PM EST
Ask:=17.36 x200
Prev Close:=16.75
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.05

(agco)
Open:=49.42
Change:=+0.94
                  (+1.91 %)
Bid:=49.83 x400
Trade Time:=4:17 PM EST
Ask:=50.40 x200
Prev Close:=49.18
Last Trade:=50.12
Updating Price:=$
            50.12
Updating Change:=+0.94

(agx)
Open:=10.35
Change:=+0.26
                  (+2.54 %)
Bid:=10.45 x400
Trade Time:=4:01 PM EST
Ask:=10.49 x200
Prev Close:=10.24
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=+0.26

(agys)
Open:=8.79
Change:=+0.64
                  (+7.31 %)
Bid:=9.03 x400
Trade Time:=4:23 PM EST
Ask:=9.52 x200
Prev Close:=8.75
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=+0.64

(ahc)
Open:=7.34
Change:=+0.04
                  (+0.55 %)
Bid:=7.32 x400
Trade Time:=4:23 PM EST
Ask:=7.34 x200
Prev Close:=7.31
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=+0.04

(aht)
Open:=12.53
Change:=-0.06
                  ( -0.48 %)
Bid:=11.98 x400
Trade Time:=4:11 PM EST
Ask:=12.49 x200
Prev Close:=12.44
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=-0.06

(aig)
Open:=28.92
Change:=+0.12
                  (+0.42 %)
Bid:=28.76 x400
Trade Time:=4:47 PM EST
Ask:=28.89 x200
Prev Close:=28.72
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=+0.12

(airm)
Open:=75.16
Change:=
Bid:=74.74 x400
Trade Time:=4:04 PM EST
Ask:=75.03 x200
Prev Close:=74.90
Last Trade:=74.90
Updating Price:=$
            74.90
Updating Change:=null

(ajg)
Open:=28.62
Change:=-0.16
                  ( -0.56 %)
Bid:=27.79 x400
Trade Time:=4:17 PM EST
Ask:=29.01 x200
Prev Close:=28.53
Last Trade:=28.37
Updating Price:=$
            28.37
Updating Change:=-0.16

(akam)
Open:=31.23
Change:=+0.04
                  (+0.13 %)
Bid:=30.97 x400
Trade Time:=3:55 PM EST
Ask:=30.98 x200
Prev Close:=30.94
Last Trade:=30.98
Updating Price:=$
            30.98
Updating Change:=+0.04

(alb)
Open:=69.10
Change:=-0.22
                  ( -0.32 %)
Bid:=68.10 x400
Trade Time:=4:08 PM EST
Ask:=68.46 x200
Prev Close:=68.66
Last Trade:=68.44
Updating Price:=$
            68.44
Updating Change:=-0.22

(alc)
Open:=16.21
Change:=+0.42
                  (+2.62 %)
Bid:=15.46 x400
Trade Time:=4:23 PM EST
Ask:=17.49 x200
Prev Close:=16.06
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=+0.42

(ale)
Open:=41.70
Change:=+0.06
                  (+0.14 %)
Bid:=41.27 x400
Trade Time:=4:23 PM EST
Ask:=41.69 x200
Prev Close:=41.44
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=+0.06

(alex)
Open:=50.60
Change:=-0.12
                  ( -0.24 %)
Bid:=48.94 x400
Trade Time:=4:17 PM EST
Ask:=50.37 x200
Prev Close:=50.46
Last Trade:=50.34
Updating Price:=$
            50.34
Updating Change:=-0.12

(alnc)
Open:=30.54
Change:=+0.53
                  (+1.73 %)
Bid:=29.54 x400
Trade Time:=4:23 PM EST
Ask:=31.69 x200
Prev Close:=30.70
Last Trade:=31.23
Updating Price:=$
            31.23
Updating Change:=+0.53

(alth)
Open:=2.06
Change:=+0.02
                  (+0.98 %)
Bid:=1.97 x400
Trade Time:=4:23 PM EST
Ask:=2.18 x200
Prev Close:=2.05
Last Trade:=2.07
Updating Price:=$
            2.07
Updating Change:=+0.02

(altr)
Open:=45.41
Change:=-1.47
                  ( -3.26 %)
Bid:=43.59 x400
Trade Time:=3:55 PM EST
Ask:=43.60 x200
Prev Close:=45.06
Last Trade:=43.59
Updating Price:=$
            43.59
Updating Change:=-1.47

(alxa)
Open:=1.78
Change:=-0.01
                  ( -0.56 %)
Bid:=1.72 x400
Trade Time:=4:04 PM EST
Ask:=1.81 x200
Prev Close:=1.77
Last Trade:=1.76
Updating Price:=$
            1.76
Updating Change:=-0.01

(alxn)
Open:=50.52
Change:=+0.81
                  (+1.61 %)
Bid:=51.21 x400
Trade Time:=3:55 PM EST
Ask:=51.22 x200
Prev Close:=50.41
Last Trade:=51.22
Updating Price:=$
            51.22
Updating Change:=+0.81

(amat)
Open:=12.72
Change:=-0.20
                  ( -1.62 %)
Bid:=12.43 x400
Trade Time:=3:55 PM EST
Ask:=12.44 x200
Prev Close:=12.64
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=-0.20

(amg)
Open:=101.21
Change:=+0.47
                  (+0.47 %)
Bid:=99.10 x400
Trade Time:=4:48 PM EST
Ask:=107.11 x200
Prev Close:=100.84
Last Trade:=101.31
Updating Price:=$
            101.31
Updating Change:=+0.47

(amgn)
Open:=56.98
Change:=-0.33
                  ( -0.58 %)
Bid:=56.56 x400
Trade Time:=3:55 PM EST
Ask:=56.57 x200
Prev Close:=56.90
Last Trade:=56.57
Updating Price:=$
            56.57
Updating Change:=-0.33

(amn)
Open:=85.16
Change:=-0.07
                  ( -0.08 %)
Bid:=84.90 x400
Trade Time:=4:23 PM EST
Ask:=85.50 x200
Prev Close:=85.31
Last Trade:=85.24
Updating Price:=$
            85.24
Updating Change:=-0.07

(amp)
Open:=56.07
Change:=+0.21
                  (+0.38 %)
Bid:=55.46 x400
Trade Time:=4:48 PM EST
Ask:=55.89 x200
Prev Close:=55.66
Last Trade:=55.87
Updating Price:=$
            55.87
Updating Change:=+0.21

(amsg)
Open:=26.68
Change:=+0.26
                  (+0.98 %)
Bid:=26.21 x400
Trade Time:=4:23 PM EST
Ask:=27.41 x200
Prev Close:=26.54
Last Trade:=26.80
Updating Price:=$
            26.80
Updating Change:=+0.26

(amt)
Open:=53.22
Change:=+0.21
                  (+0.40 %)
Bid:=52.51 x400
Trade Time:=4:42 PM EST
Ask:=53.41 x200
Prev Close:=52.91
Last Trade:=53.12
Updating Price:=$
            53.12
Updating Change:=+0.21

(amzn)
Open:=214.70
Change:=+2.13
                  (+1.01 %)
Bid:=213.36 x400
Trade Time:=3:55 PM EST
Ask:=213.41 x200
Prev Close:=211.23
Last Trade:=213.36
Updating Price:=$
            213.36
Updating Change:=+2.13

(anf)
Open:=72.31
Change:=+1.48
                  (+2.06 %)
Bid:=73.16 x400
Trade Time:=4:00 PM EST
Ask:=73.17 x200
Prev Close:=71.69
Last Trade:=73.17
Updating Price:=$
            73.17
Updating Change:=+1.48

(ango)
Open:=14.11
Change:=+0.38
                  (+2.70 %)
Bid:=14.00 x400
Trade Time:=4:23 PM EST
Ask:=14.91 x200
Prev Close:=14.06
Last Trade:=14.44
Updating Price:=$
            14.44
Updating Change:=+0.38

(anr)
Open:=43.79
Change:=+1.63
                  (+3.76 %)
Bid:=44.79 x400
Trade Time:=4:21 PM EST
Ask:=45.30 x200
Prev Close:=43.37
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=+1.63

(anth)
Open:=8.21
Change:=-0.08
                  ( -0.98 %)
Bid:=7.27 x400
Trade Time:=4:23 PM EST
Ask:=8.92 x200
Prev Close:=8.20
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=-0.08

(anv)
Open:=37.91
Change:=+1.89
                  (+5.07 %)
Bid:=38.35 x400
Trade Time:=4:10 PM EST
Ask:=39.49 x200
Prev Close:=37.31
Last Trade:=39.20
Updating Price:=$
            39.20
Updating Change:=+1.89

(aoi)
Open:=3.23
Change:=-0.01
                  ( -0.31 %)
Bid:=3.01 x400
Trade Time:=4:23 PM EST
Ask:=3.74 x200
Prev Close:=3.26
Last Trade:=3.25
Updating Price:=$
            3.25
Updating Change:=-0.01

(aon)
Open:=51.27
Change:=-0.59
                  ( -1.15 %)
Bid:=50.50 x400
Trade Time:=4:48 PM EST
Ask:=50.86 x200
Prev Close:=51.27
Last Trade:=50.68
Updating Price:=$
            50.68
Updating Change:=-0.59

(apac)
Open:=8.45
Change:=-0.01
                  ( -0.12 %)
Bid:=8.44 x400
Trade Time:=4:23 PM EST
Ask:=8.45 x200
Prev Close:=8.46
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=-0.01

(apd)
Open:=95.20
Change:=+0.18
                  (+0.19 %)
Bid:=94.37 x400
Trade Time:=4:21 PM EST
Ask:=94.92 x200
Prev Close:=94.74
Last Trade:=94.92
Updating Price:=$
            94.92
Updating Change:=+0.18

(apkt)
Open:=67.26
Change:=+0.19
                  (+0.28 %)
Bid:=66.18 x400
Trade Time:=5:10 PM EST
Ask:=66.91 x200
Prev Close:=66.78
Last Trade:=66.97
Updating Price:=$
            66.97
Updating Change:=+0.19

(apol)
Open:=49.71
Change:=+0.07
                  (+0.14 %)
Bid:=49.78 x400
Trade Time:=3:55 PM EST
Ask:=49.80 x200
Prev Close:=49.71
Last Trade:=49.78
Updating Price:=$
            49.78
Updating Change:=+0.07

(aray)
Open:=8.42
Change:=+0.09
                  (+1.07 %)
Bid:=8.12 x400
Trade Time:=4:23 PM EST
Ask:=8.81 x200
Prev Close:=8.41
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.09

(arb)
Open:=40.98
Change:=-0.18
                  ( -0.44 %)
Bid:=39.74 x400
Trade Time:=4:10 PM EST
Ask:=40.63 x200
Prev Close:=40.75
Last Trade:=40.57
Updating Price:=$
            40.57
Updating Change:=-0.18

(are)
Open:=81.86
Change:=-1.31
                  ( -1.60 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=84.41 x200
Prev Close:=81.74
Last Trade:=80.43
Updating Price:=$
            80.43
Updating Change:=-1.31

(ari)
Open:=16.06
Change:=+0.10
                  (+0.63 %)
Bid:=15.92 x400
Trade Time:=4:23 PM EST
Ask:=16.60 x200
Prev Close:=16.00
Last Trade:=16.10
Updating Price:=$
            16.10
Updating Change:=+0.10

(aria)
Open:=12.20
Change:=+0.12
                  (+0.99 %)
Bid:=12.25 x400
Trade Time:=4:23 PM EST
Ask:=12.25 x200
Prev Close:=12.12
Last Trade:=12.24
Updating Price:=$
            12.24
Updating Change:=+0.12

(aro)
Open:=17.62
Change:=-0.07
                  ( -0.40 %)
Bid:=17.40 x400
Trade Time:=4:11 PM EST
Ask:=17.54 x200
Prev Close:=17.54
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.07

(arow)
Open:=24.65
Change:=-0.14
                  ( -0.57 %)
Bid:=23.53 x400
Trade Time:=4:23 PM EST
Ask:=24.68 x200
Prev Close:=24.39
Last Trade:=24.25
Updating Price:=$
            24.25
Updating Change:=-0.14

(arw)
Open:=37.52
Change:=-0.01
                  ( -0.03 %)
Bid:=37.09 x400
Trade Time:=4:23 PM EST
Ask:=37.47 x200
Prev Close:=37.28
Last Trade:=37.27
Updating Price:=$
            37.27
Updating Change:=-0.01

(asca)
Open:=23.76
Change:=-0.51
                  ( -2.16 %)
Bid:=22.50 x400
Trade Time:=4:58 PM EST
Ask:=23.65 x200
Prev Close:=23.61
Last Trade:=23.10
Updating Price:=$
            23.10
Updating Change:=-0.51

(asfi)
Open:=7.88
Change:=-0.10
                  ( -1.27 %)
Bid:=7.50 x400
Trade Time:=4:04 PM EST
Ask:=8.65 x200
Prev Close:=7.90
Last Trade:=7.80
Updating Price:=$
            7.80
Updating Change:=-0.10

(atls)
Open:=22.86
Change:=+0.28
                  (+1.22 %)
Bid:=22.62 x400
Trade Time:=4:02 PM EST
Ask:=23.78 x200
Prev Close:=22.87
Last Trade:=23.15
Updating Price:=$
            23.15
Updating Change:=+0.28

(atni)
Open:=38.21
Change:=+0.83
                  (+2.19 %)
Bid:=37.06 x400
Trade Time:=4:23 PM EST
Ask:=39.53 x200
Prev Close:=37.85
Last Trade:=38.68
Updating Price:=$
            38.68
Updating Change:=+0.83

(atpg)
Open:=15.55
Change:=+0.27
                  (+1.75 %)
Bid:=15.62 x400
Trade Time:=4:23 PM EST
Ask:=15.79 x200
Prev Close:=15.41
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=+0.27

(atsg)
Open:=6.57
Change:=+0.01
                  (+0.15 %)
Bid:=6.24 x400
Trade Time:=4:23 PM EST
Ask:=6.86 x200
Prev Close:=6.56
Last Trade:=6.57
Updating Price:=$
            6.57
Updating Change:=+0.01

(atvi)
Open:=11.90
Change:=+0.08
                  (+0.68 %)
Bid:=11.90 x400
Trade Time:=3:55 PM EST
Ask:=11.91 x200
Prev Close:=11.83
Last Trade:=11.91
Updating Price:=$
            11.91
Updating Change:=+0.08

(auxl)
Open:=19.91
Change:=+0.70
                  (+3.53 %)
Bid:=20.52 x400
Trade Time:=4:23 PM EST
Ask:=20.98 x200
Prev Close:=19.82
Last Trade:=20.52
Updating Price:=$
            20.52
Updating Change:=+0.70

(avid)
Open:=19.36
Change:=+1.02
                  (+5.37 %)
Bid:=19.46 x400
Trade Time:=5:00 PM EST
Ask:=20.53 x200
Prev Close:=18.98
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=+1.02

(avnw)
Open:=3.82
Change:=+0.02
                  (+0.53 %)
Bid:=3.36 x400
Trade Time:=4:15 PM EST
Ask:=4.55 x200
Prev Close:=3.78
Last Trade:=3.80
Updating Price:=$
            3.80
Updating Change:=+0.02

(avx)
Open:=14.83
Change:=-0.20
                  ( -1.36 %)
Bid:=14.20 x400
Trade Time:=4:10 PM EST
Ask:=15.09 x200
Prev Close:=14.73
Last Trade:=14.53
Updating Price:=$
            14.53
Updating Change:=-0.20

(avy)
Open:=38.47
Change:=+0.02
                  (+0.05 %)
Bid:=38.20 x400
Trade Time:=4:10 PM EST
Ask:=38.33 x200
Prev Close:=38.31
Last Trade:=38.33
Updating Price:=$
            38.33
Updating Change:=+0.02

(awi)
Open:=45.31
Change:=+0.07
                  (+0.15 %)
Bid:=44.36 x400
Trade Time:=4:00 PM EST
Ask:=46.22 x200
Prev Close:=45.18
Last Trade:=45.25
Updating Price:=$
            45.25
Updating Change:=+0.07

(awr)
Open:=35.18
Change:=+0.35
                  (+1.00 %)
Bid:=35.03 x400
Trade Time:=4:23 PM EST
Ask:=36.17 x200
Prev Close:=35.05
Last Trade:=35.40
Updating Price:=$
            35.40
Updating Change:=+0.35

(axl)
Open:=11.05
Change:=+0.36
                  (+3.28 %)
Bid:=11.34 x400
Trade Time:=4:42 PM EST
Ask:=11.72 x200
Prev Close:=10.98
Last Trade:=11.34
Updating Price:=$
            11.34
Updating Change:=+0.36

(axp)
Open:=52.57
Change:=-0.47
                  ( -0.90 %)
Bid:=51.92 x400
Trade Time:=3:55 PM EST
Ask:=51.93 x200
Prev Close:=52.40
Last Trade:=51.93
Updating Price:=$
            51.93
Updating Change:=-0.47

(axs)
Open:=30.93
Change:=+0.07
                  (+0.23 %)
Bid:=30.06 x400
Trade Time:=4:21 PM EST
Ask:=31.46 x200
Prev Close:=30.73
Last Trade:=30.80
Updating Price:=$
            30.80
Updating Change:=+0.07

(azo)
Open:=298.48
Change:=-0.65
                  ( -0.22 %)
Bid:=295.26 x400
Trade Time:=4:47 PM EST
Ask:=298.42 x200
Prev Close:=297.59
Last Trade:=296.94
Updating Price:=$
            296.94
Updating Change:=-0.65

(ba)
Open:=72.56
Change:=+0.21
                  (+0.29 %)
Bid:=72.14 x400
Trade Time:=3:55 PM EST
Ask:=72.15 x200
Prev Close:=71.93
Last Trade:=72.14
Updating Price:=$
            72.14
Updating Change:=+0.21

(bac)
Open:=10.27
Change:=+0.02
                  (+0.20 %)
Bid:=10.22 x400
Trade Time:=3:55 PM EST
Ask:=10.23 x200
Prev Close:=10.21
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=+0.02

(bamm)
Open:=3.30
Change:=-0.13
                  ( -4.00 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=3.74 x200
Prev Close:=3.25
Last Trade:=3.12
Updating Price:=$
            3.12
Updating Change:=-0.13

(bbbb)
Open:=44.14
Change:=+0.05
                  (+0.11 %)
Bid:=44.06 x400
Trade Time:=4:23 PM EST
Ask:=44.80 x200
Prev Close:=44.13
Last Trade:=44.18
Updating Price:=$
            44.18
Updating Change:=+0.05

(bbby)
Open:=59.64
Change:=+0.30
                  (+0.51 %)
Bid:=59.43 x400
Trade Time:=3:55 PM EST
Ask:=59.44 x200
Prev Close:=59.13
Last Trade:=59.43
Updating Price:=$
            59.43
Updating Change:=+0.30

(bbg)
Open:=45.32
Change:=+0.56
                  (+1.25 %)
Bid:=45.32 x400
Trade Time:=4:08 PM EST
Ask:=45.78 x200
Prev Close:=44.98
Last Trade:=45.54
Updating Price:=$
            45.54
Updating Change:=+0.56

(bbgi)
Open:=4.04
Change:=-0.03
                  ( -0.74 %)
Bid:=3.90 x400
Trade Time:=3:56 PM EST
Ask:=6.30 x200
Prev Close:=4.07
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=-0.03

(bbw)
Open:=6.52
Change:=+0.01
                  (+0.15 %)
Bid:=6.26 x400
Trade Time:=4:23 PM EST
Ask:=9.50 x200
Prev Close:=6.48
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=+0.01

(bc)
Open:=19.60
Change:=+0.08
                  (+0.41 %)
Bid:=18.99 x400
Trade Time:=4:23 PM EST
Ask:=19.99 x200
Prev Close:=19.40
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=+0.08

(bcrx)
Open:=3.88
Change:=+0.03
                  (+0.77 %)
Bid:=3.71 x400
Trade Time:=4:23 PM EST
Ask:=4.04 x200
Prev Close:=3.89
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=+0.03

(bcsi)
Open:=21.93
Change:=+0.20
                  (+0.91 %)
Bid:=21.53 x400
Trade Time:=5:00 PM EST
Ask:=22.65 x200
Prev Close:=21.88
Last Trade:=22.08
Updating Price:=$
            22.08
Updating Change:=+0.20

(bdge)
Open:=21.40
Change:=+0.02
                  (+0.09 %)
Bid:=20.81 x400
Trade Time:=4:23 PM EST
Ask:=21.89 x200
Prev Close:=21.60
Last Trade:=21.62
Updating Price:=$
            21.62
Updating Change:=+0.02

(beat)
Open:=5.27
Change:=
Bid:=5.06 x400
Trade Time:=4:23 PM EST
Ask:=5.38 x200
Prev Close:=5.23
Last Trade:=5.23
Updating Price:=$
            5.23
Updating Change:=null

(beav)
Open:=40.53
Change:=+1.08
                  (+2.69 %)
Bid:=40.39 x400
Trade Time:=4:25 PM EST
Ask:=42.10 x200
Prev Close:=40.12
Last Trade:=41.20
Updating Price:=$
            41.20
Updating Change:=+1.08

(belfb)
Open:=20.81
Change:=+0.28
                  (+1.35 %)
Bid:=20.41 x400
Trade Time:=4:00 PM EST
Ask:=21.19 x200
Prev Close:=20.74
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=+0.28

(bfs)
Open:=40.19
Change:=-0.51
                  ( -1.26 %)
Bid:=38.67 x400
Trade Time:=4:23 PM EST
Ask:=41.85 x200
Prev Close:=40.43
Last Trade:=39.92
Updating Price:=$
            39.92
Updating Change:=-0.51

(bgcp)
Open:=7.98
Change:=+0.25
                  (+3.15 %)
Bid:=7.81 x400
Trade Time:=4:23 PM EST
Ask:=8.51 x200
Prev Close:=7.93
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=+0.25

(bgs)
Open:=20.71
Change:=-0.25
                  ( -1.21 %)
Bid:=19.85 x400
Trade Time:=4:23 PM EST
Ask:=20.70 x200
Prev Close:=20.61
Last Trade:=20.36
Updating Price:=$
            20.36
Updating Change:=-0.25

(bh)
Open:=388.35
Change:=+13.50
                  (+3.49 %)
Bid:=400.11 x400
Trade Time:=4:23 PM EST
Ask:=400.12 x200
Prev Close:=386.91
Last Trade:=400.41
Updating Price:=$
            400.41
Updating Change:=+13.50

(bidu)
Open:=142.11
Change:=+3.46
                  (+2.49 %)
Bid:=142.38 x400
Trade Time:=3:55 PM EST
Ask:=142.40 x200
Prev Close:=138.94
Last Trade:=142.40
Updating Price:=$
            142.40
Updating Change:=+3.46

(biib)
Open:=104.73
Change:=+1.30
                  (+1.25 %)
Bid:=105.35 x400
Trade Time:=3:55 PM EST
Ask:=105.38 x200
Prev Close:=104.05
Last Trade:=105.35
Updating Price:=$
            105.35
Updating Change:=+1.30

(bio)
Open:=119.25
Change:=+0.32
                  (+0.27 %)
Bid:=119.70 x400
Trade Time:=4:10 PM EST
Ask:=119.75 x200
Prev Close:=119.04
Last Trade:=119.36
Updating Price:=$
            119.36
Updating Change:=+0.32

(bj)
Open:=50.37
Change:=-0.01
                  ( -0.02 %)
Bid:=50.35 x400
Trade Time:=4:17 PM EST
Ask:=50.36 x200
Prev Close:=50.36
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=-0.01

(bkmu)
Open:=3.81
Change:=+0.12
                  (+3.17 %)
Bid:=3.85 x400
Trade Time:=4:23 PM EST
Ask:=3.93 x200
Prev Close:=3.79
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=+0.12

(bldr)
Open:=2.12
Change:=+0.07
                  (+3.30 %)
Bid:=2.02 x400
Trade Time:=4:23 PM EST
Ask:=2.55 x200
Prev Close:=2.12
Last Trade:=2.19
Updating Price:=$
            2.19
Updating Change:=+0.07

(blk)
Open:=185.23
Change:=+1.36
                  (+0.74 %)
Bid:=179.39 x400
Trade Time:=4:10 PM EST
Ask:=185.05 x200
Prev Close:=183.69
Last Trade:=185.05
Updating Price:=$
            185.05
Updating Change:=+1.36

(bll)
Open:=39.69
Change:=+0.26
                  (+0.66 %)
Bid:=39.59 x400
Trade Time:=4:48 PM EST
Ask:=39.94 x200
Prev Close:=39.50
Last Trade:=39.76
Updating Price:=$
            39.76
Updating Change:=+0.26

(bmc)
Open:=54.28
Change:=-0.21
                  ( -0.39 %)
Bid:=53.87 x400
Trade Time:=3:55 PM EST
Ask:=53.88 x200
Prev Close:=54.09
Last Trade:=53.88
Updating Price:=$
            53.88
Updating Change:=-0.21

(bmi)
Open:=36.95
Change:=+0.49
                  (+1.33 %)
Bid:=35.62 x400
Trade Time:=4:23 PM EST
Ask:=38.54 x200
Prev Close:=36.80
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=+0.49

(bmrn)
Open:=28.95
Change:=+0.35
                  (+1.21 %)
Bid:=28.62 x400
Trade Time:=4:25 PM EST
Ask:=29.98 x200
Prev Close:=28.90
Last Trade:=29.25
Updating Price:=$
            29.25
Updating Change:=+0.35

(bmtc)
Open:=20.58
Change:=+0.14
                  (+0.68 %)
Bid:=20.26 x400
Trade Time:=4:23 PM EST
Ask:=22.71 x200
Prev Close:=20.53
Last Trade:=20.67
Updating Price:=$
            20.67
Updating Change:=+0.14

(bokf)
Open:=55.22
Change:=+0.22
                  (+0.40 %)
Bid:=55.32 x400
Trade Time:=4:23 PM EST
Ask:=58.19 x200
Prev Close:=55.00
Last Trade:=55.22
Updating Price:=$
            55.22
Updating Change:=+0.22

(boom)
Open:=22.31
Change:=+0.14
                  (+0.63 %)
Bid:=21.51 x400
Trade Time:=4:23 PM EST
Ask:=23.34 x200
Prev Close:=22.18
Last Trade:=22.32
Updating Price:=$
            22.32
Updating Change:=+0.14

(bpop)
Open:=2.65
Change:=+0.01
                  (+0.38 %)
Bid:=2.63 x400
Trade Time:=4:02 PM EST
Ask:=2.64 x200
Prev Close:=2.62
Last Trade:=2.63
Updating Price:=$
            2.63
Updating Change:=+0.01

(brc)
Open:=32.89
Change:=+0.50
                  (+1.53 %)
Bid:=32.99 x400
Trade Time:=4:23 PM EST
Ask:=33.33 x200
Prev Close:=32.68
Last Trade:=33.18
Updating Price:=$
            33.18
Updating Change:=+0.50

(brcm)
Open:=33.50
Change:=
Bid:=33.33 x400
Trade Time:=3:55 PM EST
Ask:=33.34 x200
Prev Close:=33.34
Last Trade:=33.34
Updating Price:=$
            33.34
Updating Change:=null

(bre)
Open:=52.81
Change:=-0.72
                  ( -1.37 %)
Bid:=50.61 x400
Trade Time:=4:21 PM EST
Ask:=54.18 x200
Prev Close:=52.72
Last Trade:=52.00
Updating Price:=$
            52.00
Updating Change:=-0.72

(brli)
Open:=20.80
Change:=-0.03
                  ( -0.15 %)
Bid:=20.26 x400
Trade Time:=4:23 PM EST
Ask:=21.12 x200
Prev Close:=20.63
Last Trade:=20.60
Updating Price:=$
            20.60
Updating Change:=-0.03

(brs)
Open:=50.06
Change:=+1.26
                  (+2.53 %)
Bid:=50.81 x400
Trade Time:=4:23 PM EST
Ask:=51.34 x200
Prev Close:=49.84
Last Trade:=51.10
Updating Price:=$
            51.10
Updating Change:=+1.26

(bsrr)
Open:=11.17
Change:=+0.05
                  (+0.45 %)
Bid:=11.02 x400
Trade Time:=4:23 PM EST
Ask:=11.33 x200
Prev Close:=11.13
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=+0.05

(bstc)
Open:=24.08
Change:=+0.35
                  (+1.46 %)
Bid:=23.02 x400
Trade Time:=4:23 PM EST
Ask:=26.05 x200
Prev Close:=24.03
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=+0.35

(btn)
Open:=4.55
Change:=+0.01
                  (+0.22 %)
Bid:=4.42 x400
Trade Time:=4:01 PM EST
Ask:=4.58 x200
Prev Close:=4.47
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=+0.01

(buse)
Open:=5.21
Change:=+0.13
                  (+2.52 %)
Bid:=5.25 x400
Trade Time:=4:04 PM EST
Ask:=5.33 x200
Prev Close:=5.16
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=+0.13

(bxg)
Open:=2.70
Change:=+0.09
                  (+3.40 %)
Bid:=2.12 x400
Trade Time:=4:00 PM EST
Ask:=3.02 x200
Prev Close:=2.65
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=+0.09

(bxs)
Open:=12.18
Change:=+0.11
                  (+0.91 %)
Bid:=11.79 x400
Trade Time:=4:23 PM EST
Ask:=12.61 x200
Prev Close:=12.06
Last Trade:=12.17
Updating Price:=$
            12.17
Updating Change:=+0.11

(byi)
Open:=41.27
Change:=+0.19
                  (+0.46 %)
Bid:=41.25 x400
Trade Time:=4:14 PM EST
Ask:=42.14 x200
Prev Close:=41.05
Last Trade:=41.24
Updating Price:=$
            41.24
Updating Change:=+0.19

(bz)
Open:=7.76
Change:=+0.08
                  (+1.04 %)
Bid:=7.42 x400
Trade Time:=4:23 PM EST
Ask:=7.99 x200
Prev Close:=7.69
Last Trade:=7.77
Updating Price:=$
            7.77
Updating Change:=+0.08

(c)
Open:=39.44
Change:=+0.40
                  (+1.02 %)
Bid:=39.46 x400
Trade Time:=4:33 PM EST
Ask:=39.49 x200
Prev Close:=39.07
Last Trade:=39.47
Updating Price:=$
            39.47
Updating Change:=+0.40

(ca)
Open:=22.67
Change:=-0.06
                  ( -0.27 %)
Bid:=22.44 x400
Trade Time:=3:55 PM EST
Ask:=22.45 x200
Prev Close:=22.51
Last Trade:=22.45
Updating Price:=$
            22.45
Updating Change:=-0.06

(cag)
Open:=26.42
Change:=-0.05
                  ( -0.19 %)
Bid:=26.17 x400
Trade Time:=4:10 PM EST
Ask:=26.27 x200
Prev Close:=26.32
Last Trade:=26.27
Updating Price:=$
            26.27
Updating Change:=-0.05

(cah)
Open:=46.44
Change:=+0.16
                  (+0.35 %)
Bid:=46.25 x400
Trade Time:=4:10 PM EST
Ask:=46.39 x200
Prev Close:=46.23
Last Trade:=46.39
Updating Price:=$
            46.39
Updating Change:=+0.16

(cake)
Open:=32.94
Change:=+0.69
                  (+2.11 %)
Bid:=33.06 x400
Trade Time:=4:23 PM EST
Ask:=33.41 x200
Prev Close:=32.73
Last Trade:=33.42
Updating Price:=$
            33.42
Updating Change:=+0.69

(cap)
Open:=20.18
Change:=-0.50
                  ( -2.51 %)
Bid:=18.95 x400
Trade Time:=4:23 PM EST
Ask:=19.51 x200
Prev Close:=19.96
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=-0.50

(cas)
Open:=17.22
Change:=+0.43
                  (+2.52 %)
Bid:=16.55 x400
Trade Time:=4:23 PM EST
Ask:=18.28 x200
Prev Close:=17.03
Last Trade:=17.46
Updating Price:=$
            17.46
Updating Change:=+0.43

(casc)
Open:=51.88
Change:=+1.83
                  (+3.56 %)
Bid:=50.09 x400
Trade Time:=4:23 PM EST
Ask:=56.78 x200
Prev Close:=51.41
Last Trade:=53.24
Updating Price:=$
            53.24
Updating Change:=+1.83

(cat)
Open:=108.48
Change:=+1.76
                  (+1.64 %)
Bid:=108.67 x400
Trade Time:=3:55 PM EST
Ask:=108.69 x200
Prev Close:=106.93
Last Trade:=108.69
Updating Price:=$
            108.69
Updating Change:=+1.76

(caty)
Open:=16.56
Change:=-0.04
                  ( -0.24 %)
Bid:=16.43 x400
Trade Time:=4:23 PM EST
Ask:=16.91 x200
Prev Close:=16.49
Last Trade:=16.45
Updating Price:=$
            16.45
Updating Change:=-0.04

(cavm)
Open:=40.84
Change:=+0.51
                  (+1.27 %)
Bid:=39.85 x400
Trade Time:=4:13 PM EST
Ask:=40.58 x200
Prev Close:=40.08
Last Trade:=40.59
Updating Price:=$
            40.59
Updating Change:=+0.51

(cb)
Open:=62.35
Change:=+0.56
                  (+0.90 %)
Bid:=60.56 x400
Trade Time:=4:48 PM EST
Ask:=63.71 x200
Prev Close:=62.04
Last Trade:=62.60
Updating Price:=$
            62.60
Updating Change:=+0.56

(cbb)
Open:=3.22
Change:=+0.09
                  (+2.82 %)
Bid:=3.16 x400
Trade Time:=4:23 PM EST
Ask:=3.51 x200
Prev Close:=3.19
Last Trade:=3.28
Updating Price:=$
            3.28
Updating Change:=+0.09

(cbg)
Open:=23.69
Change:=+0.01
                  (+0.04 %)
Bid:=22.97 x400
Trade Time:=4:21 PM EST
Ask:=23.63 x200
Prev Close:=23.48
Last Trade:=23.49
Updating Price:=$
            23.49
Updating Change:=+0.01

(cbr)
Open:=5.52
Change:=+0.16
                  (+2.90 %)
Bid:=5.33 x400
Trade Time:=4:23 PM EST
Ask:=5.94 x200
Prev Close:=5.51
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=+0.16

(cbu)
Open:=25.09
Change:=+0.27
                  (+1.08 %)
Bid:=24.54 x400
Trade Time:=4:23 PM EST
Ask:=25.76 x200
Prev Close:=24.91
Last Trade:=25.18
Updating Price:=$
            25.18
Updating Change:=+0.27

(ccbg)
Open:=10.25
Change:=+0.20
                  (+1.96 %)
Bid:=10.16 x400
Trade Time:=4:23 PM EST
Ask:=10.92 x200
Prev Close:=10.18
Last Trade:=10.38
Updating Price:=$
            10.38
Updating Change:=+0.20

(ccc)
Open:=16.75
Change:=-0.07
                  ( -0.42 %)
Bid:=16.51 x400
Trade Time:=4:23 PM EST
Ask:=17.02 x200
Prev Close:=16.63
Last Trade:=16.56
Updating Price:=$
            16.56
Updating Change:=-0.07

(cce)
Open:=28.43
Change:=+0.21
                  (+0.74 %)
Bid:=28.40 x400
Trade Time:=4:13 PM EST
Ask:=28.55 x200
Prev Close:=28.34
Last Trade:=28.55
Updating Price:=$
            28.55
Updating Change:=+0.21

(ccmp)
Open:=43.81
Change:=-0.31
                  ( -0.71 %)
Bid:=42.90 x400
Trade Time:=4:00 PM EST
Ask:=43.13 x200
Prev Close:=43.41
Last Trade:=43.10
Updating Price:=$
            43.10
Updating Change:=-0.31

(ccne)
Open:=13.82
Change:=+0.09
                  (+0.65 %)
Bid:=13.76 x400
Trade Time:=4:23 PM EST
Ask:=16.19 x200
Prev Close:=13.93
Last Trade:=14.02
Updating Price:=$
            14.02
Updating Change:=+0.09

(ccoi)
Open:=17.04
Change:=+0.31
                  (+1.83 %)
Bid:=17.20 x400
Trade Time:=4:23 PM EST
Ask:=17.26 x200
Prev Close:=16.96
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=+0.31

(cdzi)
Open:=10.59
Change:=+0.35
                  (+3.31 %)
Bid:=10.40 x400
Trade Time:=4:23 PM EST
Ask:=11.06 x200
Prev Close:=10.57
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=+0.35

(cec)
Open:=41.33
Change:=+1.09
                  (+2.65 %)
Bid:=42.05 x400
Trade Time:=4:23 PM EST
Ask:=42.51 x200
Prev Close:=41.20
Last Trade:=42.29
Updating Price:=$
            42.29
Updating Change:=+1.09

(ceco)
Open:=22.81
Change:=+0.73
                  (+3.22 %)
Bid:=23.35 x400
Trade Time:=4:08 PM EST
Ask:=23.41 x200
Prev Close:=22.66
Last Trade:=23.39
Updating Price:=$
            23.39
Updating Change:=+0.73

(celg)
Open:=61.56
Change:=+0.07
                  (+0.11 %)
Bid:=61.12 x400
Trade Time:=3:55 PM EST
Ask:=61.13 x200
Prev Close:=61.06
Last Trade:=61.13
Updating Price:=$
            61.13
Updating Change:=+0.07

(ceph)
Open:=80.13
Change:=
Bid:=80.08 x400
Trade Time:=3:55 PM EST
Ask:=80.09 x200
Prev Close:=80.09
Last Trade:=80.09
Updating Price:=$
            80.09
Updating Change:=null

(cern)
Open:=62.57
Change:=+0.25
                  (+0.40 %)
Bid:=62.52 x400
Trade Time:=3:55 PM EST
Ask:=62.54 x200
Prev Close:=62.29
Last Trade:=62.54
Updating Price:=$
            62.54
Updating Change:=+0.25

(cers)
Open:=2.88
Change:=+0.04
                  (+1.38 %)
Bid:=2.10 x400
Trade Time:=4:23 PM EST
Ask:=2.96 x200
Prev Close:=2.89
Last Trade:=2.93
Updating Price:=$
            2.93
Updating Change:=+0.04

(cffn)
Open:=11.63
Change:=+0.23
                  (+1.94 %)
Bid:=11.38 x400
Trade Time:=4:25 PM EST
Ask:=11.84 x200
Prev Close:=11.61
Last Trade:=11.84
Updating Price:=$
            11.84
Updating Change:=+0.23

(cfnb)
Open:=15.75
Change:=+0.65
                  (+4.13 %)
Bid:=15.76 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=15.73
Last Trade:=16.38
Updating Price:=$
            16.38
Updating Change:=+0.65

(cfnl)
Open:=11.17
Change:=+0.25
                  (+2.26 %)
Bid:=10.72 x400
Trade Time:=4:23 PM EST
Ask:=11.93 x200
Prev Close:=11.06
Last Trade:=11.31
Updating Price:=$
            11.31
Updating Change:=+0.25

(cgx)
Open:=54.33
Change:=-0.09
                  ( -0.17 %)
Bid:=53.59 x400
Trade Time:=4:23 PM EST
Ask:=54.17 x200
Prev Close:=53.99
Last Trade:=53.90
Updating Price:=$
            53.90
Updating Change:=-0.09

(chdx)
Open:=13.04
Change:=-0.02
                  ( -0.15 %)
Bid:=10.40 x400
Trade Time:=4:23 PM EST
Ask:=14.10 x200
Prev Close:=13.18
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=-0.02

(chg)
Open:=53.61
Change:=+0.32
                  (+0.60 %)
Bid:=53.43 x400
Trade Time:=4:23 PM EST
Ask:=54.02 x200
Prev Close:=53.46
Last Trade:=53.78
Updating Price:=$
            53.78
Updating Change:=+0.32

(chh)
Open:=33.31
Change:=-0.09
                  ( -0.27 %)
Bid:=32.26 x400
Trade Time:=4:01 PM EST
Ask:=33.00 x200
Prev Close:=33.12
Last Trade:=33.03
Updating Price:=$
            33.03
Updating Change:=-0.09

(chkp)
Open:=57.80
Change:=+0.10
                  (+0.17 %)
Bid:=57.44 x400
Trade Time:=3:54 PM EST
Ask:=57.45 x200
Prev Close:=57.35
Last Trade:=57.45
Updating Price:=$
            57.45
Updating Change:=+0.10

(chrs)
Open:=4.40
Change:=+0.07
                  (+1.61 %)
Bid:=4.38 x400
Trade Time:=4:04 PM EST
Ask:=4.47 x200
Prev Close:=4.36
Last Trade:=4.43
Updating Price:=$
            4.43
Updating Change:=+0.07

(chrw)
Open:=79.99
Change:=+0.11
                  (+0.14 %)
Bid:=79.60 x400
Trade Time:=3:55 PM EST
Ask:=79.63 x200
Prev Close:=79.51
Last Trade:=79.62
Updating Price:=$
            79.62
Updating Change:=+0.11

(chs)
Open:=15.65
Change:=+0.34
                  (+2.19 %)
Bid:=15.56 x400
Trade Time:=5:07 PM EST
Ask:=16.24 x200
Prev Close:=15.55
Last Trade:=15.89
Updating Price:=$
            15.89
Updating Change:=+0.34

(chsp)
Open:=17.03
Change:=+0.04
                  (+0.24 %)
Bid:=16.86 x400
Trade Time:=4:03 PM EST
Ask:=17.57 x200
Prev Close:=16.98
Last Trade:=17.02
Updating Price:=$
            17.02
Updating Change:=+0.04

(cix)
Open:=13.59
Change:=+0.10
                  (+0.75 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=14.10 x200
Prev Close:=13.40
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=+0.10

(ckh)
Open:=103.43
Change:=+0.98
                  (+0.95 %)
Bid:=103.85 x400
Trade Time:=4:03 PM EST
Ask:=108.77 x200
Prev Close:=102.87
Last Trade:=103.85
Updating Price:=$
            103.85
Updating Change:=+0.98

(ckp)
Open:=17.58
Change:=+0.13
                  (+0.74 %)
Bid:=17.09 x400
Trade Time:=4:23 PM EST
Ask:=18.07 x200
Prev Close:=17.47
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=+0.13

(clc)
Open:=47.60
Change:=+0.46
                  (+0.97 %)
Bid:=47.42 x400
Trade Time:=4:01 PM EST
Ask:=47.90 x200
Prev Close:=47.26
Last Trade:=47.72
Updating Price:=$
            47.72
Updating Change:=+0.46

(cldt)
Open:=15.93
Change:=-0.07
                  ( -0.44 %)
Bid:=15.48 x400
Trade Time:=4:00 PM EST
Ask:=16.62 x200
Prev Close:=15.89
Last Trade:=15.82
Updating Price:=$
            15.82
Updating Change:=-0.07

(clh)
Open:=108.06
Change:=+2.62
                  (+2.43 %)
Bid:=105.74 x400
Trade Time:=4:23 PM EST
Ask:=116.19 x200
Prev Close:=107.86
Last Trade:=110.48
Updating Price:=$
            110.48
Updating Change:=+2.62

(clne)
Open:=16.58
Change:=+1.93
                  (+12.80 %)
Bid:=17.02 x400
Trade Time:=5:20 PM EST
Ask:=17.06 x200
Prev Close:=15.08
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=+1.93

(clny)
Open:=17.96
Change:=+0.20
                  (+1.12 %)
Bid:=17.51 x400
Trade Time:=4:23 PM EST
Ask:=18.10 x200
Prev Close:=17.89
Last Trade:=18.09
Updating Price:=$
            18.09
Updating Change:=+0.20

(clp)
Open:=21.33
Change:=-0.14
                  ( -0.66 %)
Bid:=20.60 x400
Trade Time:=4:23 PM EST
Ask:=21.59 x200
Prev Close:=21.16
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=-0.14

(clr)
Open:=65.88
Change:=+1.05
                  (+1.60 %)
Bid:=64.33 x400
Trade Time:=4:23 PM EST
Ask:=68.24 x200
Prev Close:=65.50
Last Trade:=66.55
Updating Price:=$
            66.55
Updating Change:=+1.05

(clw)
Open:=67.05
Change:=+0.65
                  (+0.98 %)
Bid:=64.75 x400
Trade Time:=4:23 PM EST
Ask:=69.76 x200
Prev Close:=66.66
Last Trade:=67.31
Updating Price:=$
            67.31
Updating Change:=+0.65

(cmcsa)
Open:=24.85
Change:=-0.06
                  ( -0.22 %)
Bid:=24.56 x400
Trade Time:=3:55 PM EST
Ask:=24.57 x200
Prev Close:=24.62
Last Trade:=24.57
Updating Price:=$
            24.57
Updating Change:=-0.06

(cmls)
Open:=3.57
Change:=-0.04
                  ( -1.15 %)
Bid:=2.15 x400
Trade Time:=4:23 PM EST
Ask:=4.00 x200
Prev Close:=3.48
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=-0.04

(cmn)
Open:=27.67
Change:=+0.21
                  (+0.76 %)
Bid:=27.40 x400
Trade Time:=4:23 PM EST
Ask:=28.61 x200
Prev Close:=27.71
Last Trade:=27.92
Updating Price:=$
            27.92
Updating Change:=+0.21

(cmo)
Open:=13.30
Change:=+0.12
                  (+0.91 %)
Bid:=13.33 x400
Trade Time:=4:23 PM EST
Ask:=13.48 x200
Prev Close:=13.25
Last Trade:=13.37
Updating Price:=$
            13.37
Updating Change:=+0.12

(cmp)
Open:=85.27
Change:=+0.63
                  (+0.74 %)
Bid:=0.00 x400
Trade Time:=4:08 PM EST
Ask:=86.17 x200
Prev Close:=84.98
Last Trade:=85.61
Updating Price:=$
            85.61
Updating Change:=+0.63

(cmtl)
Open:=29.30
Change:=-0.10
                  ( -0.34 %)
Bid:=28.90 x400
Trade Time:=5:00 PM EST
Ask:=29.24 x200
Prev Close:=29.09
Last Trade:=28.99
Updating Price:=$
            28.99
Updating Change:=-0.10

(cnbka)
Open:=27.49
Change:=+0.53
                  (+1.97 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=26.97
Last Trade:=27.50
Updating Price:=$
            27.50
Updating Change:=+0.53

(cnc)
Open:=36.49
Change:=-0.01
                  ( -0.03 %)
Bid:=35.65 x400
Trade Time:=4:23 PM EST
Ask:=37.22 x200
Prev Close:=36.38
Last Trade:=36.37
Updating Price:=$
            36.37
Updating Change:=-0.01

(cnk)
Open:=19.92
Change:=+0.36
                  (+1.82 %)
Bid:=19.63 x400
Trade Time:=4:23 PM EST
Ask:=20.69 x200
Prev Close:=19.78
Last Trade:=20.14
Updating Price:=$
            20.14
Updating Change:=+0.36

(cnsl)
Open:=19.46
Change:=-0.22
                  ( -1.11 %)
Bid:=19.42 x400
Trade Time:=4:23 PM EST
Ask:=19.58 x200
Prev Close:=19.81
Last Trade:=19.59
Updating Price:=$
            19.59
Updating Change:=-0.22

(cog)
Open:=63.81
Change:=+1.11
                  (+1.75 %)
Bid:=64.17 x400
Trade Time:=4:23 PM EST
Ask:=64.43 x200
Prev Close:=63.32
Last Trade:=64.43
Updating Price:=$
            64.43
Updating Change:=+1.11

(colb)
Open:=17.56
Change:=+0.26
                  (+1.49 %)
Bid:=17.26 x400
Trade Time:=5:07 PM EST
Ask:=18.15 x200
Prev Close:=17.48
Last Trade:=17.74
Updating Price:=$
            17.74
Updating Change:=+0.26

(comv)
Open:=3.30
Change:=-0.17
                  ( -5.15 %)
Bid:=2.91 x400
Trade Time:=4:00 PM EST
Ask:=3.37 x200
Prev Close:=3.30
Last Trade:=3.13
Updating Price:=$
            3.13
Updating Change:=-0.17

(coo)
Open:=80.57
Change:=+0.50
                  (+0.62 %)
Bid:=78.64 x400
Trade Time:=4:47 PM EST
Ask:=80.81 x200
Prev Close:=80.27
Last Trade:=80.77
Updating Price:=$
            80.77
Updating Change:=+0.50

(cost)
Open:=80.99
Change:=+0.12
                  (+0.15 %)
Bid:=80.82 x400
Trade Time:=3:54 PM EST
Ask:=80.83 x200
Prev Close:=80.71
Last Trade:=80.83
Updating Price:=$
            80.83
Updating Change:=+0.12

(cov)
Open:=52.96
Change:=+0.29
                  (+0.55 %)
Bid:=52.20 x400
Trade Time:=4:23 PM EST
Ask:=52.93 x200
Prev Close:=52.65
Last Trade:=52.94
Updating Price:=$
            52.94
Updating Change:=+0.29

(cown)
Open:=3.78
Change:=+0.07
                  (+1.86 %)
Bid:=3.03 x400
Trade Time:=4:23 PM EST
Ask:=4.10 x200
Prev Close:=3.76
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=+0.07

(cpa)
Open:=69.41
Change:=-0.53
                  ( -0.77 %)
Bid:=62.00 x400
Trade Time:=4:15 PM EST
Ask:=71.77 x200
Prev Close:=69.19
Last Trade:=68.66
Updating Price:=$
            68.66
Updating Change:=-0.53

(cpe)
Open:=6.90
Change:=+0.10
                  (+1.46 %)
Bid:=6.66 x400
Trade Time:=4:23 PM EST
Ask:=7.32 x200
Prev Close:=6.86
Last Trade:=6.96
Updating Price:=$
            6.96
Updating Change:=+0.10

(cpn)
Open:=16.18
Change:=+0.22
                  (+1.36 %)
Bid:=15.84 x400
Trade Time:=4:21 PM EST
Ask:=16.49 x200
Prev Close:=16.12
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=+0.22

(cprt)
Open:=46.62
Change:=-0.46
                  ( -0.99 %)
Bid:=45.77 x400
Trade Time:=4:08 PM EST
Ask:=46.05 x200
Prev Close:=46.41
Last Trade:=45.95
Updating Price:=$
            45.95
Updating Change:=-0.46

(cpst)
Open:=1.54
Change:=-0.02
                  ( -1.32 %)
Bid:=1.47 x400
Trade Time:=5:25 PM EST
Ask:=1.51 x200
Prev Close:=1.52
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=-0.02

(cpy)
Open:=12.84
Change:=+0.28
                  (+2.19 %)
Bid:=12.15 x400
Trade Time:=3:59 PM EST
Ask:=20.32 x200
Prev Close:=12.79
Last Trade:=13.07
Updating Price:=$
            13.07
Updating Change:=+0.28

(cr)
Open:=49.33
Change:=-0.16
                  ( -0.33 %)
Bid:=47.91 x400
Trade Time:=4:17 PM EST
Ask:=48.94 x200
Prev Close:=49.07
Last Trade:=48.91
Updating Price:=$
            48.91
Updating Change:=-0.16

(crai)
Open:=28.88
Change:=-0.92
                  ( -3.21 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=28.70
Last Trade:=27.78
Updating Price:=$
            27.78
Updating Change:=-0.92

(crdn)
Open:=36.26
Change:=-0.23
                  ( -0.64 %)
Bid:=35.83 x400
Trade Time:=4:04 PM EST
Ask:=35.98 x200
Prev Close:=36.21
Last Trade:=35.98
Updating Price:=$
            35.98
Updating Change:=-0.23

(cree)
Open:=31.44
Change:=+0.27
                  (+0.86 %)
Bid:=31.55 x400
Trade Time:=4:42 PM EST
Ask:=31.96 x200
Prev Close:=31.32
Last Trade:=31.59
Updating Price:=$
            31.59
Updating Change:=+0.27

(crmt)
Open:=34.64
Change:=+0.23
                  (+0.66 %)
Bid:=33.25 x400
Trade Time:=4:23 PM EST
Ask:=35.97 x200
Prev Close:=34.62
Last Trade:=34.85
Updating Price:=$
            34.85
Updating Change:=+0.23

(crrc)
Open:=11.40
Change:=-0.04
                  ( -0.35 %)
Bid:=10.00 x400
Trade Time:=4:23 PM EST
Ask:=12.66 x200
Prev Close:=11.33
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=-0.04

(crs)
Open:=55.59
Change:=-0.54
                  ( -0.96 %)
Bid:=55.37 x400
Trade Time:=4:17 PM EST
Ask:=55.55 x200
Prev Close:=56.15
Last Trade:=55.61
Updating Price:=$
            55.61
Updating Change:=-0.54

(csco)
Open:=15.70
Change:=-0.05
                  ( -0.29 %)
Bid:=15.55 x400
Trade Time:=3:55 PM EST
Ask:=15.56 x200
Prev Close:=15.60
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=-0.05

(csgp)
Open:=58.44
Change:=+0.40
                  (+0.69 %)
Bid:=57.28 x400
Trade Time:=4:23 PM EST
Ask:=60.47 x200
Prev Close:=58.18
Last Trade:=58.58
Updating Price:=$
            58.58
Updating Change:=+0.40

(cstr)
Open:=58.79
Change:=+1.42
                  (+2.47 %)
Bid:=58.70 x400
Trade Time:=4:10 PM EST
Ask:=58.80 x200
Prev Close:=57.38
Last Trade:=58.80
Updating Price:=$
            58.80
Updating Change:=+1.42

(csu)
Open:=8.84
Change:=+0.23
                  (+2.62 %)
Bid:=8.60 x400
Trade Time:=4:23 PM EST
Ask:=9.32 x200
Prev Close:=8.79
Last Trade:=9.02
Updating Price:=$
            9.02
Updating Change:=+0.23

(cswc)
Open:=99.46
Change:=+0.31
                  (+0.31 %)
Bid:=94.96 x400
Trade Time:=4:23 PM EST
Ask:=102.65 x200
Prev Close:=99.46
Last Trade:=99.77
Updating Price:=$
            99.77
Updating Change:=+0.31

(ctas)
Open:=32.41
Change:=-0.73
                  ( -2.26 %)
Bid:=31.24 x400
Trade Time:=4:14 PM EST
Ask:=31.54 x200
Prev Close:=32.30
Last Trade:=31.57
Updating Price:=$
            31.57
Updating Change:=-0.73

(ctgx)
Open:=12.38
Change:=+0.91
                  (+7.35 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=13.69 x200
Prev Close:=12.38
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=+0.91

(ctl)
Open:=39.00
Change:=-0.53
                  ( -1.35 %)
Bid:=38.78 x400
Trade Time:=5:07 PM EST
Ask:=39.02 x200
Prev Close:=39.31
Last Trade:=38.78
Updating Price:=$
            38.78
Updating Change:=-0.53

(ctrp)
Open:=43.51
Change:=+1.38
                  (+3.21 %)
Bid:=44.48 x400
Trade Time:=3:55 PM EST
Ask:=44.49 x200
Prev Close:=43.11
Last Trade:=44.50
Updating Price:=$
            44.50
Updating Change:=+1.38

(ctsh)
Open:=74.12
Change:=+0.48
                  (+0.65 %)
Bid:=74.01 x400
Trade Time:=3:55 PM EST
Ask:=74.02 x200
Prev Close:=73.54
Last Trade:=74.02
Updating Price:=$
            74.02
Updating Change:=+0.48

(ctxs)
Open:=77.09
Change:=-0.55
                  ( -0.72 %)
Bid:=75.81 x400
Trade Time:=3:55 PM EST
Ask:=75.83 x200
Prev Close:=76.37
Last Trade:=75.82
Updating Price:=$
            75.82
Updating Change:=-0.55

(cvo)
Open:=6.23
Change:=+0.17
                  (+2.76 %)
Bid:=6.12 x400
Trade Time:=4:10 PM EST
Ask:=6.37 x200
Prev Close:=6.17
Last Trade:=6.34
Updating Price:=$
            6.34
Updating Change:=+0.17

(cvx)
Open:=104.74
Change:=+0.70
                  (+0.67 %)
Bid:=105.09 x400
Trade Time:=3:55 PM EST
Ask:=105.10 x200
Prev Close:=104.39
Last Trade:=105.09
Updating Price:=$
            105.09
Updating Change:=+0.70

(cxs)
Open:=11.24
Change:=+0.01
                  (+0.09 %)
Bid:=11.15 x400
Trade Time:=4:23 PM EST
Ask:=11.50 x200
Prev Close:=11.18
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.01

(cyh)
Open:=25.83
Change:=+0.01
                  (+0.04 %)
Bid:=25.65 x400
Trade Time:=4:17 PM EST
Ask:=26.00 x200
Prev Close:=25.61
Last Trade:=25.62
Updating Price:=$
            25.62
Updating Change:=+0.01

(cyn)
Open:=54.71
Change:=-0.16
                  ( -0.29 %)
Bid:=52.72 x400
Trade Time:=4:23 PM EST
Ask:=55.98 x200
Prev Close:=54.42
Last Trade:=54.26
Updating Price:=$
            54.26
Updating Change:=-0.16

(cytk)
Open:=1.24
Change:=+0.04
                  (+3.23 %)
Bid:=1.23 x400
Trade Time:=4:00 PM EST
Ask:=1.31 x200
Prev Close:=1.24
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=+0.04

(cytr)
Open:=0.74
Change:=+0.01
                  (+1.36 %)
Bid:=0.69 x400
Trade Time:=3:59 PM EST
Ask:=0.90 x200
Prev Close:=0.74
Last Trade:=0.75
Updating Price:=$
            0.75
Updating Change:=+0.01

(dakt)
Open:=10.89
Change:=+0.13
                  (+1.20 %)
Bid:=10.50 x400
Trade Time:=4:23 PM EST
Ask:=11.22 x200
Prev Close:=10.81
Last Trade:=10.94
Updating Price:=$
            10.94
Updating Change:=+0.13

(dal)
Open:=8.79
Change:=+0.09
                  (+1.05 %)
Bid:=8.69 x400
Trade Time:=5:04 PM EST
Ask:=8.75 x200
Prev Close:=8.61
Last Trade:=8.70
Updating Price:=$
            8.70
Updating Change:=+0.09

(dar)
Open:=17.70
Change:=+0.16
                  (+0.91 %)
Bid:=17.55 x400
Trade Time:=4:23 PM EST
Ask:=18.11 x200
Prev Close:=17.65
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=+0.16

(dd)
Open:=54.63
Change:=+0.26
                  (+0.48 %)
Bid:=54.59 x400
Trade Time:=3:55 PM EST
Ask:=54.60 x200
Prev Close:=54.34
Last Trade:=54.60
Updating Price:=$
            54.60
Updating Change:=+0.26

(ddic)
Open:=9.60
Change:=+0.02
                  (+0.21 %)
Bid:=9.42 x400
Trade Time:=4:23 PM EST
Ask:=9.72 x200
Prev Close:=9.55
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=+0.02

(de)
Open:=82.53
Change:=+0.24
                  (+0.29 %)
Bid:=81.82 x400
Trade Time:=4:19 PM EST
Ask:=81.89 x200
Prev Close:=81.65
Last Trade:=81.89
Updating Price:=$
            81.89
Updating Change:=+0.24

(deck)
Open:=93.40
Change:=+1.52
                  (+1.64 %)
Bid:=94.21 x400
Trade Time:=4:08 PM EST
Ask:=94.50 x200
Prev Close:=92.89
Last Trade:=94.41
Updating Price:=$
            94.41
Updating Change:=+1.52

(dei)
Open:=20.17
Change:=-0.30
                  ( -1.50 %)
Bid:=19.44 x400
Trade Time:=4:21 PM EST
Ask:=20.28 x200
Prev Close:=20.04
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=-0.30

(dell)
Open:=16.61
Change:=0.00
                  ( -0.03 %)
Bid:=16.54 x400
Trade Time:=3:55 PM EST
Ask:=16.55 x200
Prev Close:=16.55
Last Trade:=16.55
Updating Price:=$
            16.55
Updating Change:=0.00

(dest)
Open:=19.32
Change:=-0.16
                  ( -0.83 %)
Bid:=18.97 x400
Trade Time:=4:10 PM EST
Ask:=19.09 x200
Prev Close:=19.23
Last Trade:=19.07
Updating Price:=$
            19.07
Updating Change:=-0.16

(dfz)
Open:=11.31
Change:=+0.22
                  (+1.95 %)
Bid:=11.26 x400
Trade Time:=4:23 PM EST
Ask:=12.03 x200
Prev Close:=11.28
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=+0.22

(dgi)
Open:=25.27
Change:=-0.05
                  ( -0.20 %)
Bid:=24.46 x400
Trade Time:=4:23 PM EST
Ask:=25.03 x200
Prev Close:=25.09
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=-0.05

(dhil)
Open:=82.74
Change:=+1.98
                  (+2.41 %)
Bid:=82.02 x400
Trade Time:=4:04 PM EST
Ask:=84.89 x200
Prev Close:=82.02
Last Trade:=84.00
Updating Price:=$
            84.00
Updating Change:=+1.98

(dhr)
Open:=53.53
Change:=+0.11
                  (+0.21 %)
Bid:=53.25 x400
Trade Time:=4:23 PM EST
Ask:=53.57 x200
Prev Close:=53.29
Last Trade:=53.40
Updating Price:=$
            53.40
Updating Change:=+0.11

(dis)
Open:=39.25
Change:=+0.41
                  (+1.05 %)
Bid:=39.55 x400
Trade Time:=3:59 PM EST
Ask:=39.56 x200
Prev Close:=39.15
Last Trade:=39.56
Updating Price:=$
            39.56
Updating Change:=+0.41

(dk)
Open:=16.19
Change:=+0.22
                  (+1.37 %)
Bid:=16.01 x400
Trade Time:=4:23 PM EST
Ask:=16.71 x200
Prev Close:=16.07
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=+0.22

(dlb)
Open:=41.32
Change:=+0.44
                  (+1.07 %)
Bid:=40.89 x400
Trade Time:=4:02 PM EST
Ask:=42.33 x200
Prev Close:=41.15
Last Trade:=41.59
Updating Price:=$
            41.59
Updating Change:=+0.44

(dllr)
Open:=22.69
Change:=-0.13
                  ( -0.58 %)
Bid:=22.41 x400
Trade Time:=4:23 PM EST
Ask:=22.49 x200
Prev Close:=22.59
Last Trade:=22.46
Updating Price:=$
            22.46
Updating Change:=-0.13

(dltr)
Open:=68.89
Change:=+0.03
                  (+0.04 %)
Bid:=69.23 x400
Trade Time:=3:55 PM EST
Ask:=69.25 x200
Prev Close:=69.21
Last Trade:=69.24
Updating Price:=$
            69.24
Updating Change:=+0.03

(dm)
Open:=8.91
Change:=-0.18
                  ( -2.03 %)
Bid:=8.28 x400
Trade Time:=4:23 PM EST
Ask:=8.99 x200
Prev Close:=8.85
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=-0.18

(dmrc)
Open:=38.32
Change:=+0.79
                  (+2.07 %)
Bid:=38.41 x400
Trade Time:=4:23 PM EST
Ask:=39.69 x200
Prev Close:=38.14
Last Trade:=38.93
Updating Price:=$
            38.93
Updating Change:=+0.79

(dndn)
Open:=38.77
Change:=+0.11
                  (+0.29 %)
Bid:=38.55 x400
Trade Time:=4:47 PM EST
Ask:=38.94 x200
Prev Close:=38.49
Last Trade:=38.60
Updating Price:=$
            38.60
Updating Change:=+0.11

(dnr)
Open:=19.00
Change:=+0.22
                  (+1.17 %)
Bid:=18.96 x400
Trade Time:=4:12 PM EST
Ask:=19.06 x200
Prev Close:=18.84
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=+0.22

(drc)
Open:=53.30
Change:=+0.21
                  (+0.40 %)
Bid:=53.29 x400
Trade Time:=4:23 PM EST
Ask:=55.59 x200
Prev Close:=53.05
Last Trade:=53.26
Updating Price:=$
            53.26
Updating Change:=+0.21

(dri)
Open:=52.79
Change:=+0.23
                  (+0.44 %)
Bid:=52.56 x400
Trade Time:=4:02 PM EST
Ask:=53.00 x200
Prev Close:=52.53
Last Trade:=52.76
Updating Price:=$
            52.76
Updating Change:=+0.23

(driv)
Open:=32.73
Change:=+0.19
                  (+0.58 %)
Bid:=32.79 x400
Trade Time:=4:23 PM EST
Ask:=33.26 x200
Prev Close:=32.58
Last Trade:=32.77
Updating Price:=$
            32.77
Updating Change:=+0.19

(drl)
Open:=2.36
Change:=-0.08
                  ( -3.43 %)
Bid:=2.24 x400
Trade Time:=4:01 PM EST
Ask:=2.25 x200
Prev Close:=2.33
Last Trade:=2.25
Updating Price:=$
            2.25
Updating Change:=-0.08

(dtsi)
Open:=39.90
Change:=
Bid:=38.57 x400
Trade Time:=4:23 PM EST
Ask:=41.11 x200
Prev Close:=39.80
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=null

(dtv)
Open:=52.78
Change:=+0.39
                  (+0.74 %)
Bid:=52.80 x400
Trade Time:=3:55 PM EST
Ask:=52.81 x200
Prev Close:=52.42
Last Trade:=52.81
Updating Price:=$
            52.81
Updating Change:=+0.39

(dva)
Open:=87.74
Change:=-0.33
                  ( -0.38 %)
Bid:=85.04 x400
Trade Time:=4:21 PM EST
Ask:=104.37 x200
Prev Close:=87.52
Last Trade:=87.19
Updating Price:=$
            87.19
Updating Change:=-0.33

(dvn)
Open:=78.19
Change:=+0.53
                  (+0.68 %)
Bid:=78.08 x400
Trade Time:=4:23 PM EST
Ask:=78.54 x200
Prev Close:=77.77
Last Trade:=78.30
Updating Price:=$
            78.30
Updating Change:=+0.53

(dvox)
Open:=7.42
Change:=-0.01
                  ( -0.13 %)
Bid:=6.85 x400
Trade Time:=4:23 PM EST
Ask:=8.47 x200
Prev Close:=7.56
Last Trade:=7.55
Updating Price:=$
            7.55
Updating Change:=-0.01

(dw)
Open:=24.35
Change:=-0.15
                  ( -0.62 %)
Bid:=23.31 x400
Trade Time:=4:23 PM EST
Ask:=24.48 x200
Prev Close:=24.10
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-0.15

(dwa)
Open:=20.96
Change:=+0.29
                  (+1.39 %)
Bid:=21.07 x400
Trade Time:=4:25 PM EST
Ask:=21.19 x200
Prev Close:=20.87
Last Trade:=21.16
Updating Price:=$
            21.16
Updating Change:=+0.29

(dxpe)
Open:=26.13
Change:=+0.50
                  (+1.92 %)
Bid:=25.26 x400
Trade Time:=4:23 PM EST
Ask:=28.04 x200
Prev Close:=26.00
Last Trade:=26.50
Updating Price:=$
            26.50
Updating Change:=+0.50

(dy)
Open:=16.88
Change:=+0.29
                  (+1.73 %)
Bid:=16.71 x400
Trade Time:=4:05 PM EST
Ask:=17.45 x200
Prev Close:=16.78
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=+0.29

(dyn)
Open:=6.38
Change:=+0.27
                  (+4.24 %)
Bid:=6.32 x400
Trade Time:=4:47 PM EST
Ask:=6.84 x200
Prev Close:=6.37
Last Trade:=6.64
Updating Price:=$
            6.64
Updating Change:=+0.27

(ebay)
Open:=32.41
Change:=+0.09
                  (+0.28 %)
Bid:=32.34 x400
Trade Time:=3:55 PM EST
Ask:=32.35 x200
Prev Close:=32.26
Last Trade:=32.35
Updating Price:=$
            32.35
Updating Change:=+0.09

(ebsb)
Open:=13.75
Change:=+0.04
                  (+0.29 %)
Bid:=13.26 x400
Trade Time:=4:23 PM EST
Ask:=14.14 x200
Prev Close:=13.75
Last Trade:=13.79
Updating Price:=$
            13.79
Updating Change:=+0.04

(ecpg)
Open:=28.20
Change:=-0.18
                  ( -0.64 %)
Bid:=27.19 x400
Trade Time:=4:10 PM EST
Ask:=28.40 x200
Prev Close:=28.02
Last Trade:=27.84
Updating Price:=$
            27.84
Updating Change:=-0.18

(edr)
Open:=9.09
Change:=-0.04
                  ( -0.44 %)
Bid:=8.98 x400
Trade Time:=4:00 PM EST
Ask:=9.05 x200
Prev Close:=9.06
Last Trade:=9.02
Updating Price:=$
            9.02
Updating Change:=-0.04

(eeft)
Open:=15.32
Change:=+0.16
                  (+1.05 %)
Bid:=15.00 x400
Trade Time:=4:23 PM EST
Ask:=15.89 x200
Prev Close:=15.24
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=+0.16

(egn)
Open:=57.21
Change:=+0.10
                  (+0.18 %)
Bid:=57.16 x400
Trade Time:=4:03 PM EST
Ask:=57.43 x200
Prev Close:=57.02
Last Trade:=57.12
Updating Price:=$
            57.12
Updating Change:=+0.10

(egov)
Open:=13.31
Change:=+0.22
                  (+1.67 %)
Bid:=12.99 x400
Trade Time:=4:23 PM EST
Ask:=13.79 x200
Prev Close:=13.20
Last Trade:=13.42
Updating Price:=$
            13.42
Updating Change:=+0.22

(egy)
Open:=6.33
Change:=+0.22
                  (+3.49 %)
Bid:=6.14 x400
Trade Time:=4:23 PM EST
Ask:=6.78 x200
Prev Close:=6.30
Last Trade:=6.52
Updating Price:=$
            6.52
Updating Change:=+0.22

(ek)
Open:=2.79
Change:=+0.03
                  (+1.09 %)
Bid:=2.77 x400
Trade Time:=4:23 PM EST
Ask:=2.79 x200
Prev Close:=2.76
Last Trade:=2.79
Updating Price:=$
            2.79
Updating Change:=+0.03

(elos)
Open:=12.19
Change:=+0.16
                  (+1.32 %)
Bid:=12.01 x400
Trade Time:=4:00 PM EST
Ask:=12.28 x200
Prev Close:=12.09
Last Trade:=12.25
Updating Price:=$
            12.25
Updating Change:=+0.16

(els)
Open:=67.10
Change:=-1.29
                  ( -1.93 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=69.09 x200
Prev Close:=66.93
Last Trade:=65.64
Updating Price:=$
            65.64
Updating Change:=-1.29

(endp)
Open:=40.54
Change:=+0.34
                  (+0.84 %)
Bid:=40.45 x400
Trade Time:=4:02 PM EST
Ask:=40.61 x200
Prev Close:=40.25
Last Trade:=40.59
Updating Price:=$
            40.59
Updating Change:=+0.34

(enh)
Open:=41.40
Change:=-0.17
                  ( -0.41 %)
Bid:=40.06 x400
Trade Time:=4:10 PM EST
Ask:=41.02 x200
Prev Close:=41.15
Last Trade:=40.98
Updating Price:=$
            40.98
Updating Change:=-0.17

(enoc)
Open:=16.76
Change:=+0.15
                  (+0.90 %)
Bid:=16.58 x400
Trade Time:=5:00 PM EST
Ask:=17.07 x200
Prev Close:=16.67
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=+0.15

(ens)
Open:=33.91
Change:=+1.11
                  (+3.31 %)
Bid:=33.87 x400
Trade Time:=4:28 PM EST
Ask:=35.38 x200
Prev Close:=33.58
Last Trade:=34.69
Updating Price:=$
            34.69
Updating Change:=+1.11

(ep)
Open:=19.55
Change:=+0.11
                  (+0.57 %)
Bid:=19.37 x400
Trade Time:=4:42 PM EST
Ask:=19.66 x200
Prev Close:=19.46
Last Trade:=19.57
Updating Price:=$
            19.57
Updating Change:=+0.11

(epax)
Open:=8.81
Change:=+0.05
                  (+0.57 %)
Bid:=8.72 x400
Trade Time:=4:12 PM EST
Ask:=9.69 x200
Prev Close:=8.79
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=+0.05

(epl)
Open:=15.36
Change:=+0.39
                  (+2.55 %)
Bid:=15.16 x400
Trade Time:=4:23 PM EST
Ask:=16.07 x200
Prev Close:=15.29
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=+0.39

(epm)
Open:=7.40
Change:=-0.01
                  ( -0.14 %)
Bid:=7.34 x400
Trade Time:=4:23 PM EST
Ask:=7.36 x200
Prev Close:=7.38
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.01

(eqy)
Open:=19.79
Change:=-0.41
                  ( -2.08 %)
Bid:=18.79 x400
Trade Time:=4:47 PM EST
Ask:=19.82 x200
Prev Close:=19.70
Last Trade:=19.29
Updating Price:=$
            19.29
Updating Change:=-0.41

(erie)
Open:=73.18
Change:=+0.53
                  (+0.73 %)
Bid:=70.73 x400
Trade Time:=4:13 PM EST
Ask:=75.64 x200
Prev Close:=72.77
Last Trade:=73.30
Updating Price:=$
            73.30
Updating Change:=+0.53

(erts)
Open:=23.35
Change:=-0.29
                  ( -1.20 %)
Bid:=23.88 x400
Trade Time:=3:55 PM EST
Ask:=23.89 x200
Prev Close:=24.17
Last Trade:=23.88
Updating Price:=$
            23.88
Updating Change:=-0.29

(ese)
Open:=37.50
Change:=-0.22
                  ( -0.59 %)
Bid:=36.31 x400
Trade Time:=4:23 PM EST
Ask:=37.90 x200
Prev Close:=37.30
Last Trade:=37.08
Updating Price:=$
            37.08
Updating Change:=-0.22

(esgr)
Open:=105.80
Change:=+2.61
                  (+2.49 %)
Bid:=92.44 x400
Trade Time:=4:23 PM EST
Ask:=117.37 x200
Prev Close:=104.74
Last Trade:=107.35
Updating Price:=$
            107.35
Updating Change:=+2.61

(esl)
Open:=81.02
Change:=-2.39
                  ( -2.94 %)
Bid:=78.66 x400
Trade Time:=4:10 PM EST
Ask:=79.45 x200
Prev Close:=81.39
Last Trade:=79.00
Updating Price:=$
            79.00
Updating Change:=-2.39

(esrx)
Open:=53.73
Change:=-0.34
                  ( -0.64 %)
Bid:=53.05 x400
Trade Time:=3:55 PM EST
Ask:=53.06 x200
Prev Close:=53.39
Last Trade:=53.05
Updating Price:=$
            53.05
Updating Change:=-0.34

(ess)
Open:=142.90
Change:=-2.29
                  ( -1.61 %)
Bid:=134.01 x400
Trade Time:=4:21 PM EST
Ask:=147.30 x200
Prev Close:=142.26
Last Trade:=139.97
Updating Price:=$
            139.97
Updating Change:=-2.29

(etm)
Open:=8.64
Change:=+0.03
                  (+0.35 %)
Bid:=8.23 x400
Trade Time:=4:23 PM EST
Ask:=8.95 x200
Prev Close:=8.58
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=+0.03

(evr)
Open:=31.78
Change:=+0.24
                  (+0.76 %)
Bid:=31.29 x400
Trade Time:=4:23 PM EST
Ask:=32.75 x200
Prev Close:=31.75
Last Trade:=31.99
Updating Price:=$
            31.99
Updating Change:=+0.24

(exas)
Open:=8.53
Change:=+0.05
                  (+0.59 %)
Bid:=8.18 x400
Trade Time:=4:23 PM EST
Ask:=8.86 x200
Prev Close:=8.52
Last Trade:=8.57
Updating Price:=$
            8.57
Updating Change:=+0.05

(exbd)
Open:=43.73
Change:=+0.37
                  (+0.85 %)
Bid:=42.92 x400
Trade Time:=4:23 PM EST
Ask:=44.72 x200
Prev Close:=43.47
Last Trade:=43.84
Updating Price:=$
            43.84
Updating Change:=+0.37

(exls)
Open:=22.69
Change:=+0.26
                  (+1.15 %)
Bid:=21.61 x400
Trade Time:=4:00 PM EST
Ask:=23.18 x200
Prev Close:=22.62
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=+0.26

(exp)
Open:=25.43
Change:=-0.16
                  ( -0.63 %)
Bid:=24.48 x400
Trade Time:=4:23 PM EST
Ask:=25.21 x200
Prev Close:=25.24
Last Trade:=25.08
Updating Price:=$
            25.08
Updating Change:=-0.16

(expd)
Open:=51.01
Change:=-0.01
                  ( -0.02 %)
Bid:=50.58 x400
Trade Time:=3:54 PM EST
Ask:=50.59 x200
Prev Close:=50.59
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=-0.01

(expe)
Open:=30.71
Change:=+0.03
                  (+0.10 %)
Bid:=30.59 x400
Trade Time:=3:55 PM EST
Ask:=30.60 x200
Prev Close:=30.57
Last Trade:=30.60
Updating Price:=$
            30.60
Updating Change:=+0.03

(exxi)
Open:=33.63
Change:=+0.22
                  (+0.66 %)
Bid:=33.00 x400
Trade Time:=4:23 PM EST
Ask:=34.50 x200
Prev Close:=33.50
Last Trade:=33.72
Updating Price:=$
            33.72
Updating Change:=+0.22

(fast)
Open:=34.90
Change:=+0.02
                  (+0.06 %)
Bid:=34.48 x400
Trade Time:=4:00 PM EST
Ask:=34.50 x200
Prev Close:=34.48
Last Trade:=34.50
Updating Price:=$
            34.50
Updating Change:=+0.02

(fbn)
Open:=4.15
Change:=+0.02
                  (+0.49 %)
Bid:=3.51 x400
Trade Time:=4:23 PM EST
Ask:=4.50 x200
Prev Close:=4.10
Last Trade:=4.12
Updating Price:=$
            4.12
Updating Change:=+0.02

(fbnc)
Open:=11.29
Change:=+0.13
                  (+1.16 %)
Bid:=9.20 x400
Trade Time:=4:00 PM EST
Ask:=11.85 x200
Prev Close:=11.19
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.13

(fbp)
Open:=4.32
Change:=+0.11
                  (+2.53 %)
Bid:=4.00 x400
Trade Time:=4:23 PM EST
Ask:=4.73 x200
Prev Close:=4.35
Last Trade:=4.46
Updating Price:=$
            4.46
Updating Change:=+0.11

(fcel)
Open:=1.37
Change:=-0.01
                  ( -0.73 %)
Bid:=1.33 x400
Trade Time:=4:00 PM EST
Ask:=1.39 x200
Prev Close:=1.37
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=-0.01

(fcnca)
Open:=186.87
Change:=+0.38
                  (+0.20 %)
Bid:=186.76 x400
Trade Time:=4:00 PM EST
Ask:=189.47 x200
Prev Close:=186.36
Last Trade:=186.74
Updating Price:=$
            186.74
Updating Change:=+0.38

(fcs)
Open:=16.14
Change:=+0.28
                  (+1.77 %)
Bid:=16.14 x400
Trade Time:=4:49 PM EST
Ask:=16.59 x200
Prev Close:=15.85
Last Trade:=16.13
Updating Price:=$
            16.13
Updating Change:=+0.28

(fcx)
Open:=54.61
Change:=+0.81
                  (+1.50 %)
Bid:=54.66 x400
Trade Time:=5:04 PM EST
Ask:=54.89 x200
Prev Close:=54.08
Last Trade:=54.89
Updating Price:=$
            54.89
Updating Change:=+0.81

(fdx)
Open:=94.74
Change:=+0.17
                  (+0.18 %)
Bid:=93.98 x400
Trade Time:=4:21 PM EST
Ask:=94.38 x200
Prev Close:=94.08
Last Trade:=94.25
Updating Price:=$
            94.25
Updating Change:=+0.17

(feic)
Open:=37.31
Change:=-0.04
                  ( -0.11 %)
Bid:=36.34 x400
Trade Time:=5:00 PM EST
Ask:=37.93 x200
Prev Close:=37.19
Last Trade:=37.15
Updating Price:=$
            37.15
Updating Change:=-0.04

(ffic)
Open:=13.02
Change:=+0.16
                  (+1.24 %)
Bid:=12.10 x400
Trade Time:=4:23 PM EST
Ask:=13.94 x200
Prev Close:=12.90
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=+0.16

(ffiv)
Open:=111.78
Change:=+2.26
                  (+2.05 %)
Bid:=112.62 x400
Trade Time:=3:55 PM EST
Ask:=112.66 x200
Prev Close:=110.40
Last Trade:=112.66
Updating Price:=$
            112.66
Updating Change:=+2.26

(fisv)
Open:=62.93
Change:=+0.03
                  (+0.05 %)
Bid:=62.66 x400
Trade Time:=4:00 PM EST
Ask:=62.69 x200
Prev Close:=62.66
Last Trade:=62.69
Updating Price:=$
            62.69
Updating Change:=+0.03

(flex)
Open:=6.31
Change:=+0.12
                  (+1.91 %)
Bid:=6.40 x400
Trade Time:=4:00 PM EST
Ask:=6.40 x200
Prev Close:=6.28
Last Trade:=6.40
Updating Price:=$
            6.40
Updating Change:=+0.12

(flir)
Open:=32.79
Change:=+0.01
                  (+0.03 %)
Bid:=32.67 x400
Trade Time:=3:54 PM EST
Ask:=32.68 x200
Prev Close:=32.67
Last Trade:=32.68
Updating Price:=$
            32.68
Updating Change:=+0.01

(flo)
Open:=22.81
Change:=+0.08
                  (+0.35 %)
Bid:=22.19 x400
Trade Time:=4:17 PM EST
Ask:=23.34 x200
Prev Close:=22.71
Last Trade:=22.79
Updating Price:=$
            22.79
Updating Change:=+0.08

(flr)
Open:=64.70
Change:=+0.79
                  (+1.23 %)
Bid:=64.58 x400
Trade Time:=4:27 PM EST
Ask:=64.87 x200
Prev Close:=64.09
Last Trade:=64.88
Updating Price:=$
            64.88
Updating Change:=+0.79

(fls)
Open:=104.34
Change:=+0.11
                  (+0.11 %)
Bid:=102.81 x400
Trade Time:=4:21 PM EST
Ask:=103.48 x200
Prev Close:=103.36
Last Trade:=103.47
Updating Price:=$
            103.47
Updating Change:=+0.11

(flws)
Open:=3.24
Change:=-0.04
                  ( -1.25 %)
Bid:=2.95 x400
Trade Time:=4:23 PM EST
Ask:=3.29 x200
Prev Close:=3.21
Last Trade:=3.17
Updating Price:=$
            3.17
Updating Change:=-0.04

(fmbi)
Open:=12.32
Change:=+0.11
                  (+0.90 %)
Bid:=11.94 x400
Trade Time:=4:23 PM EST
Ask:=12.76 x200
Prev Close:=12.27
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=+0.11

(fmc)
Open:=87.45
Change:=+0.54
                  (+0.62 %)
Bid:=87.16 x400
Trade Time:=4:21 PM EST
Ask:=87.51 x200
Prev Close:=86.97
Last Trade:=87.51
Updating Price:=$
            87.51
Updating Change:=+0.54

(fmd)
Open:=1.62
Change:=+0.05
                  (+3.09 %)
Bid:=1.67 x400
Trade Time:=4:23 PM EST
Ask:=1.82 x200
Prev Close:=1.62
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.05

(fnsr)
Open:=17.41
Change:=+0.18
                  (+1.04 %)
Bid:=17.26 x400
Trade Time:=4:23 PM EST
Ask:=17.41 x200
Prev Close:=17.23
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=+0.18

(fosl)
Open:=126.62
Change:=+3.01
                  (+2.40 %)
Bid:=127.51 x400
Trade Time:=4:48 PM EST
Ask:=129.08 x200
Prev Close:=125.57
Last Trade:=128.58
Updating Price:=$
            128.58
Updating Change:=+3.01

(frx)
Open:=38.84
Change:=+0.41
                  (+1.06 %)
Bid:=38.43 x400
Trade Time:=4:47 PM EST
Ask:=39.24 x200
Prev Close:=38.61
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=+0.41

(fsii)
Open:=2.86
Change:=+0.05
                  (+1.77 %)
Bid:=2.83 x400
Trade Time:=4:23 PM EST
Ask:=2.99 x200
Prev Close:=2.82
Last Trade:=2.87
Updating Price:=$
            2.87
Updating Change:=+0.05

(fslr)
Open:=125.43
Change:=+1.21
                  (+0.98 %)
Bid:=125.08 x400
Trade Time:=4:00 PM EST
Ask:=125.15 x200
Prev Close:=123.97
Last Trade:=125.18
Updating Price:=$
            125.18
Updating Change:=+1.21

(fsp)
Open:=13.36
Change:=-0.14
                  ( -1.05 %)
Bid:=12.72 x400
Trade Time:=4:23 PM EST
Ask:=13.56 x200
Prev Close:=13.31
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=-0.14

(fst)
Open:=23.35
Change:=+0.24
                  (+1.03 %)
Bid:=23.31 x400
Trade Time:=4:14 PM EST
Ask:=23.48 x200
Prev Close:=23.21
Last Trade:=23.45
Updating Price:=$
            23.45
Updating Change:=+0.24

(fsys)
Open:=24.04
Change:=+0.60
                  (+2.52 %)
Bid:=23.77 x400
Trade Time:=4:23 PM EST
Ask:=24.97 x200
Prev Close:=23.77
Last Trade:=24.37
Updating Price:=$
            24.37
Updating Change:=+0.60

(ftr)
Open:=8.01
Change:=-0.02
                  ( -0.25 %)
Bid:=7.92 x400
Trade Time:=4:21 PM EST
Ask:=7.93 x200
Prev Close:=7.95
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=-0.02

(fwrd)
Open:=34.72
Change:=+0.03
                  (+0.09 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=36.01 x200
Prev Close:=34.59
Last Trade:=34.62
Updating Price:=$
            34.62
Updating Change:=+0.03

(gain)
Open:=7.46
Change:=+0.23
                  (+3.17 %)
Bid:=7.44 x400
Trade Time:=4:00 PM EST
Ask:=7.52 x200
Prev Close:=7.25
Last Trade:=7.48
Updating Price:=$
            7.48
Updating Change:=+0.23

(gbdc)
Open:=15.22
Change:=+0.17
                  (+1.12 %)
Bid:=15.02 x400
Trade Time:=4:23 PM EST
Ask:=15.70 x200
Prev Close:=15.20
Last Trade:=15.37
Updating Price:=$
            15.37
Updating Change:=+0.17

(gbl)
Open:=49.21
Change:=+1.53
                  (+3.14 %)
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=52.31 x200
Prev Close:=48.75
Last Trade:=50.28
Updating Price:=$
            50.28
Updating Change:=+1.53

(gd)
Open:=73.40
Change:=-0.33
                  ( -0.45 %)
Bid:=72.53 x400
Trade Time:=4:01 PM EST
Ask:=72.77 x200
Prev Close:=72.98
Last Trade:=72.65
Updating Price:=$
            72.65
Updating Change:=-0.33

(ge)
Open:=18.53
Change:=+0.19
                  (+1.01 %)
Bid:=18.56 x400
Trade Time:=3:55 PM EST
Ask:=18.57 x200
Prev Close:=18.38
Last Trade:=18.57
Updating Price:=$
            18.57
Updating Change:=+0.19

(gef)
Open:=65.69
Change:=+0.14
                  (+0.21 %)
Bid:=65.16 x400
Trade Time:=4:08 PM EST
Ask:=65.49 x200
Prev Close:=65.31
Last Trade:=65.45
Updating Price:=$
            65.45
Updating Change:=+0.14

(geoi)
Open:=25.51
Change:=+1.13
                  (+4.48 %)
Bid:=25.75 x400
Trade Time:=5:00 PM EST
Ask:=27.00 x200
Prev Close:=25.25
Last Trade:=26.38
Updating Price:=$
            26.38
Updating Change:=+1.13

(get)
Open:=31.07
Change:=+0.57
                  (+1.85 %)
Bid:=30.62 x400
Trade Time:=4:23 PM EST
Ask:=32.04 x200
Prev Close:=30.81
Last Trade:=31.38
Updating Price:=$
            31.38
Updating Change:=+0.57

(ggp)
Open:=16.74
Change:=-0.23
                  ( -1.38 %)
Bid:=16.15 x400
Trade Time:=4:47 PM EST
Ask:=16.98 x200
Prev Close:=16.71
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=-0.23

(ggs)
Open:=17.26
Change:=+0.02
                  (+0.12 %)
Bid:=16.65 x400
Trade Time:=4:23 PM EST
Ask:=18.48 x200
Prev Close:=17.20
Last Trade:=17.22
Updating Price:=$
            17.22
Updating Change:=+0.02

(gild)
Open:=41.73
Change:=+0.06
                  (+0.14 %)
Bid:=41.61 x400
Trade Time:=4:00 PM EST
Ask:=41.61 x200
Prev Close:=41.55
Last Trade:=41.61
Updating Price:=$
            41.61
Updating Change:=+0.06

(gksr)
Open:=34.98
Change:=-0.51
                  ( -1.47 %)
Bid:=34.07 x400
Trade Time:=4:00 PM EST
Ask:=34.26 x200
Prev Close:=34.70
Last Trade:=34.19
Updating Price:=$
            34.19
Updating Change:=-0.51

(glad)
Open:=9.57
Change:=+0.08
                  (+0.83 %)
Bid:=9.38 x400
Trade Time:=4:23 PM EST
Ask:=9.95 x200
Prev Close:=9.59
Last Trade:=9.67
Updating Price:=$
            9.67
Updating Change:=+0.08

(glng)
Open:=38.51
Change:=-0.01
                  ( -0.03 %)
Bid:=37.53 x400
Trade Time:=4:00 PM EST
Ask:=37.74 x200
Prev Close:=37.76
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=-0.01

(gmcr)
Open:=90.51
Change:=+0.77
                  (+0.86 %)
Bid:=90.53 x400
Trade Time:=3:59 PM EST
Ask:=90.58 x200
Prev Close:=89.76
Last Trade:=90.53
Updating Price:=$
            90.53
Updating Change:=+0.77

(gmt)
Open:=37.54
Change:=+0.33
                  (+0.88 %)
Bid:=36.89 x400
Trade Time:=4:10 PM EST
Ask:=37.72 x200
Prev Close:=37.37
Last Trade:=37.70
Updating Price:=$
            37.70
Updating Change:=+0.33

(gntx)
Open:=30.59
Change:=+0.85
                  (+2.80 %)
Bid:=30.43 x400
Trade Time:=5:00 PM EST
Ask:=31.22 x200
Prev Close:=30.35
Last Trade:=31.20
Updating Price:=$
            31.20
Updating Change:=+0.85

(goog)
Open:=537.00
Change:=+4.03
                  (+0.75 %)
Bid:=538.04 x400
Trade Time:=3:55 PM EST
Ask:=538.06 x200
Prev Close:=534.01
Last Trade:=538.04
Updating Price:=$
            538.04
Updating Change:=+4.03

(gps)
Open:=18.86
Change:=-0.03
                  ( -0.16 %)
Bid:=18.56 x400
Trade Time:=4:48 PM EST
Ask:=18.84 x200
Prev Close:=18.75
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=-0.03

(grb)
Open:=11.19
Change:=+0.05
                  (+0.45 %)
Bid:=11.10 x400
Trade Time:=4:23 PM EST
Ask:=11.54 x200
Prev Close:=11.10
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.05

(grmn)
Open:=33.21
Change:=-0.09
                  ( -0.27 %)
Bid:=32.93 x400
Trade Time:=3:59 PM EST
Ask:=32.99 x200
Prev Close:=33.04
Last Trade:=32.95
Updating Price:=$
            32.95
Updating Change:=-0.09

(gsat)
Open:=1.14
Change:=+0.02
                  (+1.77 %)
Bid:=1.12 x400
Trade Time:=4:23 PM EST
Ask:=1.16 x200
Prev Close:=1.13
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=+0.02

(gsbc)
Open:=19.55
Change:=+0.43
                  (+2.23 %)
Bid:=18.50 x400
Trade Time:=4:23 PM EST
Ask:=21.75 x200
Prev Close:=19.26
Last Trade:=19.69
Updating Price:=$
            19.69
Updating Change:=+0.43

(gsm)
Open:=23.95
Change:=+1.30
                  (+5.51 %)
Bid:=24.75 x400
Trade Time:=4:23 PM EST
Ask:=24.83 x200
Prev Close:=23.60
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=+1.30

(gti)
Open:=20.71
Change:=+0.71
                  (+3.45 %)
Bid:=20.75 x400
Trade Time:=4:12 PM EST
Ask:=21.25 x200
Prev Close:=20.55
Last Trade:=21.26
Updating Price:=$
            21.26
Updating Change:=+0.71

(gty)
Open:=26.08
Change:=-0.11
                  ( -0.42 %)
Bid:=25.55 x400
Trade Time:=4:23 PM EST
Ask:=26.49 x200
Prev Close:=25.96
Last Trade:=25.85
Updating Price:=$
            25.85
Updating Change:=-0.11

(hafc)
Open:=1.17
Change:=+0.04
                  (+3.48 %)
Bid:=1.14 x400
Trade Time:=4:00 PM EST
Ask:=1.23 x200
Prev Close:=1.15
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=+0.04

(hal)
Open:=52.48
Change:=+0.40
                  (+0.77 %)
Bid:=52.50 x400
Trade Time:=4:14 PM EST
Ask:=52.62 x200
Prev Close:=52.22
Last Trade:=52.62
Updating Price:=$
            52.62
Updating Change:=+0.40

(halo)
Open:=7.01
Change:=+0.20
                  (+2.87 %)
Bid:=6.79 x400
Trade Time:=4:23 PM EST
Ask:=7.29 x200
Prev Close:=6.97
Last Trade:=7.17
Updating Price:=$
            7.17
Updating Change:=+0.20

(hans)
Open:=78.35
Change:=+0.96
                  (+1.23 %)
Bid:=78.89 x400
Trade Time:=4:25 PM EST
Ask:=79.29 x200
Prev Close:=77.91
Last Trade:=78.87
Updating Price:=$
            78.87
Updating Change:=+0.96

(hbcp)
Open:=14.35
Change:=+0.01
                  (+0.07 %)
Bid:=13.46 x400
Trade Time:=3:59 PM EST
Ask:=14.49 x200
Prev Close:=14.35
Last Trade:=14.36
Updating Price:=$
            14.36
Updating Change:=+0.01

(hckt)
Open:=5.05
Change:=+0.03
                  (+0.60 %)
Bid:=4.77 x400
Trade Time:=4:23 PM EST
Ask:=5.24 x200
Prev Close:=5.02
Last Trade:=5.05
Updating Price:=$
            5.05
Updating Change:=+0.03

(hcp)
Open:=37.81
Change:=-0.11
                  ( -0.29 %)
Bid:=37.32 x400
Trade Time:=4:10 PM EST
Ask:=37.52 x200
Prev Close:=37.63
Last Trade:=37.52
Updating Price:=$
            37.52
Updating Change:=-0.11

(hd)
Open:=36.34
Change:=+0.03
                  (+0.08 %)
Bid:=36.11 x400
Trade Time:=3:59 PM EST
Ask:=36.16 x200
Prev Close:=36.11
Last Trade:=36.14
Updating Price:=$
            36.14
Updating Change:=+0.03

(he)
Open:=24.52
Change:=-0.02
                  ( -0.08 %)
Bid:=23.89 x400
Trade Time:=4:21 PM EST
Ask:=24.99 x200
Prev Close:=24.40
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=-0.02

(hees)
Open:=13.76
Change:=+0.12
                  (+0.88 %)
Bid:=13.78 x400
Trade Time:=4:00 PM EST
Ask:=13.86 x200
Prev Close:=13.70
Last Trade:=13.82
Updating Price:=$
            13.82
Updating Change:=+0.12

(hele)
Open:=33.76
Change:=+0.56
                  (+1.67 %)
Bid:=33.26 x400
Trade Time:=4:23 PM EST
Ask:=34.75 x200
Prev Close:=33.46
Last Trade:=34.02
Updating Price:=$
            34.02
Updating Change:=+0.56

(hgr)
Open:=25.87
Change:=+0.01
                  (+0.04 %)
Bid:=25.20 x400
Trade Time:=4:23 PM EST
Ask:=26.34 x200
Prev Close:=25.72
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=+0.01

(hgsi)
Open:=23.81
Change:=+0.04
                  (+0.17 %)
Bid:=23.61 x400
Trade Time:=4:25 PM EST
Ask:=24.12 x200
Prev Close:=23.64
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=+0.04

(hhgp)
Open:=5.62
Change:=+0.13
                  (+2.33 %)
Bid:=5.16 x400
Trade Time:=4:23 PM EST
Ask:=5.93 x200
Prev Close:=5.58
Last Trade:=5.71
Updating Price:=$
            5.71
Updating Change:=+0.13

(hibb)
Open:=41.22
Change:=+0.83
                  (+2.03 %)
Bid:=40.81 x400
Trade Time:=4:23 PM EST
Ask:=42.54 x200
Prev Close:=40.83
Last Trade:=41.66
Updating Price:=$
            41.66
Updating Change:=+0.83

(hig)
Open:=25.74
Change:=+0.04
                  (+0.16 %)
Bid:=24.95 x400
Trade Time:=4:19 PM EST
Ask:=25.00 x200
Prev Close:=25.56
Last Trade:=25.60
Updating Price:=$
            25.60
Updating Change:=+0.04

(hk)
Open:=23.63
Change:=+0.40
                  (+1.70 %)
Bid:=23.94 x400
Trade Time:=4:48 PM EST
Ask:=24.35 x200
Prev Close:=23.53
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=+0.40

(hls)
Open:=25.69
Change:=
Bid:=25.01 x400
Trade Time:=4:23 PM EST
Ask:=26.18 x200
Prev Close:=25.59
Last Trade:=25.59
Updating Price:=$
            25.59
Updating Change:=null

(hma)
Open:=10.52
Change:=+0.05
                  (+0.48 %)
Bid:=10.14 x400
Trade Time:=4:17 PM EST
Ask:=10.83 x200
Prev Close:=10.44
Last Trade:=10.49
Updating Price:=$
            10.49
Updating Change:=+0.05

(hme)
Open:=63.99
Change:=-0.24
                  ( -0.38 %)
Bid:=59.81 x400
Trade Time:=4:47 PM EST
Ask:=64.45 x200
Prev Close:=63.80
Last Trade:=63.56
Updating Price:=$
            63.56
Updating Change:=-0.24

(hmsy)
Open:=79.19
Change:=+0.11
                  (+0.14 %)
Bid:=77.11 x400
Trade Time:=4:23 PM EST
Ask:=82.02 x200
Prev Close:=78.86
Last Trade:=78.97
Updating Price:=$
            78.97
Updating Change:=+0.11

(hog)
Open:=41.97
Change:=+0.50
                  (+1.20 %)
Bid:=41.94 x400
Trade Time:=4:21 PM EST
Ask:=42.30 x200
Prev Close:=41.64
Last Trade:=42.14
Updating Price:=$
            42.14
Updating Change:=+0.50

(hott)
Open:=7.82
Change:=-0.07
                  ( -0.90 %)
Bid:=7.70 x400
Trade Time:=4:23 PM EST
Ask:=8.07 x200
Prev Close:=7.78
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=-0.07

(hp)
Open:=67.38
Change:=+1.30
                  (+1.94 %)
Bid:=67.91 x400
Trade Time:=4:23 PM EST
Ask:=68.29 x200
Prev Close:=66.99
Last Trade:=68.29
Updating Price:=$
            68.29
Updating Change:=+1.30

(hpq)
Open:=35.40
Change:=+0.18
                  (+0.51 %)
Bid:=35.45 x400
Trade Time:=3:55 PM EST
Ask:=35.45 x200
Prev Close:=35.27
Last Trade:=35.45
Updating Price:=$
            35.45
Updating Change:=+0.18

(hpt)
Open:=24.96
Change:=+0.01
                  (+0.04 %)
Bid:=24.59 x400
Trade Time:=4:21 PM EST
Ask:=24.90 x200
Prev Close:=24.88
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=+0.01

(hpy)
Open:=20.30
Change:=+0.07
                  (+0.35 %)
Bid:=19.60 x400
Trade Time:=4:23 PM EST
Ask:=20.67 x200
Prev Close:=20.11
Last Trade:=20.18
Updating Price:=$
            20.18
Updating Change:=+0.07

(hrg)
Open:=5.91
Change:=+0.02
                  (+0.34 %)
Bid:=5.52 x400
Trade Time:=4:23 PM EST
Ask:=5.94 x200
Prev Close:=5.90
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=+0.02

(hrs)
Open:=43.24
Change:=-0.13
                  ( -0.30 %)
Bid:=42.79 x400
Trade Time:=4:21 PM EST
Ask:=43.66 x200
Prev Close:=43.01
Last Trade:=42.88
Updating Price:=$
            42.88
Updating Change:=-0.13

(hrz)
Open:=1.18
Change:=+0.02
                  (+1.75 %)
Bid:=1.16 x400
Trade Time:=4:22 PM EST
Ask:=1.18 x200
Prev Close:=1.14
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=+0.02

(hsic)
Open:=73.68
Change:=+0.44
                  (+0.60 %)
Bid:=73.86 x400
Trade Time:=4:00 PM EST
Ask:=73.94 x200
Prev Close:=73.44
Last Trade:=73.88
Updating Price:=$
            73.88
Updating Change:=+0.44

(hsp)
Open:=53.26
Change:=-0.15
                  ( -0.28 %)
Bid:=51.86 x400
Trade Time:=4:21 PM EST
Ask:=53.89 x200
Prev Close:=53.12
Last Trade:=52.97
Updating Price:=$
            52.97
Updating Change:=-0.15

(ht)
Open:=5.69
Change:=+0.04
                  (+0.71 %)
Bid:=5.51 x400
Trade Time:=4:23 PM EST
Ask:=5.99 x200
Prev Close:=5.64
Last Trade:=5.68
Updating Price:=$
            5.68
Updating Change:=+0.04

(htgc)
Open:=10.55
Change:=+0.01
                  (+0.10 %)
Bid:=10.32 x400
Trade Time:=4:23 PM EST
Ask:=10.89 x200
Prev Close:=10.47
Last Trade:=10.48
Updating Price:=$
            10.48
Updating Change:=+0.01

(hts)
Open:=28.48
Change:=+0.26
                  (+0.92 %)
Bid:=28.62 x400
Trade Time:=4:42 PM EST
Ask:=28.92 x200
Prev Close:=28.34
Last Trade:=28.60
Updating Price:=$
            28.60
Updating Change:=+0.26

(hurn)
Open:=29.84
Change:=+0.23
                  (+0.77 %)
Bid:=29.31 x400
Trade Time:=4:23 PM EST
Ask:=30.57 x200
Prev Close:=29.71
Last Trade:=29.94
Updating Price:=$
            29.94
Updating Change:=+0.23

(hwkn)
Open:=36.81
Change:=+0.76
                  (+2.07 %)
Bid:=35.71 x400
Trade Time:=5:00 PM EST
Ask:=38.82 x200
Prev Close:=36.67
Last Trade:=37.43
Updating Price:=$
            37.43
Updating Change:=+0.76

(iaci)
Open:=37.95
Change:=+0.07
                  (+0.19 %)
Bid:=37.44 x400
Trade Time:=4:25 PM EST
Ask:=37.77 x200
Prev Close:=37.67
Last Trade:=37.74
Updating Price:=$
            37.74
Updating Change:=+0.07

(ibm)
Open:=174.90
Change:=+0.31
                  (+0.18 %)
Bid:=174.35 x400
Trade Time:=3:59 PM EST
Ask:=174.36 x200
Prev Close:=174.05
Last Trade:=174.36
Updating Price:=$
            174.36
Updating Change:=+0.31

(iboc)
Open:=17.14
Change:=+0.07
                  (+0.41 %)
Bid:=16.62 x400
Trade Time:=4:23 PM EST
Ask:=17.60 x200
Prev Close:=17.04
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=+0.07

(icge)
Open:=12.72
Change:=-0.05
                  ( -0.40 %)
Bid:=12.49 x400
Trade Time:=4:00 PM EST
Ask:=12.58 x200
Prev Close:=12.59
Last Trade:=12.54
Updating Price:=$
            12.54
Updating Change:=-0.05

(icog)
Open:=2.90
Change:=-0.01
                  ( -0.35 %)
Bid:=2.31 x400
Trade Time:=4:23 PM EST
Ask:=2.93 x200
Prev Close:=2.88
Last Trade:=2.87
Updating Price:=$
            2.87
Updating Change:=-0.01

(idti)
Open:=7.36
Change:=-0.07
                  ( -0.96 %)
Bid:=7.08 x400
Trade Time:=4:23 PM EST
Ask:=7.53 x200
Prev Close:=7.29
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=-0.07

(idxx)
Open:=79.20
Change:=+0.75
                  (+0.96 %)
Bid:=79.35 x400
Trade Time:=4:08 PM EST
Ask:=87.54 x200
Prev Close:=78.52
Last Trade:=79.27
Updating Price:=$
            79.27
Updating Change:=+0.75

(ihs)
Open:=82.24
Change:=-0.07
                  ( -0.09 %)
Bid:=79.83 x400
Trade Time:=4:21 PM EST
Ask:=84.93 x200
Prev Close:=82.06
Last Trade:=81.99
Updating Price:=$
            81.99
Updating Change:=-0.07

(iilg)
Open:=14.75
Change:=+0.09
                  (+0.65 %)
Bid:=13.42 x400
Trade Time:=4:23 PM EST
Ask:=14.28 x200
Prev Close:=13.82
Last Trade:=13.91
Updating Price:=$
            13.91
Updating Change:=+0.09

(iivi)
Open:=26.91
Change:=+0.54
                  (+2.02 %)
Bid:=26.51 x400
Trade Time:=4:23 PM EST
Ask:=27.81 x200
Prev Close:=26.73
Last Trade:=27.27
Updating Price:=$
            27.27
Updating Change:=+0.54

(ikan)
Open:=1.17
Change:=-0.02
                  ( -1.72 %)
Bid:=1.10 x400
Trade Time:=4:00 PM EST
Ask:=1.17 x200
Prev Close:=1.16
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=-0.02

(ilmn)
Open:=74.28
Change:=+0.40
                  (+0.54 %)
Bid:=73.96 x400
Trade Time:=4:00 PM EST
Ask:=74.01 x200
Prev Close:=73.60
Last Trade:=74.00
Updating Price:=$
            74.00
Updating Change:=+0.40

(im)
Open:=17.47
Change:=-0.07
                  ( -0.40 %)
Bid:=16.94 x400
Trade Time:=4:17 PM EST
Ask:=17.76 x200
Prev Close:=17.38
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=-0.07

(imgn)
Open:=14.54
Change:=+0.62
                  (+4.30 %)
Bid:=14.62 x400
Trade Time:=5:00 PM EST
Ask:=15.05 x200
Prev Close:=14.43
Last Trade:=15.05
Updating Price:=$
            15.05
Updating Change:=+0.62

(imn)
Open:=9.56
Change:=+0.07
                  (+0.73 %)
Bid:=8.82 x400
Trade Time:=4:23 PM EST
Ask:=10.49 x200
Prev Close:=9.53
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=+0.07

(in)
Open:=11.05
Change:=+0.07
                  (+0.64 %)
Bid:=10.70 x400
Trade Time:=4:23 PM EST
Ask:=11.46 x200
Prev Close:=11.00
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=+0.07

(inap)
Open:=7.09
Change:=+0.10
                  (+1.42 %)
Bid:=6.84 x400
Trade Time:=4:23 PM EST
Ask:=7.12 x200
Prev Close:=7.05
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=+0.10

(infi)
Open:=8.75
Change:=+0.31
                  (+3.57 %)
Bid:=8.61 x400
Trade Time:=4:23 PM EST
Ask:=9.35 x200
Prev Close:=8.69
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=+0.31

(infy)
Open:=62.05
Change:=-0.19
                  ( -0.31 %)
Bid:=61.23 x400
Trade Time:=3:59 PM EST
Ask:=61.26 x200
Prev Close:=61.44
Last Trade:=61.25
Updating Price:=$
            61.25
Updating Change:=-0.19

(ino)
Open:=0.79
Change:=-0.02
                  ( -2.60 %)
Bid:=0.75 x400
Trade Time:=3:59 PM EST
Ask:=0.76 x200
Prev Close:=0.77
Last Trade:=0.75
Updating Price:=$
            0.75
Updating Change:=-0.02

(intc)
Open:=22.57
Change:=+0.02
                  (+0.09 %)
Bid:=22.47 x400
Trade Time:=4:00 PM EST
Ask:=22.46 x200
Prev Close:=22.45
Last Trade:=22.47
Updating Price:=$
            22.47
Updating Change:=+0.02

(intu)
Open:=50.49
Change:=-0.40
                  ( -0.80 %)
Bid:=49.82 x400
Trade Time:=4:00 PM EST
Ask:=49.84 x200
Prev Close:=50.26
Last Trade:=49.86
Updating Price:=$
            49.86
Updating Change:=-0.40

(io)
Open:=9.67
Change:=+0.16
                  (+1.67 %)
Bid:=9.42 x400
Trade Time:=4:23 PM EST
Ask:=10.06 x200
Prev Close:=9.60
Last Trade:=9.76
Updating Price:=$
            9.76
Updating Change:=+0.16

(ipcc)
Open:=55.72
Change:=+0.44
                  (+0.80 %)
Bid:=55.26 x400
Trade Time:=4:23 PM EST
Ask:=56.07 x200
Prev Close:=55.24
Last Trade:=55.68
Updating Price:=$
            55.68
Updating Change:=+0.44

(ipcm)
Open:=49.49
Change:=+0.45
                  (+0.91 %)
Bid:=44.94 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=49.39
Last Trade:=49.84
Updating Price:=$
            49.84
Updating Change:=+0.45

(ipg)
Open:=12.49
Change:=-0.17
                  ( -1.38 %)
Bid:=12.07 x400
Trade Time:=4:23 PM EST
Ask:=12.16 x200
Prev Close:=12.33
Last Trade:=12.16
Updating Price:=$
            12.16
Updating Change:=-0.17

(ipgp)
Open:=70.13
Change:=+0.57
                  (+0.82 %)
Bid:=68.61 x400
Trade Time:=5:00 PM EST
Ask:=72.48 x200
Prev Close:=69.48
Last Trade:=70.05
Updating Price:=$
            70.05
Updating Change:=+0.57

(ipi)
Open:=31.59
Change:=+0.28
                  (+0.89 %)
Bid:=31.06 x400
Trade Time:=4:08 PM EST
Ask:=31.82 x200
Prev Close:=31.33
Last Trade:=31.61
Updating Price:=$
            31.61
Updating Change:=+0.28

(ipxl)
Open:=20.87
Change:=+0.47
                  (+2.26 %)
Bid:=20.70 x400
Trade Time:=5:00 PM EST
Ask:=21.24 x200
Prev Close:=20.82
Last Trade:=21.29
Updating Price:=$
            21.29
Updating Change:=+0.47

(ir)
Open:=45.60
Change:=+0.70
                  (+1.55 %)
Bid:=45.74 x400
Trade Time:=4:14 PM EST
Ask:=45.91 x200
Prev Close:=45.21
Last Trade:=45.91
Updating Price:=$
            45.91
Updating Change:=+0.70

(irc)
Open:=9.18
Change:=-0.05
                  ( -0.55 %)
Bid:=8.71 x400
Trade Time:=4:10 PM EST
Ask:=9.09 x200
Prev Close:=9.11
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=-0.05

(irm)
Open:=35.36
Change:=+0.12
                  (+0.34 %)
Bid:=35.15 x400
Trade Time:=4:12 PM EST
Ask:=35.34 x200
Prev Close:=35.22
Last Trade:=35.34
Updating Price:=$
            35.34
Updating Change:=+0.12

(isis)
Open:=9.16
Change:=+0.07
                  (+0.77 %)
Bid:=8.85 x400
Trade Time:=4:23 PM EST
Ask:=9.42 x200
Prev Close:=9.15
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=+0.07

(isrg)
Open:=360.03
Change:=+2.32
                  (+0.65 %)
Bid:=358.56 x400
Trade Time:=4:00 PM EST
Ask:=359.44 x200
Prev Close:=357.08
Last Trade:=359.40
Updating Price:=$
            359.40
Updating Change:=+2.32

(isrl)
Open:=66.20
Change:=+0.86
                  (+1.31 %)
Bid:=65.00 x400
Trade Time:=4:23 PM EST
Ask:=68.50 x200
Prev Close:=65.49
Last Trade:=66.35
Updating Price:=$
            66.35
Updating Change:=+0.86

(itc)
Open:=72.78
Change:=-0.08
                  ( -0.11 %)
Bid:=70.75 x400
Trade Time:=4:14 PM EST
Ask:=75.03 x200
Prev Close:=72.52
Last Trade:=72.44
Updating Price:=$
            72.44
Updating Change:=-0.08

(itri)
Open:=47.67
Change:=-0.49
                  ( -1.03 %)
Bid:=47.25 x400
Trade Time:=4:02 PM EST
Ask:=47.33 x200
Prev Close:=47.74
Last Trade:=47.25
Updating Price:=$
            47.25
Updating Change:=-0.49

(ivac)
Open:=9.65
Change:=+0.22
                  (+2.25 %)
Bid:=9.00 x400
Trade Time:=4:23 PM EST
Ask:=10.45 x200
Prev Close:=9.77
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=+0.22

(ivc)
Open:=33.42
Change:=+0.35
                  (+1.06 %)
Bid:=32.71 x400
Trade Time:=4:23 PM EST
Ask:=34.19 x200
Prev Close:=33.17
Last Trade:=33.52
Updating Price:=$
            33.52
Updating Change:=+0.35

(ivz)
Open:=22.33
Change:=+0.48
                  (+2.16 %)
Bid:=22.56 x400
Trade Time:=4:48 PM EST
Ask:=22.67 x200
Prev Close:=22.20
Last Trade:=22.68
Updating Price:=$
            22.68
Updating Change:=+0.48

(ixys)
Open:=14.52
Change:=-0.21
                  ( -1.46 %)
Bid:=14.06 x400
Trade Time:=4:00 PM EST
Ask:=14.17 x200
Prev Close:=14.40
Last Trade:=14.19
Updating Price:=$
            14.19
Updating Change:=-0.21

(jakk)
Open:=18.48
Change:=-0.06
                  ( -0.33 %)
Bid:=17.82 x400
Trade Time:=4:23 PM EST
Ask:=19.09 x200
Prev Close:=18.32
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=-0.06

(jazz)
Open:=34.86
Change:=+0.44
                  (+1.27 %)
Bid:=34.55 x400
Trade Time:=4:23 PM EST
Ask:=35.00 x200
Prev Close:=34.54
Last Trade:=34.98
Updating Price:=$
            34.98
Updating Change:=+0.44

(jbht)
Open:=48.07
Change:=+0.26
                  (+0.54 %)
Bid:=47.01 x400
Trade Time:=5:00 PM EST
Ask:=48.95 x200
Prev Close:=47.71
Last Trade:=47.97
Updating Price:=$
            47.97
Updating Change:=+0.26

(jcp)
Open:=32.34
Change:=+0.01
                  (+0.03 %)
Bid:=31.84 x400
Trade Time:=5:21 PM EST
Ask:=32.15 x200
Prev Close:=32.09
Last Trade:=32.10
Updating Price:=$
            32.10
Updating Change:=+0.01

(jec)
Open:=41.67
Change:=+0.18
                  (+0.43 %)
Bid:=41.39 x400
Trade Time:=4:42 PM EST
Ask:=41.57 x200
Prev Close:=41.40
Last Trade:=41.58
Updating Price:=$
            41.58
Updating Change:=+0.18

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

(jnj)
Open:=67.39
Change:=+0.61
                  (+0.91 %)
Bid:=67.64 x400
Trade Time:=4:00 PM EST
Ask:=67.66 x200
Prev Close:=67.03
Last Trade:=67.64
Updating Price:=$
            67.64
Updating Change:=+0.61

(jnpr)
Open:=31.41
Change:=-0.15
                  ( -0.48 %)
Bid:=30.93 x400
Trade Time:=4:21 PM EST
Ask:=31.03 x200
Prev Close:=31.18
Last Trade:=31.03
Updating Price:=$
            31.03
Updating Change:=-0.15

(joyg)
Open:=94.77
Change:=+1.09
                  (+1.16 %)
Bid:=94.83 x400
Trade Time:=4:00 PM EST
Ask:=94.87 x200
Prev Close:=93.78
Last Trade:=94.87
Updating Price:=$
            94.87
Updating Change:=+1.09

(jpm)
Open:=39.67
Change:=+0.23
                  (+0.58 %)
Bid:=39.63 x400
Trade Time:=4:00 PM EST
Ask:=39.65 x200
Prev Close:=39.39
Last Trade:=39.62
Updating Price:=$
            39.62
Updating Change:=+0.23

(kalu)
Open:=53.34
Change:=+1.72
                  (+3.24 %)
Bid:=51.72 x400
Trade Time:=4:23 PM EST
Ask:=56.71 x200
Prev Close:=53.11
Last Trade:=54.83
Updating Price:=$
            54.83
Updating Change:=+1.72

(kar)
Open:=18.51
Change:=+0.23
                  (+1.24 %)
Bid:=18.18 x400
Trade Time:=4:47 PM EST
Ask:=19.19 x200
Prev Close:=18.49
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=+0.23

(kbh)
Open:=9.90
Change:=-0.27
                  ( -2.75 %)
Bid:=9.51 x400
Trade Time:=5:03 PM EST
Ask:=9.60 x200
Prev Close:=9.82
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.27

(kbr)
Open:=36.99
Change:=+0.23
                  (+0.62 %)
Bid:=36.85 x400
Trade Time:=4:47 PM EST
Ask:=37.29 x200
Prev Close:=36.81
Last Trade:=37.04
Updating Price:=$
            37.04
Updating Change:=+0.23

(kbw)
Open:=17.73
Change:=+0.16
                  (+0.91 %)
Bid:=17.36 x400
Trade Time:=4:01 PM EST
Ask:=18.25 x200
Prev Close:=17.67
Last Trade:=17.83
Updating Price:=$
            17.83
Updating Change:=+0.16

(kcg)
Open:=10.83
Change:=+0.14
                  (+1.30 %)
Bid:=10.90 x400
Trade Time:=4:23 PM EST
Ask:=11.00 x200
Prev Close:=10.80
Last Trade:=10.94
Updating Price:=$
            10.94
Updating Change:=+0.14

(kcli)
Open:=30.91
Change:=+0.54
                  (+1.76 %)
Bid:=30.51 x400
Trade Time:=4:23 PM EST
Ask:=32.49 x200
Prev Close:=30.75
Last Trade:=31.29
Updating Price:=$
            31.29
Updating Change:=+0.54

(kelya)
Open:=16.18
Change:=+0.05
                  (+0.31 %)
Bid:=16.10 x400
Trade Time:=4:23 PM EST
Ask:=16.20 x200
Prev Close:=16.12
Last Trade:=16.17
Updating Price:=$
            16.17
Updating Change:=+0.05

(kerx)
Open:=4.86
Change:=+0.11
                  (+2.28 %)
Bid:=4.82 x400
Trade Time:=4:23 PM EST
Ask:=4.98 x200
Prev Close:=4.82
Last Trade:=4.93
Updating Price:=$
            4.93
Updating Change:=+0.11

(keyn)
Open:=21.68
Change:=+0.29
                  (+1.35 %)
Bid:=21.21 x400
Trade Time:=4:23 PM EST
Ask:=22.32 x200
Prev Close:=21.50
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=+0.29

(kft)
Open:=35.48
Change:=-0.03
                  ( -0.08 %)
Bid:=35.37 x400
Trade Time:=4:00 PM EST
Ask:=35.38 x200
Prev Close:=35.40
Last Trade:=35.37
Updating Price:=$
            35.37
Updating Change:=-0.03

(kirk)
Open:=11.59
Change:=+0.14
                  (+1.22 %)
Bid:=11.66 x400
Trade Time:=5:00 PM EST
Ask:=11.68 x200
Prev Close:=11.49
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=+0.14

(klac)
Open:=41.54
Change:=+0.32
                  (+0.77 %)
Bid:=41.60 x400
Trade Time:=4:00 PM EST
Ask:=41.65 x200
Prev Close:=41.31
Last Trade:=41.63
Updating Price:=$
            41.63
Updating Change:=+0.32

(klic)
Open:=9.85
Change:=+0.16
                  (+1.65 %)
Bid:=9.86 x400
Trade Time:=4:04 PM EST
Ask:=9.88 x200
Prev Close:=9.70
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.16

(kmt)
Open:=43.22
Change:=+0.41
                  (+0.96 %)
Bid:=42.41 x400
Trade Time:=4:17 PM EST
Ask:=43.64 x200
Prev Close:=42.93
Last Trade:=43.34
Updating Price:=$
            43.34
Updating Change:=+0.41

(knol)
Open:=14.64
Change:=+0.11
                  (+0.75 %)
Bid:=14.31 x400
Trade Time:=4:23 PM EST
Ask:=15.10 x200
Prev Close:=14.57
Last Trade:=14.68
Updating Price:=$
            14.68
Updating Change:=+0.11

(ko)
Open:=68.17
Change:=+0.20
                  (+0.29 %)
Bid:=68.05 x400
Trade Time:=3:55 PM EST
Ask:=68.06 x200
Prev Close:=67.85
Last Trade:=68.05
Updating Price:=$
            68.05
Updating Change:=+0.20

(ks)
Open:=16.48
Change:=+0.15
                  (+0.92 %)
Bid:=15.98 x400
Trade Time:=4:23 PM EST
Ask:=16.92 x200
Prev Close:=16.31
Last Trade:=16.46
Updating Price:=$
            16.46
Updating Change:=+0.15

(kss)
Open:=56.15
Change:=-0.10
                  ( -0.18 %)
Bid:=55.61 x400
Trade Time:=4:42 PM EST
Ask:=55.75 x200
Prev Close:=55.88
Last Trade:=55.78
Updating Price:=$
            55.78
Updating Change:=-0.10

(ksws)
Open:=10.88
Change:=+0.55
                  (+5.08 %)
Bid:=11.33 x400
Trade Time:=4:23 PM EST
Ask:=11.40 x200
Prev Close:=10.83
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=+0.55

(ktos)
Open:=12.01
Change:=-0.01
                  ( -0.08 %)
Bid:=11.49 x400
Trade Time:=4:23 PM EST
Ask:=12.20 x200
Prev Close:=11.96
Last Trade:=11.95
Updating Price:=$
            11.95
Updating Change:=-0.01

(kvhi)
Open:=11.56
Change:=+0.19
                  (+1.65 %)
Bid:=11.67 x400
Trade Time:=4:10 PM EST
Ask:=12.49 x200
Prev Close:=11.55
Last Trade:=11.74
Updating Price:=$
            11.74
Updating Change:=+0.19

(kwk)
Open:=13.81
Change:=-0.03
                  ( -0.22 %)
Bid:=13.73 x400
Trade Time:=5:02 PM EST
Ask:=13.83 x200
Prev Close:=13.79
Last Trade:=13.76
Updating Price:=$
            13.76
Updating Change:=-0.03

(labl)
Open:=23.65
Change:=-0.29
                  ( -1.23 %)
Bid:=19.65 x400
Trade Time:=4:23 PM EST
Ask:=25.19 x200
Prev Close:=23.66
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-0.29

(lamr)
Open:=26.61
Change:=+0.05
                  (+0.19 %)
Bid:=25.90 x400
Trade Time:=4:08 PM EST
Ask:=27.16 x200
Prev Close:=26.50
Last Trade:=26.55
Updating Price:=$
            26.55
Updating Change:=+0.05

(laws)
Open:=20.08
Change:=+0.08
                  (+0.40 %)
Bid:=19.51 x400
Trade Time:=4:23 PM EST
Ask:=20.98 x200
Prev Close:=20.05
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=+0.08

(layn)
Open:=30.20
Change:=+0.03
                  (+0.10 %)
Bid:=29.44 x400
Trade Time:=4:23 PM EST
Ask:=30.31 x200
Prev Close:=30.17
Last Trade:=30.20
Updating Price:=$
            30.20
Updating Change:=+0.03

(laz)
Open:=33.95
Change:=+0.55
                  (+1.63 %)
Bid:=33.44 x400
Trade Time:=4:14 PM EST
Ask:=34.94 x200
Prev Close:=33.67
Last Trade:=34.22
Updating Price:=$
            34.22
Updating Change:=+0.55

(lbai)
Open:=10.95
Change:=-0.12
                  ( -1.10 %)
Bid:=10.09 x400
Trade Time:=4:23 PM EST
Ask:=10.80 x200
Prev Close:=10.88
Last Trade:=10.76
Updating Price:=$
            10.76
Updating Change:=-0.12

(lci)
Open:=4.96
Change:=+0.04
                  (+0.82 %)
Bid:=4.81 x400
Trade Time:=4:23 PM EST
Ask:=4.94 x200
Prev Close:=4.87
Last Trade:=4.91
Updating Price:=$
            4.91
Updating Change:=+0.04

(lea)
Open:=52.96
Change:=+0.66
                  (+1.25 %)
Bid:=53.00 x400
Trade Time:=4:10 PM EST
Ask:=53.32 x200
Prev Close:=52.62
Last Trade:=53.28
Updating Price:=$
            53.28
Updating Change:=+0.66

(leg)
Open:=23.73
Change:=-0.03
                  ( -0.13 %)
Bid:=23.13 x400
Trade Time:=4:14 PM EST
Ask:=24.18 x200
Prev Close:=23.63
Last Trade:=23.60
Updating Price:=$
            23.60
Updating Change:=-0.03

(lfus)
Open:=57.35
Change:=-0.26
                  ( -0.46 %)
Bid:=51.10 x400
Trade Time:=5:00 PM EST
Ask:=58.99 x200
Prev Close:=57.13
Last Trade:=56.87
Updating Price:=$
            56.87
Updating Change:=-0.26

(life)
Open:=50.77
Change:=-0.10
                  ( -0.20 %)
Bid:=50.27 x400
Trade Time:=4:00 PM EST
Ask:=50.51 x200
Prev Close:=50.60
Last Trade:=50.50
Updating Price:=$
            50.50
Updating Change:=-0.10

(linc)
Open:=18.74
Change:=+0.32
                  (+1.73 %)
Bid:=18.32 x400
Trade Time:=4:23 PM EST
Ask:=18.82 x200
Prev Close:=18.53
Last Trade:=18.85
Updating Price:=$
            18.85
Updating Change:=+0.32

(linta)
Open:=17.65
Change:=+0.05
                  (+0.29 %)
Bid:=17.58 x400
Trade Time:=4:00 PM EST
Ask:=17.64 x200
Prev Close:=17.53
Last Trade:=17.58
Updating Price:=$
            17.58
Updating Change:=+0.05

(llen)
Open:=5.24
Change:=-0.08
                  ( -1.53 %)
Bid:=5.12 x400
Trade Time:=4:05 PM EST
Ask:=5.75 x200
Prev Close:=5.23
Last Trade:=5.15
Updating Price:=$
            5.15
Updating Change:=-0.08

(lll)
Open:=84.52
Change:=-0.20
                  ( -0.24 %)
Bid:=80.01 x400
Trade Time:=4:21 PM EST
Ask:=84.46 x200
Prev Close:=84.17
Last Trade:=83.97
Updating Price:=$
            83.97
Updating Change:=-0.20

(lltc)
Open:=31.42
Change:=-0.34
                  ( -1.09 %)
Bid:=30.83 x400
Trade Time:=4:00 PM EST
Ask:=30.84 x200
Prev Close:=31.18
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=-0.34

(lm)
Open:=32.13
Change:=+0.36
                  (+1.13 %)
Bid:=32.23 x400
Trade Time:=4:21 PM EST
Ask:=32.47 x200
Prev Close:=31.98
Last Trade:=32.34
Updating Price:=$
            32.34
Updating Change:=+0.36

(lng)
Open:=9.16
Change:=+0.11
                  (+1.22 %)
Bid:=8.96 x400
Trade Time:=4:02 PM EST
Ask:=9.33 x200
Prev Close:=9.01
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=+0.11

(logm)
Open:=37.79
Change:=+0.25
                  (+0.66 %)
Bid:=37.67 x400
Trade Time:=4:23 PM EST
Ask:=38.65 x200
Prev Close:=37.66
Last Trade:=37.91
Updating Price:=$
            37.91
Updating Change:=+0.25

(loop)
Open:=18.36
Change:=+0.07
                  (+0.38 %)
Bid:=18.16 x400
Trade Time:=5:00 PM EST
Ask:=18.86 x200
Prev Close:=18.33
Last Trade:=18.40
Updating Price:=$
            18.40
Updating Change:=+0.07

(lpnt)
Open:=39.00
Change:=-0.19
                  ( -0.49 %)
Bid:=37.79 x400
Trade Time:=4:17 PM EST
Ask:=38.68 x200
Prev Close:=38.86
Last Trade:=38.67
Updating Price:=$
            38.67
Updating Change:=-0.19

(lpx)
Open:=8.31
Change:=+0.08
                  (+0.97 %)
Bid:=8.01 x400
Trade Time:=4:42 PM EST
Ask:=8.71 x200
Prev Close:=8.24
Last Trade:=8.32
Updating Price:=$
            8.32
Updating Change:=+0.08

(lrcx)
Open:=42.57
Change:=+0.07
                  (+0.16 %)
Bid:=42.50 x400
Trade Time:=4:00 PM EST
Ask:=42.69 x200
Prev Close:=42.61
Last Trade:=42.68
Updating Price:=$
            42.68
Updating Change:=+0.07

(lse)
Open:=4.95
Change:=-0.08
                  ( -1.63 %)
Bid:=4.79 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.91
Last Trade:=4.83
Updating Price:=$
            4.83
Updating Change:=-0.08

(lsi)
Open:=6.88
Change:=-0.06
                  ( -0.88 %)
Bid:=6.71 x400
Trade Time:=4:11 PM EST
Ask:=6.77 x200
Prev Close:=6.83
Last Trade:=6.77
Updating Price:=$
            6.77
Updating Change:=-0.06

(lstr)
Open:=47.03
Change:=+0.34
                  (+0.73 %)
Bid:=47.01 x400
Trade Time:=5:00 PM EST
Ask:=48.02 x200
Prev Close:=46.71
Last Trade:=47.05
Updating Price:=$
            47.05
Updating Change:=+0.34

(lstza)
Open:=73.62
Change:=+1.05
                  (+1.43 %)
Bid:=71.34 x400
Trade Time:=4:15 PM EST
Ask:=76.23 x200
Prev Close:=73.26
Last Trade:=74.31
Updating Price:=$
            74.31
Updating Change:=+1.05

(ltm)
Open:=38.83
Change:=+1.17
                  (+3.04 %)
Bid:=38.80 x400
Trade Time:=4:08 PM EST
Ask:=40.47 x200
Prev Close:=38.48
Last Trade:=39.65
Updating Price:=$
            39.65
Updating Change:=+1.17

(ltre)
Open:=9.59
Change:=+0.47
                  (+4.97 %)
Bid:=9.64 x400
Trade Time:=3:57 PM EST
Ask:=10.00 x200
Prev Close:=9.46
Last Trade:=9.93
Updating Price:=$
            9.93
Updating Change:=+0.47

(lvs)
Open:=43.83
Change:=+0.95
                  (+2.19 %)
Bid:=44.12 x400
Trade Time:=5:26 PM EST
Ask:=44.18 x200
Prev Close:=43.35
Last Trade:=44.30
Updating Price:=$
            44.30
Updating Change:=+0.95

(lway)
Open:=11.72
Change:=-0.75
                  ( -6.43 %)
Bid:=10.66 x400
Trade Time:=4:23 PM EST
Ask:=11.59 x200
Prev Close:=11.67
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=-0.75

(lxp)
Open:=9.18
Change:=-0.11
                  ( -1.21 %)
Bid:=8.67 x400
Trade Time:=4:03 PM EST
Ask:=9.39 x200
Prev Close:=9.10
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=-0.11

(lxrx)
Open:=1.70
Change:=+0.07
                  (+4.17 %)
Bid:=1.60 x400
Trade Time:=4:23 PM EST
Ask:=1.75 x200
Prev Close:=1.68
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=+0.07

(lxu)
Open:=43.65
Change:=+0.13
                  (+0.30 %)
Bid:=43.60 x400
Trade Time:=4:23 PM EST
Ask:=44.56 x200
Prev Close:=43.59
Last Trade:=43.72
Updating Price:=$
            43.72
Updating Change:=+0.13

(ma)
Open:=305.95
Change:=+1.98
                  (+0.65 %)
Bid:=305.11 x400
Trade Time:=4:26 PM EST
Ask:=307.61 x200
Prev Close:=303.91
Last Trade:=305.89
Updating Price:=$
            305.89
Updating Change:=+1.98

(mako)
Open:=31.19
Change:=+0.27
                  (+0.87 %)
Bid:=30.90 x400
Trade Time:=5:00 PM EST
Ask:=32.02 x200
Prev Close:=31.05
Last Trade:=31.32
Updating Price:=$
            31.32
Updating Change:=+0.27

(mapp)
Open:=15.87
Change:=+0.30
                  (+1.90 %)
Bid:=15.31 x400
Trade Time:=4:23 PM EST
Ask:=16.71 x200
Prev Close:=15.81
Last Trade:=16.11
Updating Price:=$
            16.11
Updating Change:=+0.30

(mas)
Open:=11.64
Change:=-0.03
                  ( -0.26 %)
Bid:=11.50 x400
Trade Time:=4:42 PM EST
Ask:=11.61 x200
Prev Close:=11.61
Last Trade:=11.58
Updating Price:=$
            11.58
Updating Change:=-0.03

(mat)
Open:=27.47
Change:=-0.25
                  ( -0.92 %)
Bid:=26.97 x400
Trade Time:=4:00 PM EST
Ask:=27.08 x200
Prev Close:=27.28
Last Trade:=27.03
Updating Price:=$
            27.03
Updating Change:=-0.25

(mblx)
Open:=7.16
Change:=-0.10
                  ( -1.41 %)
Bid:=6.93 x400
Trade Time:=4:23 PM EST
Ask:=6.98 x200
Prev Close:=7.10
Last Trade:=7.00
Updating Price:=$
            7.00
Updating Change:=-0.10

(mbvt)
Open:=26.36
Change:=+0.37
                  (+1.41 %)
Bid:=24.36 x400
Trade Time:=4:23 PM EST
Ask:=29.49 x200
Prev Close:=26.30
Last Trade:=26.67
Updating Price:=$
            26.67
Updating Change:=+0.37

(mcd)
Open:=85.25
Change:=+0.01
                  (+0.01 %)
Bid:=84.99 x400
Trade Time:=3:55 PM EST
Ask:=85.00 x200
Prev Close:=84.99
Last Trade:=85.00
Updating Price:=$
            85.00
Updating Change:=+0.01

(mchp)
Open:=33.15
Change:=-0.52
                  ( -1.58 %)
Bid:=32.53 x400
Trade Time:=4:00 PM EST
Ask:=32.54 x200
Prev Close:=32.93
Last Trade:=32.41
Updating Price:=$
            32.41
Updating Change:=-0.52

(mcri)
Open:=10.10
Change:=-0.07
                  ( -0.69 %)
Bid:=9.81 x400
Trade Time:=4:23 PM EST
Ask:=10.10 x200
Prev Close:=10.20
Last Trade:=10.13
Updating Price:=$
            10.13
Updating Change:=-0.07

(mcrl)
Open:=10.18
Change:=-0.02
                  ( -0.20 %)
Bid:=10.07 x400
Trade Time:=4:23 PM EST
Ask:=10.29 x200
Prev Close:=10.10
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=-0.02

(mcy)
Open:=39.51
Change:=-0.19
                  ( -0.48 %)
Bid:=38.92 x400
Trade Time:=4:21 PM EST
Ask:=39.15 x200
Prev Close:=39.32
Last Trade:=39.13
Updating Price:=$
            39.13
Updating Change:=-0.19

(mdr)
Open:=19.87
Change:=+0.16
                  (+0.81 %)
Bid:=19.57 x400
Trade Time:=4:23 PM EST
Ask:=20.39 x200
Prev Close:=19.76
Last Trade:=19.92
Updating Price:=$
            19.92
Updating Change:=+0.16

(mdso)
Open:=23.97
Change:=+0.18
                  (+0.75 %)
Bid:=23.48 x400
Trade Time:=4:23 PM EST
Ask:=24.63 x200
Prev Close:=23.89
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=+0.18

(mdth)
Open:=13.54
Change:=+0.31
                  (+2.30 %)
Bid:=13.51 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=13.50
Last Trade:=13.81
Updating Price:=$
            13.81
Updating Change:=+0.31

(mdvn)
Open:=21.63
Change:=+0.80
                  (+3.72 %)
Bid:=21.81 x400
Trade Time:=4:23 PM EST
Ask:=22.77 x200
Prev Close:=21.51
Last Trade:=22.31
Updating Price:=$
            22.31
Updating Change:=+0.80

(ment)
Open:=12.40
Change:=
Bid:=12.33 x400
Trade Time:=4:23 PM EST
Ask:=12.58 x200
Prev Close:=12.32
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=null

(meru)
Open:=11.44
Change:=-0.19
                  ( -1.67 %)
Bid:=10.83 x400
Trade Time:=4:23 PM EST
Ask:=11.61 x200
Prev Close:=11.38
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=-0.19

(mgln)
Open:=55.11
Change:=+1.09
                  (+1.99 %)
Bid:=55.77 x400
Trade Time:=4:04 PM EST
Ask:=55.88 x200
Prev Close:=54.83
Last Trade:=55.92
Updating Price:=$
            55.92
Updating Change:=+1.09

(mgm)
Open:=14.79
Change:=+0.36
                  (+2.48 %)
Bid:=14.85 x400
Trade Time:=4:23 PM EST
Ask:=14.85 x200
Prev Close:=14.49
Last Trade:=14.85
Updating Price:=$
            14.85
Updating Change:=+0.36

(mgpi)
Open:=8.42
Change:=-0.07
                  ( -0.84 %)
Bid:=7.57 x400
Trade Time:=4:23 PM EST
Ask:=9.29 x200
Prev Close:=8.38
Last Trade:=8.31
Updating Price:=$
            8.31
Updating Change:=-0.07

(mgrc)
Open:=28.35
Change:=-0.01
                  ( -0.04 %)
Bid:=28.02 x400
Trade Time:=4:23 PM EST
Ask:=28.63 x200
Prev Close:=28.40
Last Trade:=28.39
Updating Price:=$
            28.39
Updating Change:=-0.01

(mho)
Open:=12.67
Change:=+0.04
                  (+0.32 %)
Bid:=11.83 x400
Trade Time:=4:23 PM EST
Ask:=13.47 x200
Prev Close:=12.58
Last Trade:=12.62
Updating Price:=$
            12.62
Updating Change:=+0.04

(mhr)
Open:=6.64
Change:=+0.37
                  (+5.65 %)
Bid:=6.63 x400
Trade Time:=4:00 PM EST
Ask:=6.99 x200
Prev Close:=6.55
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=+0.37

(mhs)
Open:=54.90
Change:=+0.10
                  (+0.18 %)
Bid:=54.47 x400
Trade Time:=4:42 PM EST
Ask:=54.97 x200
Prev Close:=54.60
Last Trade:=54.70
Updating Price:=$
            54.70
Updating Change:=+0.10

(midd)
Open:=94.17
Change:=-0.49
                  ( -0.52 %)
Bid:=89.06 x400
Trade Time:=4:23 PM EST
Ask:=93.73 x200
Prev Close:=93.76
Last Trade:=93.27
Updating Price:=$
            93.27
Updating Change:=-0.49

(mig)
Open:=10.05
Change:=+0.05
                  (+0.50 %)
Bid:=9.63 x400
Trade Time:=4:23 PM EST
Ask:=10.00 x200
Prev Close:=9.98
Last Trade:=10.03
Updating Price:=$
            10.03
Updating Change:=+0.05

(mjn)
Open:=68.89
Change:=+0.18
                  (+0.26 %)
Bid:=68.64 x400
Trade Time:=4:21 PM EST
Ask:=69.28 x200
Prev Close:=68.78
Last Trade:=68.96
Updating Price:=$
            68.96
Updating Change:=+0.18

(mksi)
Open:=25.29
Change:=-0.37
                  ( -1.47 %)
Bid:=24.83 x400
Trade Time:=4:04 PM EST
Ask:=24.85 x200
Prev Close:=25.23
Last Trade:=24.86
Updating Price:=$
            24.86
Updating Change:=-0.37

(mlhr)
Open:=27.66
Change:=-0.02
                  ( -0.07 %)
Bid:=26.74 x400
Trade Time:=4:23 PM EST
Ask:=28.04 x200
Prev Close:=27.43
Last Trade:=27.41
Updating Price:=$
            27.41
Updating Change:=-0.02

(mlnk)
Open:=4.51
Change:=+0.03
                  (+0.67 %)
Bid:=4.47 x400
Trade Time:=4:11 PM EST
Ask:=4.55 x200
Prev Close:=4.49
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=+0.03

(mlr)
Open:=17.87
Change:=+0.09
                  (+0.50 %)
Bid:=17.51 x400
Trade Time:=4:23 PM EST
Ask:=18.24 x200
Prev Close:=17.84
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=+0.09

(mmm)
Open:=96.09
Change:=+0.35
                  (+0.37 %)
Bid:=96.22 x400
Trade Time:=3:55 PM EST
Ask:=96.24 x200
Prev Close:=95.88
Last Trade:=96.23
Updating Price:=$
            96.23
Updating Change:=+0.35

(mms)
Open:=41.31
Change:=+0.09
                  (+0.22 %)
Bid:=40.08 x400
Trade Time:=4:01 PM EST
Ask:=42.98 x200
Prev Close:=41.34
Last Trade:=41.43
Updating Price:=$
            41.43
Updating Change:=+0.09

(mnro)
Open:=36.85
Change:=+0.18
                  (+0.49 %)
Bid:=35.97 x400
Trade Time:=4:23 PM EST
Ask:=37.55 x200
Prev Close:=36.61
Last Trade:=36.79
Updating Price:=$
            36.79
Updating Change:=+0.18

(mpg)
Open:=3.50
Change:=+0.09
                  (+2.59 %)
Bid:=3.55 x400
Trade Time:=4:23 PM EST
Ask:=3.56 x200
Prev Close:=3.47
Last Trade:=3.56
Updating Price:=$
            3.56
Updating Change:=+0.09

(mpr)
Open:=11.00
Change:=+0.12
                  (+1.10 %)
Bid:=10.77 x400
Trade Time:=4:23 PM EST
Ask:=11.77 x200
Prev Close:=10.90
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=+0.12

(mpx)
Open:=6.16
Change:=-0.05
                  ( -0.82 %)
Bid:=6.04 x400
Trade Time:=4:23 PM EST
Ask:=6.07 x200
Prev Close:=6.13
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=-0.05

(mrcy)
Open:=18.48
Change:=+0.15
                  (+0.82 %)
Bid:=17.90 x400
Trade Time:=4:23 PM EST
Ask:=18.90 x200
Prev Close:=18.33
Last Trade:=18.48
Updating Price:=$
            18.48
Updating Change:=+0.15

(mrh)
Open:=18.14
Change:=+0.30
                  (+1.66 %)
Bid:=17.87 x400
Trade Time:=4:02 PM EST
Ask:=18.37 x200
Prev Close:=18.03
Last Trade:=18.33
Updating Price:=$
            18.33
Updating Change:=+0.30

(mrk)
Open:=35.70
Change:=+0.42
                  (+1.18 %)
Bid:=36.04 x400
Trade Time:=3:55 PM EST
Ask:=36.05 x200
Prev Close:=35.63
Last Trade:=36.05
Updating Price:=$
            36.05
Updating Change:=+0.42

(mrvl)
Open:=14.85
Change:=-0.09
                  ( -0.61 %)
Bid:=14.73 x400
Trade Time:=4:00 PM EST
Ask:=14.73 x200
Prev Close:=14.81
Last Trade:=14.72
Updating Price:=$
            14.72
Updating Change:=-0.09

(msft)
Open:=26.60
Change:=+0.09
                  (+0.34 %)
Bid:=26.62 x400
Trade Time:=4:00 PM EST
Ask:=26.64 x200
Prev Close:=26.54
Last Trade:=26.63
Updating Price:=$
            26.63
Updating Change:=+0.09

(mtb)
Open:=87.94
Change:=-0.37
                  ( -0.42 %)
Bid:=86.48 x400
Trade Time:=4:47 PM EST
Ask:=87.08 x200
Prev Close:=87.45
Last Trade:=87.08
Updating Price:=$
            87.08
Updating Change:=-0.37

(mtn)
Open:=45.27
Change:=+0.28
                  (+0.62 %)
Bid:=44.27 x400
Trade Time:=4:23 PM EST
Ask:=46.13 x200
Prev Close:=44.92
Last Trade:=45.20
Updating Price:=$
            45.20
Updating Change:=+0.28

(mtrx)
Open:=13.88
Change:=+0.33
                  (+2.39 %)
Bid:=13.07 x400
Trade Time:=4:23 PM EST
Ask:=14.73 x200
Prev Close:=13.82
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=+0.33

(mu)
Open:=7.40
Change:=+0.18
                  (+2.46 %)
Bid:=7.47 x400
Trade Time:=4:00 PM EST
Ask:=7.49 x200
Prev Close:=7.31
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=+0.18

(mvis)
Open:=1.15
Change:=
Bid:=1.12 x400
Trade Time:=4:23 PM EST
Ask:=1.16 x200
Prev Close:=1.15
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=null

(mw)
Open:=34.50
Change:=-0.01
                  ( -0.03 %)
Bid:=33.42 x400
Trade Time:=4:23 PM EST
Ask:=34.27 x200
Prev Close:=34.28
Last Trade:=34.27
Updating Price:=$
            34.27
Updating Change:=-0.01

(mwa)
Open:=3.70
Change:=+0.03
                  (+0.82 %)
Bid:=3.66 x400
Trade Time:=4:23 PM EST
Ask:=3.97 x200
Prev Close:=3.66
Last Trade:=3.69
Updating Price:=$
            3.69
Updating Change:=+0.03

(mwv)
Open:=33.18
Change:=+0.19
                  (+0.58 %)
Bid:=32.99 x400
Trade Time:=4:21 PM EST
Ask:=33.29 x200
Prev Close:=32.94
Last Trade:=33.13
Updating Price:=$
            33.13
Updating Change:=+0.19

(mww)
Open:=14.01
Change:=-0.30
                  ( -2.16 %)
Bid:=13.54 x400
Trade Time:=4:15 PM EST
Ask:=13.58 x200
Prev Close:=13.88
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=-0.30

(mxim)
Open:=23.78
Change:=+0.14
                  (+0.59 %)
Bid:=23.81 x400
Trade Time:=4:00 PM EST
Ask:=23.85 x200
Prev Close:=23.71
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=+0.14

(mxl)
Open:=7.97
Change:=+0.05
                  (+0.63 %)
Bid:=7.58 x400
Trade Time:=4:23 PM EST
Ask:=8.26 x200
Prev Close:=7.89
Last Trade:=7.94
Updating Price:=$
            7.94
Updating Change:=+0.05

(myl)
Open:=24.28
Change:=-0.11
                  ( -0.46 %)
Bid:=24.02 x400
Trade Time:=4:00 PM EST
Ask:=24.11 x200
Prev Close:=24.13
Last Trade:=24.02
Updating Price:=$
            24.02
Updating Change:=-0.11

(nafc)
Open:=37.80
Change:=-0.01
                  ( -0.03 %)
Bid:=37.41 x400
Trade Time:=4:23 PM EST
Ask:=37.80 x200
Prev Close:=37.66
Last Trade:=37.65
Updating Price:=$
            37.65
Updating Change:=-0.01

(natr)
Open:=19.70
Change:=+0.28
                  (+1.44 %)
Bid:=19.16 x400
Trade Time:=4:23 PM EST
Ask:=19.75 x200
Prev Close:=19.48
Last Trade:=19.76
Updating Price:=$
            19.76
Updating Change:=+0.28

(nauh)
Open:=8.98
Change:=+0.10
                  (+1.12 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=8.90
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=+0.10

(nc)
Open:=97.97
Change:=+3.24
                  (+3.35 %)
Bid:=96.01 x400
Trade Time:=4:23 PM EST
Ask:=104.71 x200
Prev Close:=96.83
Last Trade:=100.07
Updating Price:=$
            100.07
Updating Change:=+3.24

(ncs)
Open:=11.65
Change:=+0.08
                  (+0.69 %)
Bid:=11.24 x400
Trade Time:=4:23 PM EST
Ask:=12.04 x200
Prev Close:=11.59
Last Trade:=11.67
Updating Price:=$
            11.67
Updating Change:=+0.08

(nct)
Open:=6.07
Change:=+0.15
                  (+2.51 %)
Bid:=5.99 x400
Trade Time:=4:23 PM EST
Ask:=6.28 x200
Prev Close:=5.97
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=+0.15

(ndsn)
Open:=55.89
Change:=-0.01
                  ( -0.02 %)
Bid:=54.60 x400
Trade Time:=4:17 PM EST
Ask:=57.00 x200
Prev Close:=55.86
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=-0.01

(nee)
Open:=57.47
Change:=-0.09
                  ( -0.16 %)
Bid:=56.97 x400
Trade Time:=4:23 PM EST
Ask:=57.19 x200
Prev Close:=57.29
Last Trade:=57.20
Updating Price:=$
            57.20
Updating Change:=-0.09

(neog)
Open:=46.82
Change:=+0.29
                  (+0.62 %)
Bid:=45.24 x400
Trade Time:=4:23 PM EST
Ask:=50.00 x200
Prev Close:=46.59
Last Trade:=46.88
Updating Price:=$
            46.88
Updating Change:=+0.29

(netl)
Open:=38.94
Change:=-0.01
                  ( -0.03 %)
Bid:=37.86 x400
Trade Time:=4:42 PM EST
Ask:=39.50 x200
Prev Close:=38.79
Last Trade:=38.78
Updating Price:=$
            38.78
Updating Change:=-0.01

(newp)
Open:=18.00
Change:=-0.27
                  ( -1.51 %)
Bid:=17.50 x400
Trade Time:=4:23 PM EST
Ask:=17.65 x200
Prev Close:=17.87
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=-0.27

(nfg)
Open:=71.23
Change:=-0.16
                  ( -0.23 %)
Bid:=70.44 x400
Trade Time:=4:17 PM EST
Ask:=71.16 x200
Prev Close:=70.98
Last Trade:=70.82
Updating Price:=$
            70.82
Updating Change:=-0.16

(nflx)
Open:=300.70
Change:=+7.46
                  (+2.56 %)
Bid:=299.00 x400
Trade Time:=4:00 PM EST
Ask:=299.13 x200
Prev Close:=291.27
Last Trade:=298.73
Updating Price:=$
            298.73
Updating Change:=+7.46

(ngpc)
Open:=8.80
Change:=+0.23
                  (+2.63 %)
Bid:=8.91 x400
Trade Time:=4:11 PM EST
Ask:=8.98 x200
Prev Close:=8.74
Last Trade:=8.97
Updating Price:=$
            8.97
Updating Change:=+0.23

(ngsx)
Open:=1.75
Change:=+0.03
                  (+1.75 %)
Bid:=1.64 x400
Trade Time:=4:00 PM EST
Ask:=1.90 x200
Prev Close:=1.71
Last Trade:=1.74
Updating Price:=$
            1.74
Updating Change:=+0.03

(nhi)
Open:=46.25
Change:=-0.60
                  ( -1.30 %)
Bid:=40.50 x400
Trade Time:=4:23 PM EST
Ask:=46.51 x200
Prev Close:=45.99
Last Trade:=45.39
Updating Price:=$
            45.39
Updating Change:=-0.60

(nihd)
Open:=42.58
Change:=+1.01
                  (+2.38 %)
Bid:=43.17 x400
Trade Time:=4:00 PM EST
Ask:=43.89 x200
Prev Close:=42.50
Last Trade:=43.51
Updating Price:=$
            43.51
Updating Change:=+1.01

(nktr)
Open:=7.39
Change:=+0.08
                  (+1.09 %)
Bid:=7.21 x400
Trade Time:=4:23 PM EST
Ask:=7.73 x200
Prev Close:=7.35
Last Trade:=7.43
Updating Price:=$
            7.43
Updating Change:=+0.08

(nor)
Open:=14.50
Change:=+0.02
                  (+0.14 %)
Bid:=13.98 x400
Trade Time:=4:03 PM EST
Ask:=14.87 x200
Prev Close:=14.42
Last Trade:=14.44
Updating Price:=$
            14.44
Updating Change:=+0.02

(nsit)
Open:=18.36
Change:=+0.44
                  (+2.41 %)
Bid:=18.58 x400
Trade Time:=4:23 PM EST
Ask:=18.64 x200
Prev Close:=18.23
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=+0.44

(nsr)
Open:=26.65
Change:=-0.13
                  ( -0.49 %)
Bid:=25.91 x400
Trade Time:=4:12 PM EST
Ask:=27.12 x200
Prev Close:=26.59
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=-0.13

(ntap)
Open:=52.49
Change:=-0.74
                  ( -1.42 %)
Bid:=51.10 x400
Trade Time:=4:00 PM EST
Ask:=51.26 x200
Prev Close:=51.97
Last Trade:=51.23
Updating Price:=$
            51.23
Updating Change:=-0.74

(ntct)
Open:=16.87
Change:=-1.02
                  ( -6.10 %)
Bid:=15.64 x400
Trade Time:=4:23 PM EST
Ask:=16.25 x200
Prev Close:=16.72
Last Trade:=15.70
Updating Price:=$
            15.70
Updating Change:=-1.02

(nue)
Open:=39.85
Change:=+0.17
                  (+0.43 %)
Bid:=39.69 x400
Trade Time:=4:10 PM EST
Ask:=39.82 x200
Prev Close:=39.65
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=+0.17

(nutr)
Open:=15.17
Change:=+0.15
                  (+0.99 %)
Bid:=15.06 x400
Trade Time:=4:23 PM EST
Ask:=16.35 x200
Prev Close:=15.12
Last Trade:=15.27
Updating Price:=$
            15.27
Updating Change:=+0.15

(nuva)
Open:=32.43
Change:=-0.13
                  ( -0.40 %)
Bid:=31.92 x400
Trade Time:=4:23 PM EST
Ask:=32.06 x200
Prev Close:=32.18
Last Trade:=32.05
Updating Price:=$
            32.05
Updating Change:=-0.13

(nvax)
Open:=1.95
Change:=+0.02
                  (+1.02 %)
Bid:=1.97 x400
Trade Time:=4:23 PM EST
Ask:=2.00 x200
Prev Close:=1.96
Last Trade:=1.98
Updating Price:=$
            1.98
Updating Change:=+0.02

(nvda)
Open:=14.89
Change:=-0.03
                  ( -0.20 %)
Bid:=14.62 x400
Trade Time:=4:00 PM EST
Ask:=14.65 x200
Prev Close:=14.69
Last Trade:=14.66
Updating Price:=$
            14.66
Updating Change:=-0.03

(nwbi)
Open:=12.94
Change:=+0.07
                  (+0.54 %)
Bid:=12.50 x400
Trade Time:=4:23 PM EST
Ask:=13.34 x200
Prev Close:=12.90
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=+0.07

(nwe)
Open:=33.77
Change:=+0.53
                  (+1.59 %)
Bid:=33.24 x400
Trade Time:=4:23 PM EST
Ask:=34.71 x200
Prev Close:=33.38
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=+0.53

(nwl)
Open:=15.46
Change:=-0.01
                  ( -0.07 %)
Bid:=15.23 x400
Trade Time:=4:21 PM EST
Ask:=15.37 x200
Prev Close:=15.32
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=-0.01

(nwsa)
Open:=15.35
Change:=+0.58
                  (+3.78 %)
Bid:=15.91 x400
Trade Time:=4:00 PM EST
Ask:=15.92 x200
Prev Close:=15.35
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=+0.58

(nxst)
Open:=7.79
Change:=
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=8.12 x200
Prev Close:=7.70
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=null

(nyny)
Open:=1.09
Change:=
Bid:=1.02 x400
Trade Time:=3:59 PM EST
Ask:=1.17 x200
Prev Close:=1.04
Last Trade:=1.04
Updating Price:=$
            1.04
Updating Change:=null

(nyt)
Open:=8.84
Change:=+0.11
                  (+1.25 %)
Bid:=8.90 x400
Trade Time:=4:23 PM EST
Ask:=8.95 x200
Prev Close:=8.78
Last Trade:=8.89
Updating Price:=$
            8.89
Updating Change:=+0.11

(nyx)
Open:=33.43
Change:=+0.66
                  (+1.99 %)
Bid:=33.66 x400
Trade Time:=4:21 PM EST
Ask:=33.98 x200
Prev Close:=33.19
Last Trade:=33.85
Updating Price:=$
            33.85
Updating Change:=+0.66

(oabc)
Open:=14.86
Change:=+0.04
                  (+0.27 %)
Bid:=14.70 x400
Trade Time:=4:23 PM EST
Ask:=15.59 x200
Prev Close:=14.82
Last Trade:=14.86
Updating Price:=$
            14.86
Updating Change:=+0.04

(ob)
Open:=13.54
Change:=+0.04
                  (+0.30 %)
Bid:=13.31 x400
Trade Time:=4:23 PM EST
Ask:=14.29 x200
Prev Close:=13.45
Last Trade:=13.49
Updating Price:=$
            13.49
Updating Change:=+0.04

(oclr)
Open:=6.08
Change:=+0.18
                  (+2.99 %)
Bid:=6.17 x400
Trade Time:=4:23 PM EST
Ask:=6.37 x200
Prev Close:=6.03
Last Trade:=6.21
Updating Price:=$
            6.21
Updating Change:=+0.18

(oeh)
Open:=10.33
Change:=+0.11
                  (+1.08 %)
Bid:=10.02 x400
Trade Time:=4:23 PM EST
Ask:=10.33 x200
Prev Close:=10.22
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=+0.11

(ofix)
Open:=43.35
Change:=+0.34
                  (+0.79 %)
Bid:=43.55 x400
Trade Time:=4:10 PM EST
Ask:=43.68 x200
Prev Close:=43.29
Last Trade:=43.63
Updating Price:=$
            43.63
Updating Change:=+0.34

(oksb)
Open:=10.04
Change:=+0.08
                  (+0.80 %)
Bid:=9.02 x400
Trade Time:=4:23 PM EST
Ask:=10.73 x200
Prev Close:=10.00
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=+0.08

(ompi)
Open:=10.28
Change:=+0.38
                  (+3.71 %)
Bid:=9.59 x400
Trade Time:=4:23 PM EST
Ask:=11.12 x200
Prev Close:=10.25
Last Trade:=10.63
Updating Price:=$
            10.63
Updating Change:=+0.38

(onb)
Open:=10.85
Change:=+0.08
                  (+0.74 %)
Bid:=10.46 x400
Trade Time:=4:23 PM EST
Ask:=11.23 x200
Prev Close:=10.78
Last Trade:=10.86
Updating Price:=$
            10.86
Updating Change:=+0.08

(onxx)
Open:=34.97
Change:=-0.60
                  ( -1.73 %)
Bid:=33.24 x400
Trade Time:=4:23 PM EST
Ask:=34.07 x200
Prev Close:=34.67
Last Trade:=34.07
Updating Price:=$
            34.07
Updating Change:=-0.60

(opxt)
Open:=2.23
Change:=+0.01
                  (+0.45 %)
Bid:=2.22 x400
Trade Time:=4:23 PM EST
Ask:=2.34 x200
Prev Close:=2.23
Last Trade:=2.24
Updating Price:=$
            2.24
Updating Change:=+0.01

(opy)
Open:=27.45
Change:=-0.54
                  ( -1.98 %)
Bid:=26.52 x400
Trade Time:=4:23 PM EST
Ask:=27.58 x200
Prev Close:=27.28
Last Trade:=26.74
Updating Price:=$
            26.74
Updating Change:=-0.54

(orb)
Open:=16.99
Change:=+0.11
                  (+0.65 %)
Bid:=16.90 x400
Trade Time:=4:23 PM EST
Ask:=17.10 x200
Prev Close:=16.89
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=+0.11

(orcc)
Open:=3.33
Change:=+0.03
                  (+0.90 %)
Bid:=2.73 x400
Trade Time:=3:59 PM EST
Ask:=3.45 x200
Prev Close:=3.32
Last Trade:=3.35
Updating Price:=$
            3.35
Updating Change:=+0.03

(orcl)
Open:=32.86
Change:=+0.09
                  (+0.28 %)
Bid:=32.68 x400
Trade Time:=4:00 PM EST
Ask:=32.77 x200
Prev Close:=32.60
Last Trade:=32.69
Updating Price:=$
            32.69
Updating Change:=+0.09

(orly)
Open:=65.00
Change:=-0.30
                  ( -0.46 %)
Bid:=64.32 x400
Trade Time:=4:00 PM EST
Ask:=64.37 x200
Prev Close:=64.64
Last Trade:=64.34
Updating Price:=$
            64.34
Updating Change:=-0.30

(osir)
Open:=8.02
Change:=+0.30
                  (+3.82 %)
Bid:=7.82 x400
Trade Time:=4:23 PM EST
Ask:=8.14 x200
Prev Close:=7.86
Last Trade:=8.16
Updating Price:=$
            8.16
Updating Change:=+0.30

(osur)
Open:=9.55
Change:=+0.24
                  (+2.52 %)
Bid:=9.38 x400
Trade Time:=4:23 PM EST
Ask:=10.06 x200
Prev Close:=9.51
Last Trade:=9.75
Updating Price:=$
            9.75
Updating Change:=+0.24

(outd)
Open:=7.17
Change:=-0.37
                  ( -5.14 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=7.94 x200
Prev Close:=7.20
Last Trade:=6.83
Updating Price:=$
            6.83
Updating Change:=-0.37

(oxm)
Open:=35.21
Change:=+1.61
                  (+4.60 %)
Bid:=36.49 x400
Trade Time:=4:02 PM EST
Ask:=36.74 x200
Prev Close:=35.01
Last Trade:=36.62
Updating Price:=$
            36.62
Updating Change:=+1.61

(oxps)
Open:=15.67
Change:=+0.04
                  (+0.26 %)
Bid:=15.46 x400
Trade Time:=5:00 PM EST
Ask:=16.09 x200
Prev Close:=15.62
Last Trade:=15.66
Updating Price:=$
            15.66
Updating Change:=+0.04

(oxy)
Open:=102.70
Change:=+0.94
                  (+0.92 %)
Bid:=102.61 x400
Trade Time:=4:12 PM EST
Ask:=102.97 x200
Prev Close:=102.03
Last Trade:=102.97
Updating Price:=$
            102.97
Updating Change:=+0.94

(oyog)
Open:=102.96
Change:=+2.75
                  (+2.69 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=191.11 x200
Prev Close:=102.10
Last Trade:=104.85
Updating Price:=$
            104.85
Updating Change:=+2.75

(ozrk)
Open:=52.25
Change:=+1.03
                  (+1.97 %)
Bid:=52.00 x400
Trade Time:=5:00 PM EST
Ask:=56.00 x200
Prev Close:=52.17
Last Trade:=53.20
Updating Price:=$
            53.20
Updating Change:=+1.03

(pacr)
Open:=5.00
Change:=+0.04
                  (+0.81 %)
Bid:=4.93 x400
Trade Time:=4:23 PM EST
Ask:=5.02 x200
Prev Close:=4.96
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=+0.04

(pag)
Open:=23.32
Change:=+0.13
                  (+0.56 %)
Bid:=22.66 x400
Trade Time:=4:23 PM EST
Ask:=23.42 x200
Prev Close:=23.13
Last Trade:=23.26
Updating Price:=$
            23.26
Updating Change:=+0.13

(panl)
Open:=31.49
Change:=+0.82
                  (+2.63 %)
Bid:=31.95 x400
Trade Time:=4:23 PM EST
Ask:=32.16 x200
Prev Close:=31.17
Last Trade:=31.99
Updating Price:=$
            31.99
Updating Change:=+0.82

(pay)
Open:=42.49
Change:=+0.27
                  (+0.63 %)
Bid:=42.99 x400
Trade Time:=4:02 PM EST
Ask:=43.00 x200
Prev Close:=42.70
Last Trade:=42.97
Updating Price:=$
            42.97
Updating Change:=+0.27

(payx)
Open:=31.13
Change:=-0.21
                  ( -0.68 %)
Bid:=30.69 x400
Trade Time:=4:00 PM EST
Ask:=30.70 x200
Prev Close:=30.91
Last Trade:=30.70
Updating Price:=$
            30.70
Updating Change:=-0.21

(pbct)
Open:=13.66
Change:=+0.17
                  (+1.25 %)
Bid:=13.75 x400
Trade Time:=4:10 PM EST
Ask:=13.83 x200
Prev Close:=13.61
Last Trade:=13.78
Updating Price:=$
            13.78
Updating Change:=+0.17

(pbh)
Open:=13.25
Change:=+0.11
                  (+0.84 %)
Bid:=12.77 x400
Trade Time:=4:23 PM EST
Ask:=13.61 x200
Prev Close:=13.14
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=+0.11

(pbi)
Open:=22.43
Change:=-0.02
                  ( -0.09 %)
Bid:=22.26 x400
Trade Time:=4:21 PM EST
Ask:=22.37 x200
Prev Close:=22.36
Last Trade:=22.34
Updating Price:=$
            22.34
Updating Change:=-0.02

(pbny)
Open:=8.46
Change:=+0.09
                  (+1.07 %)
Bid:=8.36 x400
Trade Time:=4:23 PM EST
Ask:=9.32 x200
Prev Close:=8.40
Last Trade:=8.49
Updating Price:=$
            8.49
Updating Change:=+0.09

(pby)
Open:=11.26
Change:=-0.06
                  ( -0.54 %)
Bid:=11.05 x400
Trade Time:=4:23 PM EST
Ask:=11.17 x200
Prev Close:=11.17
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.06

(pcar)
Open:=51.07
Change:=-0.28
                  ( -0.55 %)
Bid:=50.23 x400
Trade Time:=4:00 PM EST
Ask:=50.26 x200
Prev Close:=50.54
Last Trade:=50.26
Updating Price:=$
            50.26
Updating Change:=-0.28

(pccc)
Open:=8.33
Change:=-0.16
                  ( -1.92 %)
Bid:=8.02 x400
Trade Time:=4:23 PM EST
Ask:=8.43 x200
Prev Close:=8.34
Last Trade:=8.18
Updating Price:=$
            8.18
Updating Change:=-0.16

(pch)
Open:=36.57
Change:=-0.18
                  ( -0.50 %)
Bid:=35.92 x400
Trade Time:=4:23 PM EST
Ask:=36.28 x200
Prev Close:=36.32
Last Trade:=36.14
Updating Price:=$
            36.14
Updating Change:=-0.18

(pcln)
Open:=534.14
Change:=+3.70
                  (+0.70 %)
Bid:=531.06 x400
Trade Time:=4:00 PM EST
Ask:=532.72 x200
Prev Close:=528.57
Last Trade:=532.27
Updating Price:=$
            532.27
Updating Change:=+3.70

(pcs)
Open:=17.13
Change:=+0.13
                  (+0.77 %)
Bid:=16.96 x400
Trade Time:=4:47 PM EST
Ask:=17.24 x200
Prev Close:=16.96
Last Trade:=17.09
Updating Price:=$
            17.09
Updating Change:=+0.13

(pdm)
Open:=21.09
Change:=-0.41
                  ( -1.95 %)
Bid:=20.27 x400
Trade Time:=4:21 PM EST
Ask:=21.22 x200
Prev Close:=21.04
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=-0.41

(peb)
Open:=20.30
Change:=-0.04
                  ( -0.20 %)
Bid:=19.71 x400
Trade Time:=4:00 PM EST
Ask:=20.72 x200
Prev Close:=20.23
Last Trade:=20.19
Updating Price:=$
            20.19
Updating Change:=-0.04

(peet)
Open:=60.34
Change:=+0.39
                  (+0.65 %)
Bid:=60.01 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=59.96
Last Trade:=60.35
Updating Price:=$
            60.35
Updating Change:=+0.39

(pei)
Open:=15.97
Change:=+0.01
                  (+0.06 %)
Bid:=15.82 x400
Trade Time:=4:05 PM EST
Ask:=16.30 x200
Prev Close:=15.91
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=+0.01

(petm)
Open:=45.72
Change:=+0.15
                  (+0.33 %)
Bid:=44.82 x400
Trade Time:=4:25 PM EST
Ask:=46.57 x200
Prev Close:=45.49
Last Trade:=45.64
Updating Price:=$
            45.64
Updating Change:=+0.15

(pfcb)
Open:=40.50
Change:=+0.64
                  (+1.58 %)
Bid:=41.12 x400
Trade Time:=4:10 PM EST
Ask:=41.22 x200
Prev Close:=40.48
Last Trade:=41.12
Updating Price:=$
            41.12
Updating Change:=+0.64

(pfe)
Open:=20.09
Change:=
Bid:=19.99 x400
Trade Time:=3:55 PM EST
Ask:=20.00 x200
Prev Close:=20.00
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=null

(pg)
Open:=64.84
Change:=+0.11
                  (+0.17 %)
Bid:=64.64 x400
Trade Time:=4:00 PM EST
Ask:=64.65 x200
Prev Close:=64.53
Last Trade:=64.64
Updating Price:=$
            64.64
Updating Change:=+0.11

(pgi)
Open:=8.00
Change:=+0.25
                  (+3.16 %)
Bid:=7.81 x400
Trade Time:=4:23 PM EST
Ask:=8.48 x200
Prev Close:=7.92
Last Trade:=8.17
Updating Price:=$
            8.17
Updating Change:=+0.25

(pgn)
Open:=48.44
Change:=-0.14
                  ( -0.29 %)
Bid:=47.73 x400
Trade Time:=4:21 PM EST
Ask:=48.16 x200
Prev Close:=48.09
Last Trade:=47.95
Updating Price:=$
            47.95
Updating Change:=-0.14

(pgnx)
Open:=7.73
Change:=-0.04
                  ( -0.52 %)
Bid:=7.51 x400
Trade Time:=4:23 PM EST
Ask:=8.45 x200
Prev Close:=7.73
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=-0.04

(pgti)
Open:=1.84
Change:=+0.01
                  (+0.56 %)
Bid:=1.51 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=1.80
Last Trade:=1.81
Updating Price:=$
            1.81
Updating Change:=+0.01

(phh)
Open:=20.11
Change:=+0.11
                  (+0.55 %)
Bid:=19.62 x400
Trade Time:=4:23 PM EST
Ask:=20.63 x200
Prev Close:=20.00
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=+0.11

(phiik)
Open:=22.22
Change:=-0.04
                  ( -0.18 %)
Bid:=21.76 x400
Trade Time:=4:23 PM EST
Ask:=22.59 x200
Prev Close:=22.11
Last Trade:=22.07
Updating Price:=$
            22.07
Updating Change:=-0.04

(phm)
Open:=7.36
Change:=-0.05
                  ( -0.69 %)
Bid:=7.17 x400
Trade Time:=4:48 PM EST
Ask:=7.29 x200
Prev Close:=7.29
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=-0.05

(pike)
Open:=9.44
Change:=+0.02
                  (+0.21 %)
Bid:=8.35 x400
Trade Time:=4:23 PM EST
Ask:=10.50 x200
Prev Close:=9.34
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=+0.02

(pke)
Open:=28.50
Change:=+0.21
                  (+0.74 %)
Bid:=27.29 x400
Trade Time:=4:23 PM EST
Ask:=29.54 x200
Prev Close:=28.21
Last Trade:=28.42
Updating Price:=$
            28.42
Updating Change:=+0.21

(pki)
Open:=26.44
Change:=+0.17
                  (+0.65 %)
Bid:=26.36 x400
Trade Time:=4:10 PM EST
Ask:=26.47 x200
Prev Close:=26.30
Last Trade:=26.47
Updating Price:=$
            26.47
Updating Change:=+0.17

(pl)
Open:=22.21
Change:=+0.30
                  (+1.36 %)
Bid:=22.19 x400
Trade Time:=4:26 PM EST
Ask:=22.34 x200
Prev Close:=22.03
Last Trade:=22.33
Updating Price:=$
            22.33
Updating Change:=+0.30

(plce)
Open:=46.62
Change:=+0.43
                  (+0.92 %)
Bid:=46.80 x400
Trade Time:=4:02 PM EST
Ask:=47.10 x200
Prev Close:=46.54
Last Trade:=46.97
Updating Price:=$
            46.97
Updating Change:=+0.43

(plcm)
Open:=31.57
Change:=-0.06
                  ( -0.19 %)
Bid:=30.30 x400
Trade Time:=4:25 PM EST
Ask:=31.70 x200
Prev Close:=31.07
Last Trade:=31.01
Updating Price:=$
            31.01
Updating Change:=-0.06

(plfe)
Open:=11.17
Change:=+0.18
                  (+1.62 %)
Bid:=11.16 x400
Trade Time:=4:00 PM EST
Ask:=14.11 x200
Prev Close:=11.12
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=+0.18

(plpc)
Open:=71.75
Change:=-0.56
                  ( -0.79 %)
Bid:=65.00 x400
Trade Time:=4:23 PM EST
Ask:=74.59 x200
Prev Close:=71.30
Last Trade:=70.74
Updating Price:=$
            70.74
Updating Change:=-0.56

(pm)
Open:=67.45
Change:=-0.26
                  ( -0.39 %)
Bid:=66.63 x400
Trade Time:=4:48 PM EST
Ask:=67.15 x200
Prev Close:=67.10
Last Trade:=66.84
Updating Price:=$
            66.84
Updating Change:=-0.26

(pnm)
Open:=16.85
Change:=+0.02
                  (+0.12 %)
Bid:=16.51 x400
Trade Time:=4:23 PM EST
Ask:=16.98 x200
Prev Close:=16.84
Last Trade:=16.86
Updating Price:=$
            16.86
Updating Change:=+0.02

(pnra)
Open:=130.53
Change:=+1.54
                  (+1.18 %)
Bid:=131.51 x400
Trade Time:=4:10 PM EST
Ask:=132.95 x200
Prev Close:=130.21
Last Trade:=131.75
Updating Price:=$
            131.75
Updating Change:=+1.54

(pnw)
Open:=44.70
Change:=-0.20
                  ( -0.45 %)
Bid:=43.54 x400
Trade Time:=4:21 PM EST
Ask:=45.35 x200
Prev Close:=44.58
Last Trade:=44.38
Updating Price:=$
            44.38
Updating Change:=-0.20

(pnx)
Open:=2.42
Change:=+0.04
                  (+1.67 %)
Bid:=2.41 x400
Trade Time:=4:23 PM EST
Ask:=2.50 x200
Prev Close:=2.40
Last Trade:=2.44
Updating Price:=$
            2.44
Updating Change:=+0.04

(podd)
Open:=22.50
Change:=+0.05
                  (+0.22 %)
Bid:=21.91 x400
Trade Time:=4:23 PM EST
Ask:=23.04 x200
Prev Close:=22.42
Last Trade:=22.47
Updating Price:=$
            22.47
Updating Change:=+0.05

(powi)
Open:=36.97
Change:=+0.08
                  (+0.22 %)
Bid:=36.29 x400
Trade Time:=4:23 PM EST
Ask:=37.88 x200
Prev Close:=36.94
Last Trade:=37.02
Updating Price:=$
            37.02
Updating Change:=+0.08

(ppc)
Open:=5.07
Change:=+0.02
                  (+0.40 %)
Bid:=4.79 x400
Trade Time:=4:23 PM EST
Ask:=5.19 x200
Prev Close:=5.04
Last Trade:=5.06
Updating Price:=$
            5.06
Updating Change:=+0.02

(ppg)
Open:=90.43
Change:=+0.08
                  (+0.09 %)
Bid:=89.51 x400
Trade Time:=4:10 PM EST
Ask:=89.93 x200
Prev Close:=89.85
Last Trade:=89.93
Updating Price:=$
            89.93
Updating Change:=+0.08

(pq)
Open:=6.94
Change:=+0.07
                  (+1.01 %)
Bid:=6.64 x400
Trade Time:=4:23 PM EST
Ask:=7.30 x200
Prev Close:=6.91
Last Trade:=6.98
Updating Price:=$
            6.98
Updating Change:=+0.07

(praa)
Open:=81.72
Change:=+0.94
                  (+1.16 %)
Bid:=78.95 x400
Trade Time:=4:23 PM EST
Ask:=85.20 x200
Prev Close:=81.31
Last Trade:=82.25
Updating Price:=$
            82.25
Updating Change:=+0.94

(prgo)
Open:=91.00
Change:=+1.66
                  (+1.83 %)
Bid:=91.91 x400
Trade Time:=4:25 PM EST
Ask:=92.60 x200
Prev Close:=90.47
Last Trade:=92.13
Updating Price:=$
            92.13
Updating Change:=+1.66

(prim)
Open:=13.37
Change:=+0.33
                  (+2.51 %)
Bid:=13.38 x400
Trade Time:=4:00 PM EST
Ask:=13.47 x200
Prev Close:=13.13
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=+0.33

(prs)
Open:=5.95
Change:=+0.09
                  (+1.52 %)
Bid:=5.40 x400
Trade Time:=4:23 PM EST
Ask:=6.46 x200
Prev Close:=5.93
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=+0.09

(prsp)
Open:=45.09
Change:=+0.51
                  (+1.14 %)
Bid:=44.54 x400
Trade Time:=4:23 PM EST
Ask:=46.39 x200
Prev Close:=44.88
Last Trade:=45.39
Updating Price:=$
            45.39
Updating Change:=+0.51

(prx)
Open:=34.08
Change:=+0.44
                  (+1.30 %)
Bid:=33.42 x400
Trade Time:=4:23 PM EST
Ask:=34.92 x200
Prev Close:=33.83
Last Trade:=34.27
Updating Price:=$
            34.27
Updating Change:=+0.44

(pss)
Open:=14.49
Change:=+0.12
                  (+0.84 %)
Bid:=14.06 x400
Trade Time:=4:23 PM EST
Ask:=14.94 x200
Prev Close:=14.34
Last Trade:=14.46
Updating Price:=$
            14.46
Updating Change:=+0.12

(pva)
Open:=12.89
Change:=+0.02
                  (+0.16 %)
Bid:=12.66 x400
Trade Time:=4:23 PM EST
Ask:=13.09 x200
Prev Close:=12.78
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=+0.02

(pvtb)
Open:=13.45
Change:=+0.22
                  (+1.64 %)
Bid:=13.14 x400
Trade Time:=4:23 PM EST
Ask:=14.00 x200
Prev Close:=13.42
Last Trade:=13.64
Updating Price:=$
            13.64
Updating Change:=+0.22

(pzn)
Open:=5.84
Change:=+0.07
                  (+1.20 %)
Bid:=5.61 x400
Trade Time:=4:04 PM EST
Ask:=6.13 x200
Prev Close:=5.82
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=+0.07

(pzza)
Open:=31.77
Change:=+0.24
                  (+0.76 %)
Bid:=31.17 x400
Trade Time:=4:23 PM EST
Ask:=32.60 x200
Prev Close:=31.66
Last Trade:=31.90
Updating Price:=$
            31.90
Updating Change:=+0.24

(qcom)
Open:=57.05
Change:=-0.43
                  ( -0.76 %)
Bid:=56.09 x400
Trade Time:=4:00 PM EST
Ask:=56.17 x200
Prev Close:=56.52
Last Trade:=56.09
Updating Price:=$
            56.09
Updating Change:=-0.43

(qcor)
Open:=27.06
Change:=+0.49
                  (+1.82 %)
Bid:=27.01 x400
Trade Time:=4:23 PM EST
Ask:=27.42 x200
Prev Close:=26.96
Last Trade:=27.45
Updating Price:=$
            27.45
Updating Change:=+0.49

(qdel)
Open:=15.71
Change:=+0.12
                  (+0.76 %)
Bid:=15.29 x400
Trade Time:=4:23 PM EST
Ask:=16.23 x200
Prev Close:=15.70
Last Trade:=15.82
Updating Price:=$
            15.82
Updating Change:=+0.12

(qgen)
Open:=18.30
Change:=-0.01
                  ( -0.05 %)
Bid:=18.02 x400
Trade Time:=4:00 PM EST
Ask:=18.26 x200
Prev Close:=18.24
Last Trade:=18.23
Updating Price:=$
            18.23
Updating Change:=-0.01

(qlty)
Open:=13.10
Change:=+0.07
                  (+0.54 %)
Bid:=12.82 x400
Trade Time:=4:23 PM EST
Ask:=14.08 x200
Prev Close:=12.98
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=+0.07

(r)
Open:=56.73
Change:=+0.25
                  (+0.44 %)
Bid:=56.63 x400
Trade Time:=4:02 PM EST
Ask:=57.01 x200
Prev Close:=56.57
Last Trade:=56.82
Updating Price:=$
            56.82
Updating Change:=+0.25

(rad)
Open:=1.28
Change:=+0.02
                  (+1.57 %)
Bid:=1.28 x400
Trade Time:=4:23 PM EST
Ask:=1.30 x200
Prev Close:=1.27
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=+0.02

(rah)
Open:=87.08
Change:=-0.18
                  ( -0.21 %)
Bid:=84.10 x400
Trade Time:=4:21 PM EST
Ask:=97.00 x200
Prev Close:=86.94
Last Trade:=86.76
Updating Price:=$
            86.76
Updating Change:=-0.18

(ras)
Open:=6.57
Change:=-0.03
                  ( -0.46 %)
Bid:=6.40 x400
Trade Time:=4:23 PM EST
Ask:=6.45 x200
Prev Close:=6.47
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-0.03

(rden)
Open:=29.79
Change:=+0.55
                  (+1.86 %)
Bid:=30.14 x400
Trade Time:=4:00 PM EST
Ask:=30.69 x200
Prev Close:=29.64
Last Trade:=30.19
Updating Price:=$
            30.19
Updating Change:=+0.55

(recn)
Open:=12.44
Change:=+0.22
                  (+1.78 %)
Bid:=12.11 x400
Trade Time:=4:23 PM EST
Ask:=12.93 x200
Prev Close:=12.34
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=+0.22

(reg)
Open:=46.95
Change:=-0.35
                  ( -0.75 %)
Bid:=46.32 x400
Trade Time:=4:08 PM EST
Ask:=46.55 x200
Prev Close:=46.89
Last Trade:=46.54
Updating Price:=$
            46.54
Updating Change:=-0.35

(ren)
Open:=16.50
Change:=+0.17
                  (+1.04 %)
Bid:=16.08 x400
Trade Time:=4:23 PM EST
Ask:=16.99 x200
Prev Close:=16.40
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=+0.17

(rev)
Open:=18.54
Change:=+0.32
                  (+1.73 %)
Bid:=18.31 x400
Trade Time:=4:23 PM EST
Ask:=19.16 x200
Prev Close:=18.47
Last Trade:=18.79
Updating Price:=$
            18.79
Updating Change:=+0.32

(revu)
Open:=0.22
Change:=+0.02
                  (+7.19 %)
Bid:=0.22 x400
Trade Time:=3:59 PM EST
Ask:=0.25 x200
Prev Close:=0.21
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=+0.02

(rfmd)
Open:=6.14
Change:=+0.03
                  (+0.49 %)
Bid:=6.16 x400
Trade Time:=4:23 PM EST
Ask:=6.21 x200
Prev Close:=6.13
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=+0.03

(rgr)
Open:=23.29
Change:=+0.40
                  (+1.73 %)
Bid:=22.85 x400
Trade Time:=4:38 PM EST
Ask:=23.47 x200
Prev Close:=23.08
Last Trade:=23.48
Updating Price:=$
            23.48
Updating Change:=+0.40

(rhi)
Open:=26.02
Change:=-0.02
                  ( -0.08 %)
Bid:=25.31 x400
Trade Time:=4:21 PM EST
Ask:=25.98 x200
Prev Close:=25.82
Last Trade:=25.80
Updating Price:=$
            25.80
Updating Change:=-0.02

(rigl)
Open:=10.00
Change:=-0.06
                  ( -0.60 %)
Bid:=9.46 x400
Trade Time:=4:23 PM EST
Ask:=10.14 x200
Prev Close:=9.95
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=-0.06

(rimm)
Open:=28.78
Change:=-0.33
                  ( -1.16 %)
Bid:=28.10 x400
Trade Time:=4:00 PM EST
Ask:=28.15 x200
Prev Close:=28.48
Last Trade:=28.15
Updating Price:=$
            28.15
Updating Change:=-0.33

(rjet)
Open:=5.24
Change:=+0.04
                  (+0.76 %)
Bid:=4.99 x400
Trade Time:=4:04 PM EST
Ask:=5.57 x200
Prev Close:=5.23
Last Trade:=5.27
Updating Price:=$
            5.27
Updating Change:=+0.04

(rkt)
Open:=61.50
Change:=+0.93
                  (+1.52 %)
Bid:=60.35 x400
Trade Time:=4:12 PM EST
Ask:=65.63 x200
Prev Close:=61.17
Last Trade:=62.10
Updating Price:=$
            62.10
Updating Change:=+0.93

(rli)
Open:=63.12
Change:=+0.22
                  (+0.35 %)
Bid:=61.04 x400
Trade Time:=4:23 PM EST
Ask:=65.06 x200
Prev Close:=62.91
Last Trade:=63.13
Updating Price:=$
            63.13
Updating Change:=+0.22

(rloc)
Open:=19.91
Change:=+0.04
                  (+0.20 %)
Bid:=19.22 x400
Trade Time:=4:23 PM EST
Ask:=20.29 x200
Prev Close:=19.81
Last Trade:=19.85
Updating Price:=$
            19.85
Updating Change:=+0.04

(rnow)
Open:=29.81
Change:=+0.44
                  (+1.48 %)
Bid:=29.41 x400
Trade Time:=4:23 PM EST
Ask:=30.74 x200
Prev Close:=29.77
Last Trade:=30.21
Updating Price:=$
            30.21
Updating Change:=+0.44

(rnr)
Open:=70.59
Change:=+0.38
                  (+0.54 %)
Bid:=66.38 x400
Trade Time:=4:21 PM EST
Ask:=75.55 x200
Prev Close:=70.11
Last Trade:=70.49
Updating Price:=$
            70.49
Updating Change:=+0.38

(rnst)
Open:=15.00
Change:=+0.27
                  (+1.82 %)
Bid:=14.51 x400
Trade Time:=4:23 PM EST
Ask:=15.51 x200
Prev Close:=14.86
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=+0.27

(roc)
Open:=56.51
Change:=+2.39
                  (+4.28 %)
Bid:=55.67 x400
Trade Time:=4:14 PM EST
Ask:=60.60 x200
Prev Close:=55.79
Last Trade:=58.18
Updating Price:=$
            58.18
Updating Change:=+2.39

(rocm)
Open:=8.99
Change:=+0.09
                  (+1.00 %)
Bid:=8.82 x400
Trade Time:=3:57 PM EST
Ask:=9.10 x200
Prev Close:=8.97
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=+0.09

(rodm)
Open:=1.45
Change:=+0.03
                  (+2.07 %)
Bid:=1.41 x400
Trade Time:=3:59 PM EST
Ask:=1.74 x200
Prev Close:=1.45
Last Trade:=1.48
Updating Price:=$
            1.48
Updating Change:=+0.03

(roiak)
Open:=1.69
Change:=+0.07
                  (+4.22 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=1.82 x200
Prev Close:=1.66
Last Trade:=1.73
Updating Price:=$
            1.73
Updating Change:=+0.07

(rok)
Open:=84.04
Change:=-0.11
                  ( -0.13 %)
Bid:=83.24 x400
Trade Time:=4:14 PM EST
Ask:=83.59 x200
Prev Close:=83.70
Last Trade:=83.59
Updating Price:=$
            83.59
Updating Change:=-0.11

(rol)
Open:=21.11
Change:=-0.07
                  ( -0.33 %)
Bid:=20.72 x400
Trade Time:=4:23 PM EST
Ask:=21.47 x200
Prev Close:=21.02
Last Trade:=20.95
Updating Price:=$
            20.95
Updating Change:=-0.07

(roll)
Open:=39.01
Change:=+0.69
                  (+1.78 %)
Bid:=39.52 x400
Trade Time:=4:23 PM EST
Ask:=40.78 x200
Prev Close:=38.84
Last Trade:=39.53
Updating Price:=$
            39.53
Updating Change:=+0.69

(rop)
Open:=81.92
Change:=+0.55
                  (+0.67 %)
Bid:=81.71 x400
Trade Time:=4:48 PM EST
Ask:=82.45 x200
Prev Close:=81.55
Last Trade:=82.10
Updating Price:=$
            82.10
Updating Change:=+0.55

(rose)
Open:=52.45
Change:=+0.79
                  (+1.52 %)
Bid:=52.00 x400
Trade Time:=4:23 PM EST
Ask:=56.48 x200
Prev Close:=51.94
Last Trade:=52.73
Updating Price:=$
            52.73
Updating Change:=+0.79

(rost)
Open:=79.39
Change:=-0.30
                  ( -0.38 %)
Bid:=78.47 x400
Trade Time:=4:00 PM EST
Ask:=78.54 x200
Prev Close:=78.82
Last Trade:=78.52
Updating Price:=$
            78.52
Updating Change:=-0.30

(rt)
Open:=10.58
Change:=+0.54
                  (+5.16 %)
Bid:=11.01 x400
Trade Time:=4:23 PM EST
Ask:=11.13 x200
Prev Close:=10.47
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=+0.54

(rtec)
Open:=10.42
Change:=+0.09
                  (+0.87 %)
Bid:=10.24 x400
Trade Time:=4:23 PM EST
Ask:=10.79 x200
Prev Close:=10.35
Last Trade:=10.44
Updating Price:=$
            10.44
Updating Change:=+0.09

(rtix)
Open:=3.15
Change:=+0.02
                  (+0.64 %)
Bid:=3.10 x400
Trade Time:=4:04 PM EST
Ask:=3.19 x200
Prev Close:=3.13
Last Trade:=3.15
Updating Price:=$
            3.15
Updating Change:=+0.02

(rue)
Open:=33.72
Change:=+1.73
                  (+5.15 %)
Bid:=34.38 x400
Trade Time:=5:00 PM EST
Ask:=35.36 x200
Prev Close:=33.62
Last Trade:=35.35
Updating Price:=$
            35.35
Updating Change:=+1.73

(rwt)
Open:=15.20
Change:=-0.01
                  ( -0.07 %)
Bid:=15.09 x400
Trade Time:=4:14 PM EST
Ask:=15.29 x200
Prev Close:=15.12
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=-0.01

(safm)
Open:=46.50
Change:=-0.03
                  ( -0.06 %)
Bid:=46.14 x400
Trade Time:=4:02 PM EST
Ask:=46.27 x200
Prev Close:=46.31
Last Trade:=46.28
Updating Price:=$
            46.28
Updating Change:=-0.03

(saft)
Open:=41.74
Change:=+0.22
                  (+0.53 %)
Bid:=41.02 x400
Trade Time:=5:00 PM EST
Ask:=43.30 x200
Prev Close:=41.69
Last Trade:=41.91
Updating Price:=$
            41.91
Updating Change:=+0.22

(sam)
Open:=89.89
Change:=+1.30
                  (+1.45 %)
Bid:=90.09 x400
Trade Time:=4:23 PM EST
Ask:=91.06 x200
Prev Close:=89.46
Last Trade:=90.76
Updating Price:=$
            90.76
Updating Change:=+1.30

(sanm)
Open:=9.39
Change:=+0.13
                  (+1.39 %)
Bid:=9.42 x400
Trade Time:=4:10 PM EST
Ask:=9.49 x200
Prev Close:=9.33
Last Trade:=9.46
Updating Price:=$
            9.46
Updating Change:=+0.13

(sbib)
Open:=7.74
Change:=+0.11
                  (+1.43 %)
Bid:=7.48 x400
Trade Time:=4:23 PM EST
Ask:=8.14 x200
Prev Close:=7.70
Last Trade:=7.81
Updating Price:=$
            7.81
Updating Change:=+0.11

(sbsi)
Open:=20.36
Change:=+0.30
                  (+1.49 %)
Bid:=19.07 x400
Trade Time:=4:23 PM EST
Ask:=20.43 x200
Prev Close:=20.20
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=+0.30

(sbux)
Open:=39.81
Change:=+0.01
                  (+0.03 %)
Bid:=39.52 x400
Trade Time:=4:00 PM EST
Ask:=39.57 x200
Prev Close:=39.57
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=+0.01

(scl)
Open:=75.30
Change:=-0.12
                  ( -0.16 %)
Bid:=70.59 x400
Trade Time:=4:04 PM EST
Ask:=75.44 x200
Prev Close:=74.92
Last Trade:=74.80
Updating Price:=$
            74.80
Updating Change:=-0.12

(scmp)
Open:=4.07
Change:=+0.05
                  (+1.22 %)
Bid:=4.02 x400
Trade Time:=4:23 PM EST
Ask:=4.24 x200
Prev Close:=4.10
Last Trade:=4.15
Updating Price:=$
            4.15
Updating Change:=+0.05

(scs)
Open:=11.11
Change:=+0.13
                  (+1.18 %)
Bid:=11.06 x400
Trade Time:=4:23 PM EST
Ask:=11.53 x200
Prev Close:=11.03
Last Trade:=11.16
Updating Price:=$
            11.16
Updating Change:=+0.13

(scvl)
Open:=32.80
Change:=+0.09
                  (+0.28 %)
Bid:=31.33 x400
Trade Time:=5:00 PM EST
Ask:=35.12 x200
Prev Close:=32.70
Last Trade:=32.79
Updating Price:=$
            32.79
Updating Change:=+0.09

(seb)
Open:=2457.00
Change:=+29.00
                  (+1.19 %)
Bid:=2471.00 x400
Trade Time:=4:23 PM EST
Ask:=2501.00 x200
Prev Close:=2447.00
Last Trade:=2476.00
Updating Price:=$
            2476.00
Updating Change:=+29.00

(see)
Open:=23.88
Change:=-0.25
                  ( -1.05 %)
Bid:=23.17 x400
Trade Time:=4:21 PM EST
Ask:=24.10 x200
Prev Close:=23.78
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=-0.25

(sf)
Open:=37.29
Change:=+0.51
                  (+1.38 %)
Bid:=36.69 x400
Trade Time:=4:23 PM EST
Ask:=37.73 x200
Prev Close:=37.01
Last Trade:=37.52
Updating Price:=$
            37.52
Updating Change:=+0.51

(sfsf)
Open:=29.52
Change:=-0.16
                  ( -0.54 %)
Bid:=28.50 x400
Trade Time:=4:45 PM EST
Ask:=29.24 x200
Prev Close:=29.42
Last Trade:=29.26
Updating Price:=$
            29.26
Updating Change:=-0.16

(shld)
Open:=75.71
Change:=+0.61
                  (+0.82 %)
Bid:=74.99 x400
Trade Time:=4:00 PM EST
Ask:=75.51 x200
Prev Close:=74.65
Last Trade:=75.26
Updating Price:=$
            75.26
Updating Change:=+0.61

(shoo)
Open:=40.44
Change:=+0.12
                  (+0.30 %)
Bid:=39.59 x400
Trade Time:=5:00 PM EST
Ask:=41.28 x200
Prev Close:=40.25
Last Trade:=40.37
Updating Price:=$
            40.37
Updating Change:=+0.12

(shw)
Open:=83.91
Change:=-0.13
                  ( -0.16 %)
Bid:=35.58 x400
Trade Time:=4:48 PM EST
Ask:=83.64 x200
Prev Close:=83.76
Last Trade:=83.63
Updating Price:=$
            83.63
Updating Change:=-0.13

(sial)
Open:=74.33
Change:=+0.09
                  (+0.12 %)
Bid:=73.76 x400
Trade Time:=4:00 PM EST
Ask:=74.06 x200
Prev Close:=73.71
Last Trade:=73.80
Updating Price:=$
            73.80
Updating Change:=+0.09

(simg)
Open:=6.40
Change:=+0.03
                  (+0.47 %)
Bid:=6.10 x400
Trade Time:=5:00 PM EST
Ask:=6.42 x200
Prev Close:=6.39
Last Trade:=6.42
Updating Price:=$
            6.42
Updating Change:=+0.03

(siro)
Open:=55.18
Change:=+0.49
                  (+0.89 %)
Bid:=53.73 x400
Trade Time:=5:00 PM EST
Ask:=59.98 x200
Prev Close:=54.91
Last Trade:=55.40
Updating Price:=$
            55.40
Updating Change:=+0.49

(sivb)
Open:=60.39
Change:=+0.28
                  (+0.47 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=69.93 x200
Prev Close:=60.05
Last Trade:=60.33
Updating Price:=$
            60.33
Updating Change:=+0.28

(sji)
Open:=54.26
Change:=+0.18
                  (+0.33 %)
Bid:=52.67 x400
Trade Time:=4:23 PM EST
Ask:=54.99 x200
Prev Close:=54.17
Last Trade:=54.35
Updating Price:=$
            54.35
Updating Change:=+0.18

(sjm)
Open:=76.73
Change:=-0.06
                  ( -0.08 %)
Bid:=76.07 x400
Trade Time:=4:48 PM EST
Ask:=76.52 x200
Prev Close:=76.50
Last Trade:=76.44
Updating Price:=$
            76.44
Updating Change:=-0.06

(sjw)
Open:=24.18
Change:=+0.14
                  (+0.58 %)
Bid:=23.15 x400
Trade Time:=4:23 PM EST
Ask:=25.21 x200
Prev Close:=24.10
Last Trade:=24.24
Updating Price:=$
            24.24
Updating Change:=+0.14

(slh)
Open:=59.78
Change:=-0.08
                  ( -0.13 %)
Bid:=57.96 x400
Trade Time:=4:10 PM EST
Ask:=61.63 x200
Prev Close:=59.49
Last Trade:=59.41
Updating Price:=$
            59.41
Updating Change:=-0.08

(slrc)
Open:=24.85
Change:=+0.04
                  (+0.16 %)
Bid:=24.51 x400
Trade Time:=4:23 PM EST
Ask:=25.02 x200
Prev Close:=24.76
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=+0.04

(smg)
Open:=51.89
Change:=-0.14
                  ( -0.27 %)
Bid:=50.24 x400
Trade Time:=4:17 PM EST
Ask:=51.88 x200
Prev Close:=51.70
Last Trade:=51.56
Updating Price:=$
            51.56
Updating Change:=-0.14

(smod)
Open:=9.19
Change:=
Bid:=9.17 x400
Trade Time:=4:23 PM EST
Ask:=9.18 x200
Prev Close:=9.18
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=null

(smrt)
Open:=9.99
Change:=+0.16
                  (+1.61 %)
Bid:=10.06 x400
Trade Time:=4:04 PM EST
Ask:=10.14 x200
Prev Close:=9.94
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=+0.16

(smsi)
Open:=3.93
Change:=-0.03
                  ( -0.77 %)
Bid:=3.71 x400
Trade Time:=4:23 PM EST
Ask:=4.04 x200
Prev Close:=3.91
Last Trade:=3.88
Updating Price:=$
            3.88
Updating Change:=-0.03

(sndk)
Open:=41.53
Change:=+0.70
                  (+1.70 %)
Bid:=41.77 x400
Trade Time:=4:00 PM EST
Ask:=41.81 x200
Prev Close:=41.18
Last Trade:=41.88
Updating Price:=$
            41.88
Updating Change:=+0.70

(snh)
Open:=23.82
Change:=-0.31
                  ( -1.30 %)
Bid:=23.21 x400
Trade Time:=4:23 PM EST
Ask:=23.96 x200
Prev Close:=23.81
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=-0.31

(solr)
Open:=14.17
Change:=+0.76
                  (+5.28 %)
Bid:=15.16 x400
Trade Time:=4:55 PM EST
Ask:=15.27 x200
Prev Close:=14.39
Last Trade:=15.15
Updating Price:=$
            15.15
Updating Change:=+0.76

(sonc)
Open:=10.59
Change:=+0.18
                  (+1.70 %)
Bid:=10.71 x400
Trade Time:=4:11 PM EST
Ask:=10.79 x200
Prev Close:=10.57
Last Trade:=10.75
Updating Price:=$
            10.75
Updating Change:=+0.18

(sone)
Open:=7.27
Change:=+0.02
                  (+0.28 %)
Bid:=7.01 x400
Trade Time:=4:00 PM EST
Ask:=7.23 x200
Prev Close:=7.21
Last Trade:=7.23
Updating Price:=$
            7.23
Updating Change:=+0.02

(spls)
Open:=15.57
Change:=+0.06
                  (+0.39 %)
Bid:=15.45 x400
Trade Time:=4:00 PM EST
Ask:=15.49 x200
Prev Close:=15.43
Last Trade:=15.49
Updating Price:=$
            15.49
Updating Change:=+0.06

(spmd)
Open:=3.96
Change:=-0.06
                  ( -1.53 %)
Bid:=3.39 x400
Trade Time:=4:53 PM EST
Ask:=3.97 x200
Prev Close:=3.93
Last Trade:=3.87
Updating Price:=$
            3.87
Updating Change:=-0.06

(spn)
Open:=38.35
Change:=+1.48
                  (+3.88 %)
Bid:=38.74 x400
Trade Time:=4:23 PM EST
Ask:=40.42 x200
Prev Close:=38.18
Last Trade:=39.66
Updating Price:=$
            39.66
Updating Change:=+1.48

(sptn)
Open:=20.45
Change:=+0.19
                  (+0.94 %)
Bid:=19.96 x400
Trade Time:=4:23 PM EST
Ask:=21.03 x200
Prev Close:=20.31
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=+0.19

(spw)
Open:=82.65
Change:=+0.47
                  (+0.57 %)
Bid:=82.00 x400
Trade Time:=4:21 PM EST
Ask:=82.49 x200
Prev Close:=82.00
Last Trade:=82.47
Updating Price:=$
            82.47
Updating Change:=+0.47

(srcl)
Open:=92.19
Change:=+0.16
                  (+0.18 %)
Bid:=91.49 x400
Trade Time:=4:02 PM EST
Ask:=91.51 x200
Prev Close:=91.33
Last Trade:=91.49
Updating Price:=$
            91.49
Updating Change:=+0.16

(srdx)
Open:=11.54
Change:=+0.57
                  (+4.96 %)
Bid:=10.71 x400
Trade Time:=4:23 PM EST
Ask:=12.75 x200
Prev Close:=11.49
Last Trade:=12.06
Updating Price:=$
            12.06
Updating Change:=+0.57

(sri)
Open:=15.13
Change:=+0.09
                  (+0.60 %)
Bid:=14.56 x400
Trade Time:=4:23 PM EST
Ask:=15.62 x200
Prev Close:=14.97
Last Trade:=15.06
Updating Price:=$
            15.06
Updating Change:=+0.09

(srsl)
Open:=9.92
Change:=-0.03
                  ( -0.30 %)
Bid:=9.71 x400
Trade Time:=4:23 PM EST
Ask:=10.75 x200
Prev Close:=9.95
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=-0.03

(srx)
Open:=31.19
Change:=+0.03
                  (+0.10 %)
Bid:=30.53 x400
Trade Time:=4:23 PM EST
Ask:=31.93 x200
Prev Close:=31.19
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=+0.03

(srz)
Open:=9.65
Change:=+0.11
                  (+1.16 %)
Bid:=9.24 x400
Trade Time:=4:23 PM EST
Ask:=9.59 x200
Prev Close:=9.50
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=+0.11

(stba)
Open:=18.01
Change:=+0.15
                  (+0.84 %)
Bid:=17.99 x400
Trade Time:=4:00 PM EST
Ask:=18.11 x200
Prev Close:=17.91
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=+0.15

(stfc)
Open:=17.11
Change:=+0.14
                  (+0.82 %)
Bid:=14.19 x400
Trade Time:=4:00 PM EST
Ask:=20.09 x200
Prev Close:=17.04
Last Trade:=17.18
Updating Price:=$
            17.18
Updating Change:=+0.14

(sti)
Open:=25.07
Change:=+0.17
                  (+0.68 %)
Bid:=24.91 x400
Trade Time:=4:42 PM EST
Ask:=25.21 x200
Prev Close:=24.94
Last Trade:=25.11
Updating Price:=$
            25.11
Updating Change:=+0.17

(stnr)
Open:=50.26
Change:=-0.19
                  ( -0.38 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=52.32 x200
Prev Close:=50.01
Last Trade:=49.82
Updating Price:=$
            49.82
Updating Change:=-0.19

(stwd)
Open:=20.87
Change:=+0.04
                  (+0.19 %)
Bid:=20.34 x400
Trade Time:=4:23 PM EST
Ask:=21.09 x200
Prev Close:=20.70
Last Trade:=20.74
Updating Price:=$
            20.74
Updating Change:=+0.04

(stx)
Open:=16.75
Change:=+0.23
                  (+1.39 %)
Bid:=16.83 x400
Trade Time:=4:00 PM EST
Ask:=16.88 x200
Prev Close:=16.60
Last Trade:=16.83
Updating Price:=$
            16.83
Updating Change:=+0.23

(sui)
Open:=38.46
Change:=-0.33
                  ( -0.86 %)
Bid:=37.22 x400
Trade Time:=4:23 PM EST
Ask:=38.84 x200
Prev Close:=38.37
Last Trade:=38.04
Updating Price:=$
            38.04
Updating Change:=-0.33

(sumr)
Open:=8.46
Change:=+0.07
                  (+0.83 %)
Bid:=8.48 x400
Trade Time:=4:00 PM EST
Ask:=8.59 x200
Prev Close:=8.47
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=+0.07

(supx)
Open:=21.49
Change:=+0.07
                  (+0.32 %)
Bid:=20.40 x400
Trade Time:=4:23 PM EST
Ask:=21.57 x200
Prev Close:=21.57
Last Trade:=21.64
Updating Price:=$
            21.64
Updating Change:=+0.07

(svvs)
Open:=39.59
Change:=-0.07
                  ( -0.18 %)
Bid:=38.80 x400
Trade Time:=4:23 PM EST
Ask:=39.63 x200
Prev Close:=39.66
Last Trade:=39.59
Updating Price:=$
            39.59
Updating Change:=-0.07

(swk)
Open:=71.33
Change:=-0.05
                  ( -0.07 %)
Bid:=69.89 x400
Trade Time:=4:48 PM EST
Ask:=71.45 x200
Prev Close:=71.15
Last Trade:=71.10
Updating Price:=$
            71.10
Updating Change:=-0.05

(swm)
Open:=56.72
Change:=+0.31
                  (+0.55 %)
Bid:=56.51 x400
Trade Time:=4:23 PM EST
Ask:=57.09 x200
Prev Close:=56.54
Last Trade:=56.85
Updating Price:=$
            56.85
Updating Change:=+0.31

(sxt)
Open:=38.39
Change:=+0.11
                  (+0.29 %)
Bid:=37.46 x400
Trade Time:=4:23 PM EST
Ask:=39.08 x200
Prev Close:=38.13
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=+0.11

(syke)
Open:=21.14
Change:=-0.01
                  ( -0.05 %)
Bid:=20.93 x400
Trade Time:=4:23 PM EST
Ask:=21.01 x200
Prev Close:=21.01
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=-0.01

(symc)
Open:=19.33
Change:=+0.04
                  (+0.21 %)
Bid:=19.28 x400
Trade Time:=4:04 PM EST
Ask:=19.29 x200
Prev Close:=19.23
Last Trade:=19.27
Updating Price:=$
            19.27
Updating Change:=+0.04

(symm)
Open:=6.09
Change:=+0.15
                  (+2.48 %)
Bid:=6.08 x400
Trade Time:=4:11 PM EST
Ask:=6.19 x200
Prev Close:=6.06
Last Trade:=6.21
Updating Price:=$
            6.21
Updating Change:=+0.15

(synm)
Open:=1.37
Change:=+0.04
                  (+2.90 %)
Bid:=1.39 x400
Trade Time:=4:23 PM EST
Ask:=1.43 x200
Prev Close:=1.38
Last Trade:=1.42
Updating Price:=$
            1.42
Updating Change:=+0.04

(syno)
Open:=17.55
Change:=+0.45
                  (+2.58 %)
Bid:=17.21 x400
Trade Time:=4:00 PM EST
Ask:=17.95 x200
Prev Close:=17.45
Last Trade:=17.90
Updating Price:=$
            17.90
Updating Change:=+0.45

(synt)
Open:=58.61
Change:=+0.31
                  (+0.53 %)
Bid:=56.38 x400
Trade Time:=5:00 PM EST
Ask:=60.54 x200
Prev Close:=58.19
Last Trade:=58.50
Updating Price:=$
            58.50
Updating Change:=+0.31

(syx)
Open:=15.93
Change:=+0.18
                  (+1.14 %)
Bid:=15.13 x400
Trade Time:=4:05 PM EST
Ask:=16.68 x200
Prev Close:=15.85
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=+0.18

(t)
Open:=30.86
Change:=+0.04
                  (+0.13 %)
Bid:=30.80 x400
Trade Time:=3:55 PM EST
Ask:=30.81 x200
Prev Close:=30.77
Last Trade:=30.81
Updating Price:=$
            30.81
Updating Change:=+0.04

(tal)
Open:=33.52
Change:=-0.78
                  ( -2.35 %)
Bid:=32.01 x400
Trade Time:=4:23 PM EST
Ask:=33.11 x200
Prev Close:=33.24
Last Trade:=32.46
Updating Price:=$
            32.46
Updating Change:=-0.78

(tap)
Open:=43.80
Change:=+0.32
                  (+0.73 %)
Bid:=43.80 x400
Trade Time:=4:14 PM EST
Ask:=44.03 x200
Prev Close:=43.71
Last Trade:=44.03
Updating Price:=$
            44.03
Updating Change:=+0.32

(tasr)
Open:=4.40
Change:=-0.03
                  ( -0.68 %)
Bid:=4.30 x400
Trade Time:=4:04 PM EST
Ask:=4.55 x200
Prev Close:=4.38
Last Trade:=4.35
Updating Price:=$
            4.35
Updating Change:=-0.03

(tast)
Open:=10.31
Change:=
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=11.06 x200
Prev Close:=10.28
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=null

(tat)
Open:=1.67
Change:=-0.09
                  ( -5.36 %)
Bid:=1.54 x400
Trade Time:=4:00 PM EST
Ask:=1.63 x200
Prev Close:=1.68
Last Trade:=1.59
Updating Price:=$
            1.59
Updating Change:=-0.09

(tayc)
Open:=9.14
Change:=+0.13
                  (+1.42 %)
Bid:=8.17 x400
Trade Time:=4:23 PM EST
Ask:=10.08 x200
Prev Close:=9.15
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=+0.13

(tbnk)
Open:=20.73
Change:=+0.41
                  (+1.99 %)
Bid:=20.96 x400
Trade Time:=4:00 PM EST
Ask:=21.70 x200
Prev Close:=20.60
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=+0.41

(tc)
Open:=10.02
Change:=+0.15
                  (+1.52 %)
Bid:=10.04 x400
Trade Time:=4:23 PM EST
Ask:=10.08 x200
Prev Close:=9.88
Last Trade:=10.03
Updating Price:=$
            10.03
Updating Change:=+0.15

(tcb)
Open:=13.61
Change:=-0.07
                  ( -0.52 %)
Bid:=13.09 x400
Trade Time:=4:34 PM EST
Ask:=13.95 x200
Prev Close:=13.57
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.07

(tcrd)
Open:=13.10
Change:=-0.04
                  ( -0.31 %)
Bid:=12.91 x400
Trade Time:=4:23 PM EST
Ask:=13.24 x200
Prev Close:=13.08
Last Trade:=13.04
Updating Price:=$
            13.04
Updating Change:=-0.04

(te)
Open:=18.97
Change:=-0.05
                  ( -0.26 %)
Bid:=18.73 x400
Trade Time:=4:10 PM EST
Ask:=18.82 x200
Prev Close:=18.87
Last Trade:=18.82
Updating Price:=$
            18.82
Updating Change:=-0.05

(tecua)
Open:=10.46
Change:=+0.37
                  (+3.55 %)
Bid:=10.00 x400
Trade Time:=4:23 PM EST
Ask:=11.86 x200
Prev Close:=10.41
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.37

(ten)
Open:=43.59
Change:=+0.49
                  (+1.14 %)
Bid:=43.03 x400
Trade Time:=4:23 PM EST
Ask:=44.34 x200
Prev Close:=43.11
Last Trade:=43.60
Updating Price:=$
            43.60
Updating Change:=+0.49

(ter)
Open:=13.86
Change:=+0.06
                  (+0.44 %)
Bid:=13.51 x400
Trade Time:=4:42 PM EST
Ask:=14.11 x200
Prev Close:=13.74
Last Trade:=13.80
Updating Price:=$
            13.80
Updating Change:=+0.06

(teva)
Open:=49.23
Change:=+0.17
                  (+0.35 %)
Bid:=49.25 x400
Trade Time:=4:04 PM EST
Ask:=49.49 x200
Prev Close:=49.06
Last Trade:=49.23
Updating Price:=$
            49.23
Updating Change:=+0.17

(tfx)
Open:=62.66
Change:=+0.30
                  (+0.48 %)
Bid:=62.55 x400
Trade Time:=4:17 PM EST
Ask:=62.89 x200
Prev Close:=62.55
Last Trade:=62.85
Updating Price:=$
            62.85
Updating Change:=+0.30

(tg)
Open:=19.45
Change:=+0.20
                  (+1.04 %)
Bid:=18.55 x400
Trade Time:=4:23 PM EST
Ask:=20.61 x200
Prev Close:=19.27
Last Trade:=19.47
Updating Price:=$
            19.47
Updating Change:=+0.20

(tgh)
Open:=29.92
Change:=-0.03
                  ( -0.10 %)
Bid:=28.02 x400
Trade Time:=4:23 PM EST
Ask:=31.10 x200
Prev Close:=29.63
Last Trade:=29.60
Updating Price:=$
            29.60
Updating Change:=-0.03

(tgi)
Open:=101.07
Change:=+1.79
                  (+1.77 %)
Bid:=98.86 x400
Trade Time:=4:02 PM EST
Ask:=103.79 x200
Prev Close:=100.93
Last Trade:=102.72
Updating Price:=$
            102.72
Updating Change:=+1.79

(thff)
Open:=33.05
Change:=+0.28
                  (+0.84 %)
Bid:=32.31 x400
Trade Time:=4:00 PM EST
Ask:=34.25 x200
Prev Close:=33.24
Last Trade:=33.52
Updating Price:=$
            33.52
Updating Change:=+0.28

(tho)
Open:=27.88
Change:=+0.44
                  (+1.58 %)
Bid:=27.52 x400
Trade Time:=4:21 PM EST
Ask:=28.86 x200
Prev Close:=27.79
Last Trade:=28.23
Updating Price:=$
            28.23
Updating Change:=+0.44

(thrx)
Open:=24.61
Change:=+0.09
                  (+0.37 %)
Bid:=24.02 x400
Trade Time:=4:23 PM EST
Ask:=25.21 x200
Prev Close:=24.52
Last Trade:=24.61
Updating Price:=$
            24.61
Updating Change:=+0.09

(tie)
Open:=17.94
Change:=+1.24
                  (+7.02 %)
Bid:=18.35 x400
Trade Time:=5:20 PM EST
Ask:=18.89 x200
Prev Close:=17.66
Last Trade:=18.90
Updating Price:=$
            18.90
Updating Change:=+1.24

(tif)
Open:=81.17
Change:=+1.58
                  (+1.96 %)
Bid:=81.61 x400
Trade Time:=4:21 PM EST
Ask:=82.58 x200
Prev Close:=80.50
Last Trade:=82.08
Updating Price:=$
            82.08
Updating Change:=+1.58

(tiny)
Open:=5.49
Change:=+0.03
                  (+0.55 %)
Bid:=5.27 x400
Trade Time:=4:23 PM EST
Ask:=5.54 x200
Prev Close:=5.47
Last Trade:=5.50
Updating Price:=$
            5.50
Updating Change:=+0.03

(tisi)
Open:=23.73
Change:=+0.53
                  (+2.26 %)
Bid:=22.00 x400
Trade Time:=4:23 PM EST
Ask:=25.17 x200
Prev Close:=23.46
Last Trade:=23.99
Updating Price:=$
            23.99
Updating Change:=+0.53

(tjx)
Open:=55.48
Change:=+0.06
                  (+0.11 %)
Bid:=55.08 x400
Trade Time:=4:11 PM EST
Ask:=55.27 x200
Prev Close:=55.21
Last Trade:=55.27
Updating Price:=$
            55.27
Updating Change:=+0.06

(tklc)
Open:=8.79
Change:=+0.24
                  (+2.75 %)
Bid:=8.55 x400
Trade Time:=4:23 PM EST
Ask:=9.26 x200
Prev Close:=8.72
Last Trade:=8.96
Updating Price:=$
            8.96
Updating Change:=+0.24

(tkr)
Open:=50.35
Change:=+0.01
                  (+0.02 %)
Bid:=48.99 x400
Trade Time:=4:17 PM EST
Ask:=50.98 x200
Prev Close:=49.92
Last Trade:=49.93
Updating Price:=$
            49.93
Updating Change:=+0.01

(tmp)
Open:=40.53
Change:=+0.19
                  (+0.47 %)
Bid:=40.31 x400
Trade Time:=4:03 PM EST
Ask:=40.81 x200
Prev Close:=40.45
Last Trade:=40.64
Updating Price:=$
            40.64
Updating Change:=+0.19

(tnc)
Open:=40.97
Change:=+0.72
                  (+1.77 %)
Bid:=39.53 x400
Trade Time:=4:23 PM EST
Ask:=41.99 x200
Prev Close:=40.62
Last Trade:=41.34
Updating Price:=$
            41.34
Updating Change:=+0.72

(tnk)
Open:=8.93
Change:=+0.09
                  (+1.02 %)
Bid:=8.84 x400
Trade Time:=4:23 PM EST
Ask:=9.29 x200
Prev Close:=8.86
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=+0.09

(tpgi)
Open:=3.39
Change:=+0.05
                  (+1.47 %)
Bid:=2.71 x400
Trade Time:=4:04 PM EST
Ask:=4.08 x200
Prev Close:=3.40
Last Trade:=3.45
Updating Price:=$
            3.45
Updating Change:=+0.05

(trak)
Open:=23.38
Change:=+0.29
                  (+1.25 %)
Bid:=22.88 x400
Trade Time:=4:23 PM EST
Ask:=24.06 x200
Prev Close:=23.18
Last Trade:=23.47
Updating Price:=$
            23.47
Updating Change:=+0.29

(trex)
Open:=20.49
Change:=-0.44
                  ( -2.15 %)
Bid:=19.48 x400
Trade Time:=4:13 PM EST
Ask:=20.48 x200
Prev Close:=20.45
Last Trade:=20.01
Updating Price:=$
            20.01
Updating Change:=-0.44

(trmk)
Open:=23.66
Change:=+0.12
                  (+0.51 %)
Bid:=23.59 x400
Trade Time:=4:04 PM EST
Ask:=23.64 x200
Prev Close:=23.47
Last Trade:=23.59
Updating Price:=$
            23.59
Updating Change:=+0.12

(trow)
Open:=59.13
Change:=+0.16
                  (+0.27 %)
Bid:=58.89 x400
Trade Time:=4:08 PM EST
Ask:=59.16 x200
Prev Close:=58.74
Last Trade:=58.90
Updating Price:=$
            58.90
Updating Change:=+0.16

(trv)
Open:=58.49
Change:=+0.15
                  (+0.26 %)
Bid:=58.40 x400
Trade Time:=4:00 PM EST
Ask:=58.54 x200
Prev Close:=58.33
Last Trade:=58.48
Updating Price:=$
            58.48
Updating Change:=+0.15

(tsn)
Open:=18.68
Change:=-0.06
                  ( -0.32 %)
Bid:=18.49 x400
Trade Time:=4:21 PM EST
Ask:=18.57 x200
Prev Close:=18.63
Last Trade:=18.57
Updating Price:=$
            18.57
Updating Change:=-0.06

(tsra)
Open:=15.88
Change:=+0.07
                  (+0.44 %)
Bid:=15.42 x400
Trade Time:=5:00 PM EST
Ask:=16.18 x200
Prev Close:=15.82
Last Trade:=15.89
Updating Price:=$
            15.89
Updating Change:=+0.07

(ttec)
Open:=21.68
Change:=+0.16
                  (+0.74 %)
Bid:=21.20 x400
Trade Time:=4:23 PM EST
Ask:=22.31 x200
Prev Close:=21.70
Last Trade:=21.86
Updating Price:=$
            21.86
Updating Change:=+0.16

(ttek)
Open:=22.44
Change:=+0.10
                  (+0.45 %)
Bid:=22.40 x400
Trade Time:=4:23 PM EST
Ask:=22.52 x200
Prev Close:=22.40
Last Trade:=22.50
Updating Price:=$
            22.50
Updating Change:=+0.10

(tti)
Open:=12.21
Change:=+0.27
                  (+2.22 %)
Bid:=11.97 x400
Trade Time:=4:23 PM EST
Ask:=12.79 x200
Prev Close:=12.14
Last Trade:=12.41
Updating Price:=$
            12.41
Updating Change:=+0.27

(tues)
Open:=4.20
Change:=-0.36
                  ( -7.93 %)
Bid:=3.92 x400
Trade Time:=4:23 PM EST
Ask:=4.98 x200
Prev Close:=4.54
Last Trade:=4.18
Updating Price:=$
            4.18
Updating Change:=-0.36

(tvl)
Open:=4.53
Change:=-0.01
                  ( -0.22 %)
Bid:=3.54 x400
Trade Time:=4:23 PM EST
Ask:=5.20 x200
Prev Close:=4.48
Last Trade:=4.47
Updating Price:=$
            4.47
Updating Change:=-0.01

(tw)
Open:=63.13
Change:=+0.22
                  (+0.35 %)
Bid:=60.99 x400
Trade Time:=4:17 PM EST
Ask:=65.47 x200
Prev Close:=62.78
Last Trade:=63.00
Updating Price:=$
            63.00
Updating Change:=+0.22

(twin)
Open:=38.22
Change:=+1.17
                  (+3.07 %)
Bid:=39.07 x400
Trade Time:=4:00 PM EST
Ask:=39.39 x200
Prev Close:=38.08
Last Trade:=39.25
Updating Price:=$
            39.25
Updating Change:=+1.17

(two)
Open:=10.74
Change:=+0.02
                  (+0.19 %)
Bid:=10.65 x400
Trade Time:=4:23 PM EST
Ask:=10.70 x200
Prev Close:=10.64
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=+0.02

(twx)
Open:=35.47
Change:=+0.41
                  (+1.16 %)
Bid:=35.46 x400
Trade Time:=4:47 PM EST
Ask:=35.97 x200
Prev Close:=35.40
Last Trade:=35.81
Updating Price:=$
            35.81
Updating Change:=+0.41

(txn)
Open:=31.50
Change:=-0.25
                  ( -0.80 %)
Bid:=30.92 x400
Trade Time:=5:01 PM EST
Ask:=31.06 x200
Prev Close:=31.25
Last Trade:=31.00
Updating Price:=$
            31.00
Updating Change:=-0.25

(txt)
Open:=22.20
Change:=+0.11
                  (+0.50 %)
Bid:=22.07 x400
Trade Time:=4:21 PM EST
Ask:=22.18 x200
Prev Close:=22.07
Last Trade:=22.18
Updating Price:=$
            22.18
Updating Change:=+0.11

(tyl)
Open:=26.70
Change:=+0.20
                  (+0.75 %)
Bid:=26.15 x400
Trade Time:=4:23 PM EST
Ask:=27.42 x200
Prev Close:=26.58
Last Trade:=26.78
Updating Price:=$
            26.78
Updating Change:=+0.20

(ueic)
Open:=25.24
Change:=+0.09
                  (+0.36 %)
Bid:=24.33 x400
Trade Time:=4:23 PM EST
Ask:=26.19 x200
Prev Close:=25.24
Last Trade:=25.33
Updating Price:=$
            25.33
Updating Change:=+0.09

(ufcs)
Open:=17.92
Change:=+0.31
                  (+1.74 %)
Bid:=17.85 x400
Trade Time:=4:23 PM EST
Ask:=18.53 x200
Prev Close:=17.83
Last Trade:=18.14
Updating Price:=$
            18.14
Updating Change:=+0.31

(ufpi)
Open:=24.14
Change:=-0.07
                  ( -0.29 %)
Bid:=22.96 x400
Trade Time:=4:47 PM EST
Ask:=24.60 x200
Prev Close:=24.14
Last Trade:=24.07
Updating Price:=$
            24.07
Updating Change:=-0.07

(ufs)
Open:=95.92
Change:=-0.12
                  ( -0.13 %)
Bid:=94.01 x400
Trade Time:=4:47 PM EST
Ask:=95.13 x200
Prev Close:=95.18
Last Trade:=95.06
Updating Price:=$
            95.06
Updating Change:=-0.12

(ugi)
Open:=32.25
Change:=-0.04
                  ( -0.12 %)
Bid:=31.37 x400
Trade Time:=4:17 PM EST
Ask:=32.78 x200
Prev Close:=32.08
Last Trade:=32.04
Updating Price:=$
            32.04
Updating Change:=-0.04

(uhs)
Open:=53.07
Change:=+0.10
                  (+0.19 %)
Bid:=52.01 x400
Trade Time:=4:48 PM EST
Ask:=55.16 x200
Prev Close:=52.93
Last Trade:=53.03
Updating Price:=$
            53.03
Updating Change:=+0.10

(uil)
Open:=32.93
Change:=-0.03
                  ( -0.09 %)
Bid:=32.01 x400
Trade Time:=4:23 PM EST
Ask:=33.44 x200
Prev Close:=32.86
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=-0.03

(ulti)
Open:=55.85
Change:=+1.13
                  (+2.03 %)
Bid:=48.23 x400
Trade Time:=5:00 PM EST
Ask:=60.00 x200
Prev Close:=55.53
Last Trade:=56.66
Updating Price:=$
            56.66
Updating Change:=+1.13

(umbf)
Open:=44.60
Change:=+0.14
                  (+0.32 %)
Bid:=43.45 x400
Trade Time:=4:23 PM EST
Ask:=45.28 x200
Prev Close:=44.22
Last Trade:=44.36
Updating Price:=$
            44.36
Updating Change:=+0.14

(umh)
Open:=10.81
Change:=+0.14
                  (+1.30 %)
Bid:=10.10 x400
Trade Time:=4:23 PM EST
Ask:=11.22 x200
Prev Close:=10.78
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=+0.14

(umpq)
Open:=11.73
Change:=+0.10
                  (+0.86 %)
Bid:=11.36 x400
Trade Time:=4:23 PM EST
Ask:=12.03 x200
Prev Close:=11.68
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=+0.10

(unfi)
Open:=44.17
Change:=+0.94
                  (+2.15 %)
Bid:=44.74 x400
Trade Time:=4:14 PM EST
Ask:=44.87 x200
Prev Close:=43.80
Last Trade:=44.74
Updating Price:=$
            44.74
Updating Change:=+0.94

(unp)
Open:=101.88
Change:=+0.86
                  (+0.85 %)
Bid:=101.80 x400
Trade Time:=4:14 PM EST
Ask:=102.55 x200
Prev Close:=101.29
Last Trade:=102.15
Updating Price:=$
            102.15
Updating Change:=+0.86

(untd)
Open:=6.23
Change:=+0.07
                  (+1.13 %)
Bid:=6.16 x400
Trade Time:=4:23 PM EST
Ask:=6.42 x200
Prev Close:=6.17
Last Trade:=6.24
Updating Price:=$
            6.24
Updating Change:=+0.07

(upl)
Open:=45.04
Change:=+0.29
                  (+0.65 %)
Bid:=44.30 x400
Trade Time:=4:48 PM EST
Ask:=46.02 x200
Prev Close:=44.90
Last Trade:=45.19
Updating Price:=$
            45.19
Updating Change:=+0.29

(ups)
Open:=73.65
Change:=+0.17
                  (+0.23 %)
Bid:=73.40 x400
Trade Time:=4:23 PM EST
Ask:=73.42 x200
Prev Close:=73.25
Last Trade:=73.42
Updating Price:=$
            73.42
Updating Change:=+0.17

(urbn)
Open:=31.86
Change:=+0.15
                  (+0.47 %)
Bid:=31.12 x400
Trade Time:=4:00 PM EST
Ask:=31.85 x200
Prev Close:=31.70
Last Trade:=31.85
Updating Price:=$
            31.85
Updating Change:=+0.15

(uri)
Open:=24.65
Change:=-0.81
                  ( -3.29 %)
Bid:=23.19 x400
Trade Time:=4:23 PM EST
Ask:=23.98 x200
Prev Close:=24.62
Last Trade:=23.81
Updating Price:=$
            23.81
Updating Change:=-0.81

(urs)
Open:=44.28
Change:=-0.28
                  ( -0.64 %)
Bid:=43.48 x400
Trade Time:=4:21 PM EST
Ask:=43.92 x200
Prev Close:=43.96
Last Trade:=43.68
Updating Price:=$
            43.68
Updating Change:=-0.28

(usap)
Open:=50.00
Change:=-0.20
                  ( -0.41 %)
Bid:=48.21 x400
Trade Time:=4:23 PM EST
Ask:=49.13 x200
Prev Close:=49.30
Last Trade:=49.10
Updating Price:=$
            49.10
Updating Change:=-0.20

(usb)
Open:=25.06
Change:=+0.16
                  (+0.64 %)
Bid:=24.99 x400
Trade Time:=4:47 PM EST
Ask:=25.10 x200
Prev Close:=24.96
Last Trade:=25.12
Updating Price:=$
            25.12
Updating Change:=+0.16

(usph)
Open:=24.42
Change:=+0.73
                  (+3.00 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=27.17 x200
Prev Close:=24.31
Last Trade:=25.04
Updating Price:=$
            25.04
Updating Change:=+0.73

(utek)
Open:=24.45
Change:=+0.81
                  (+3.36 %)
Bid:=24.26 x400
Trade Time:=4:23 PM EST
Ask:=25.47 x200
Prev Close:=24.08
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=+0.81

(uti)
Open:=20.53
Change:=+0.62
                  (+3.03 %)
Bid:=19.42 x400
Trade Time:=4:23 PM EST
Ask:=22.12 x200
Prev Close:=20.47
Last Trade:=21.09
Updating Price:=$
            21.09
Updating Change:=+0.62

(utr)
Open:=29.49
Change:=+0.36
                  (+1.23 %)
Bid:=28.93 x400
Trade Time:=4:17 PM EST
Ask:=30.29 x200
Prev Close:=29.30
Last Trade:=29.66
Updating Price:=$
            29.66
Updating Change:=+0.36

(utx)
Open:=88.70
Change:=-0.31
                  ( -0.35 %)
Bid:=88.16 x400
Trade Time:=4:00 PM EST
Ask:=88.17 x200
Prev Close:=88.46
Last Trade:=88.15
Updating Price:=$
            88.15
Updating Change:=-0.31

(uve)
Open:=4.72
Change:=+0.04
                  (+0.85 %)
Bid:=4.72 x400
Trade Time:=4:23 PM EST
Ask:=4.83 x200
Prev Close:=4.71
Last Trade:=4.75
Updating Price:=$
            4.75
Updating Change:=+0.04

(uvv)
Open:=37.04
Change:=-0.01
                  ( -0.03 %)
Bid:=36.50 x400
Trade Time:=4:23 PM EST
Ask:=37.54 x200
Prev Close:=36.82
Last Trade:=36.81
Updating Price:=$
            36.81
Updating Change:=-0.01

(vcbi)
Open:=5.91
Change:=+0.07
                  (+1.19 %)
Bid:=5.30 x400
Trade Time:=4:23 PM EST
Ask:=6.53 x200
Prev Close:=5.89
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=+0.07

(vci)
Open:=30.42
Change:=+0.15
                  (+0.50 %)
Bid:=29.70 x400
Trade Time:=4:11 PM EST
Ask:=30.74 x200
Prev Close:=30.27
Last Trade:=30.42
Updating Price:=$
            30.42
Updating Change:=+0.15

(vgr)
Open:=17.74
Change:=+0.05
                  (+0.28 %)
Bid:=17.74 x400
Trade Time:=4:03 PM EST
Ask:=17.86 x200
Prev Close:=17.72
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=+0.05

(vlccf)
Open:=22.27
Change:=-0.16
                  ( -0.72 %)
Bid:=21.92 x400
Trade Time:=4:00 PM EST
Ask:=21.96 x200
Prev Close:=22.13
Last Trade:=21.97
Updating Price:=$
            21.97
Updating Change:=-0.16

(vlgea)
Open:=28.00
Change:=-0.61
                  ( -2.18 %)
Bid:=26.02 x400
Trade Time:=4:23 PM EST
Ask:=27.84 x200
Prev Close:=28.00
Last Trade:=27.39
Updating Price:=$
            27.39
Updating Change:=-0.61

(vmed)
Open:=27.93
Change:=+0.06
                  (+0.22 %)
Bid:=27.61 x400
Trade Time:=4:04 PM EST
Ask:=27.74 x200
Prev Close:=27.66
Last Trade:=27.72
Updating Price:=$
            27.72
Updating Change:=+0.06

(vnda)
Open:=7.19
Change:=+0.12
                  (+1.67 %)
Bid:=7.30 x400
Trade Time:=4:04 PM EST
Ask:=7.62 x200
Prev Close:=7.19
Last Trade:=7.31
Updating Price:=$
            7.31
Updating Change:=+0.12

(vocs)
Open:=31.41
Change:=-0.02
                  ( -0.06 %)
Bid:=30.59 x400
Trade Time:=4:23 PM EST
Ask:=32.00 x200
Prev Close:=31.33
Last Trade:=31.31
Updating Price:=$
            31.31
Updating Change:=-0.02

(vod)
Open:=25.77
Change:=+0.14
                  (+0.54 %)
Bid:=26.00 x400
Trade Time:=4:05 PM EST
Ask:=26.02 x200
Prev Close:=25.90
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=+0.14

(volc)
Open:=32.26
Change:=+0.81
                  (+2.53 %)
Bid:=31.98 x400
Trade Time:=4:31 PM EST
Ask:=33.44 x200
Prev Close:=31.96
Last Trade:=32.77
Updating Price:=$
            32.77
Updating Change:=+0.81

(vpfg)
Open:=13.94
Change:=+0.07
                  (+0.50 %)
Bid:=13.95 x400
Trade Time:=4:23 PM EST
Ask:=14.36 x200
Prev Close:=13.89
Last Trade:=13.96
Updating Price:=$
            13.96
Updating Change:=+0.07

(vphm)
Open:=19.35
Change:=+0.21
                  (+1.09 %)
Bid:=19.01 x400
Trade Time:=4:23 PM EST
Ask:=19.89 x200
Prev Close:=19.30
Last Trade:=19.51
Updating Price:=$
            19.51
Updating Change:=+0.21

(vrsn)
Open:=33.69
Change:=-0.16
                  ( -0.48 %)
Bid:=33.38 x400
Trade Time:=4:02 PM EST
Ask:=33.47 x200
Prev Close:=33.56
Last Trade:=33.40
Updating Price:=$
            33.40
Updating Change:=-0.16

(vrtx)
Open:=51.57
Change:=+0.08
                  (+0.16 %)
Bid:=50.77 x400
Trade Time:=4:02 PM EST
Ask:=51.34 x200
Prev Close:=51.41
Last Trade:=51.49
Updating Price:=$
            51.49
Updating Change:=+0.08

(vrx)
Open:=52.27
Change:=+0.68
                  (+1.30 %)
Bid:=52.53 x400
Trade Time:=4:10 PM EST
Ask:=55.00 x200
Prev Close:=52.31
Last Trade:=52.99
Updating Price:=$
            52.99
Updating Change:=+0.68

(vsec)
Open:=24.05
Change:=+0.07
                  (+0.29 %)
Bid:=22.84 x400
Trade Time:=4:23 PM EST
Ask:=24.99 x200
Prev Close:=23.86
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=+0.07

(vz)
Open:=37.16
Change:=-0.15
                  ( -0.40 %)
Bid:=36.94 x400
Trade Time:=4:00 PM EST
Ask:=36.95 x200
Prev Close:=37.09
Last Trade:=36.94
Updating Price:=$
            36.94
Updating Change:=-0.15

(wab)
Open:=64.84
Change:=-0.18
                  ( -0.28 %)
Bid:=64.14 x400
Trade Time:=4:17 PM EST
Ask:=64.48 x200
Prev Close:=64.62
Last Trade:=64.44
Updating Price:=$
            64.44
Updating Change:=-0.18

(wash)
Open:=23.00
Change:=+0.13
                  (+0.57 %)
Bid:=22.66 x400
Trade Time:=4:00 PM EST
Ask:=23.25 x200
Prev Close:=22.86
Last Trade:=22.99
Updating Price:=$
            22.99
Updating Change:=+0.13

(wat)
Open:=94.97
Change:=+0.06
                  (+0.06 %)
Bid:=94.06 x400
Trade Time:=4:21 PM EST
Ask:=94.49 x200
Prev Close:=94.41
Last Trade:=94.47
Updating Price:=$
            94.47
Updating Change:=+0.06

(wbc)
Open:=68.25
Change:=+0.75
                  (+1.11 %)
Bid:=67.73 x400
Trade Time:=4:04 PM EST
Ask:=71.10 x200
Prev Close:=67.81
Last Trade:=68.56
Updating Price:=$
            68.56
Updating Change:=+0.75

(wbsn)
Open:=26.96
Change:=+0.24
                  (+0.89 %)
Bid:=26.53 x400
Trade Time:=4:23 PM EST
Ask:=27.66 x200
Prev Close:=26.86
Last Trade:=27.10
Updating Price:=$
            27.10
Updating Change:=+0.24

(wcrx)
Open:=24.38
Change:=-0.31
                  ( -1.28 %)
Bid:=23.23 x400
Trade Time:=4:00 PM EST
Ask:=23.89 x200
Prev Close:=24.20
Last Trade:=23.89
Updating Price:=$
            23.89
Updating Change:=-0.31

(wern)
Open:=25.55
Change:=+0.32
                  (+1.26 %)
Bid:=25.58 x400
Trade Time:=4:23 PM EST
Ask:=25.66 x200
Prev Close:=25.31
Last Trade:=25.63
Updating Price:=$
            25.63
Updating Change:=+0.32

(weys)
Open:=25.23
Change:=+0.25
                  (+0.99 %)
Bid:=25.02 x400
Trade Time:=4:00 PM EST
Ask:=26.67 x200
Prev Close:=25.15
Last Trade:=25.40
Updating Price:=$
            25.40
Updating Change:=+0.25

(wfd)
Open:=8.47
Change:=+0.13
                  (+1.54 %)
Bid:=8.35 x400
Trade Time:=4:23 PM EST
Ask:=9.94 x200
Prev Close:=8.44
Last Trade:=8.57
Updating Price:=$
            8.57
Updating Change:=+0.13

(wfm)
Open:=65.20
Change:=+0.82
                  (+1.26 %)
Bid:=65.58 x400
Trade Time:=4:05 PM EST
Ask:=65.99 x200
Prev Close:=64.89
Last Trade:=65.71
Updating Price:=$
            65.71
Updating Change:=+0.82

(wgo)
Open:=9.20
Change:=+0.22
                  (+2.42 %)
Bid:=8.99 x400
Trade Time:=4:06 PM EST
Ask:=9.70 x200
Prev Close:=9.10
Last Trade:=9.32
Updating Price:=$
            9.32
Updating Change:=+0.22

(win)
Open:=12.93
Change:=-0.07
                  ( -0.54 %)
Bid:=12.80 x400
Trade Time:=4:34 PM EST
Ask:=12.81 x200
Prev Close:=12.88
Last Trade:=12.81
Updating Price:=$
            12.81
Updating Change:=-0.07

(wina)
Open:=41.40
Change:=+2.45
                  (+5.77 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=42.44
Last Trade:=44.89
Updating Price:=$
            44.89
Updating Change:=+2.45

(wlk)
Open:=51.36
Change:=+0.65
                  (+1.28 %)
Bid:=49.81 x400
Trade Time:=4:47 PM EST
Ask:=53.27 x200
Prev Close:=50.86
Last Trade:=51.51
Updating Price:=$
            51.51
Updating Change:=+0.65

(wll)
Open:=56.10
Change:=+0.87
                  (+1.57 %)
Bid:=54.54 x400
Trade Time:=4:10 PM EST
Ask:=56.45 x200
Prev Close:=55.57
Last Trade:=56.44
Updating Price:=$
            56.44
Updating Change:=+0.87

(wlt)
Open:=112.64
Change:=+2.06
                  (+1.85 %)
Bid:=113.05 x400
Trade Time:=4:21 PM EST
Ask:=113.50 x200
Prev Close:=111.56
Last Trade:=113.62
Updating Price:=$
            113.62
Updating Change:=+2.06

(wmt)
Open:=54.07
Change:=+0.10
                  (+0.19 %)
Bid:=54.04 x400
Trade Time:=4:00 PM EST
Ask:=54.05 x200
Prev Close:=53.94
Last Trade:=54.04
Updating Price:=$
            54.04
Updating Change:=+0.10

(wnr)
Open:=19.80
Change:=+0.29
                  (+1.48 %)
Bid:=19.68 x400
Trade Time:=4:33 PM EST
Ask:=19.82 x200
Prev Close:=19.54
Last Trade:=19.83
Updating Price:=$
            19.83
Updating Change:=+0.29

(wor)
Open:=22.19
Change:=+0.26
                  (+1.18 %)
Bid:=22.28 x400
Trade Time:=4:04 PM EST
Ask:=22.43 x200
Prev Close:=22.06
Last Trade:=22.32
Updating Price:=$
            22.32
Updating Change:=+0.26

(wr)
Open:=27.07
Change:=-0.17
                  ( -0.63 %)
Bid:=26.20 x400
Trade Time:=4:17 PM EST
Ask:=26.84 x200
Prev Close:=26.96
Last Trade:=26.79
Updating Price:=$
            26.79
Updating Change:=-0.17

(wrc)
Open:=53.16
Change:=+1.31
                  (+2.48 %)
Bid:=53.76 x400
Trade Time:=4:23 PM EST
Ask:=54.31 x200
Prev Close:=52.75
Last Trade:=54.06
Updating Price:=$
            54.06
Updating Change:=+1.31

(wri)
Open:=26.31
Change:=-0.26
                  ( -0.99 %)
Bid:=25.38 x400
Trade Time:=4:21 PM EST
Ask:=26.63 x200
Prev Close:=26.18
Last Trade:=25.92
Updating Price:=$
            25.92
Updating Change:=-0.26

(wsbc)
Open:=19.32
Change:=+0.48
                  (+2.50 %)
Bid:=18.34 x400
Trade Time:=4:23 PM EST
Ask:=20.29 x200
Prev Close:=19.22
Last Trade:=19.70
Updating Price:=$
            19.70
Updating Change:=+0.48

(wso)
Open:=66.15
Change:=-0.37
                  ( -0.56 %)
Bid:=64.01 x400
Trade Time:=4:23 PM EST
Ask:=68.10 x200
Prev Close:=66.35
Last Trade:=65.98
Updating Price:=$
            65.98
Updating Change:=-0.37

(wts)
Open:=36.57
Change:=+0.08
                  (+0.22 %)
Bid:=36.24 x400
Trade Time:=4:23 PM EST
Ask:=36.61 x200
Prev Close:=36.33
Last Trade:=36.41
Updating Price:=$
            36.41
Updating Change:=+0.08

(wtsla)
Open:=4.92
Change:=+0.12
                  (+2.46 %)
Bid:=4.81 x400
Trade Time:=4:04 PM EST
Ask:=5.14 x200
Prev Close:=4.88
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=+0.12

(wwon)
Open:=5.78
Change:=+0.14
                  (+2.43 %)
Bid:=4.86 x400
Trade Time:=4:00 PM EST
Ask:=6.84 x200
Prev Close:=5.76
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=+0.14

(wynn)
Open:=158.65
Change:=-0.52
                  ( -0.33 %)
Bid:=155.63 x400
Trade Time:=4:05 PM EST
Ask:=156.00 x200
Prev Close:=156.87
Last Trade:=156.35
Updating Price:=$
            156.35
Updating Change:=-0.52

(xco)
Open:=16.11
Change:=-0.08
                  ( -0.51 %)
Bid:=15.55 x400
Trade Time:=4:23 PM EST
Ask:=15.91 x200
Prev Close:=15.74
Last Trade:=15.66
Updating Price:=$
            15.66
Updating Change:=-0.08

(xec)
Open:=85.26
Change:=+0.45
                  (+0.53 %)
Bid:=82.89 x400
Trade Time:=4:23 PM EST
Ask:=85.98 x200
Prev Close:=85.00
Last Trade:=85.45
Updating Price:=$
            85.45
Updating Change:=+0.45

(xlnx)
Open:=34.57
Change:=-0.39
                  ( -1.14 %)
Bid:=33.89 x400
Trade Time:=4:04 PM EST
Ask:=34.00 x200
Prev Close:=34.31
Last Trade:=33.92
Updating Price:=$
            33.92
Updating Change:=-0.39

(xnpt)
Open:=7.71
Change:=+0.04
                  (+0.52 %)
Bid:=7.40 x400
Trade Time:=5:00 PM EST
Ask:=7.97 x200
Prev Close:=7.68
Last Trade:=7.72
Updating Price:=$
            7.72
Updating Change:=+0.04

(xom)
Open:=82.27
Change:=+0.65
                  (+0.80 %)
Bid:=82.54 x400
Trade Time:=3:55 PM EST
Ask:=82.55 x200
Prev Close:=81.89
Last Trade:=82.55
Updating Price:=$
            82.55
Updating Change:=+0.65

(xprt)
Open:=0.04
Change:=-0.01
                  ( -17.50 %)
Bid:=0.00 x400
Trade Time:=3:47 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=-0.01

(xray)
Open:=39.16
Change:=+0.23
                  (+0.59 %)
Bid:=39.23 x400
Trade Time:=3:55 PM EST
Ask:=39.24 x200
Prev Close:=39.01
Last Trade:=39.24
Updating Price:=$
            39.24
Updating Change:=+0.23

(xrit)
Open:=4.91
Change:=-0.06
                  ( -1.22 %)
Bid:=4.79 x400
Trade Time:=4:00 PM EST
Ask:=4.88 x200
Prev Close:=4.90
Last Trade:=4.84
Updating Price:=$
            4.84
Updating Change:=-0.06

(xtxi)
Open:=12.45
Change:=+0.15
                  (+1.21 %)
Bid:=12.17 x400
Trade Time:=4:23 PM EST
Ask:=12.73 x200
Prev Close:=12.36
Last Trade:=12.51
Updating Price:=$
            12.51
Updating Change:=+0.15

(xxia)
Open:=9.83
Change:=+0.28
                  (+2.83 %)
Bid:=10.01 x400
Trade Time:=4:04 PM EST
Ask:=10.20 x200
Prev Close:=9.90
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=+0.28

(yhoo)
Open:=15.01
Change:=+0.05
                  (+0.34 %)
Bid:=14.90 x400
Trade Time:=4:00 PM EST
Ask:=14.92 x200
Prev Close:=14.86
Last Trade:=14.91
Updating Price:=$
            14.91
Updating Change:=+0.05

(ysi)
Open:=10.65
Change:=-0.03
                  ( -0.28 %)
Bid:=10.19 x400
Trade Time:=4:23 PM EST
Ask:=10.95 x200
Prev Close:=10.58
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=-0.03

(yum)
Open:=55.41
Change:=+0.35
                  (+0.63 %)
Bid:=57.00 x400
Trade Time:=4:30 PM EST
Ask:=57.05 x200
Prev Close:=55.23
Last Trade:=55.58
Updating Price:=$
            55.58
Updating Change:=+0.35

(zbra)
Open:=42.32
Change:=-0.05
                  ( -0.12 %)
Bid:=41.82 x400
Trade Time:=4:08 PM EST
Ask:=41.97 x200
Prev Close:=42.01
Last Trade:=41.96
Updating Price:=$
            41.96
Updating Change:=-0.05

(ziop)
Open:=5.95
Change:=+0.05
                  (+0.85 %)
Bid:=5.86 x400
Trade Time:=4:23 PM EST
Ask:=5.98 x200
Prev Close:=5.91
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=+0.05

(zixi)
Open:=4.01
Change:=+0.04
                  (+1.00 %)
Bid:=4.00 x400
Trade Time:=4:23 PM EST
Ask:=4.09 x200
Prev Close:=3.99
Last Trade:=4.03
Updating Price:=$
            4.03
Updating Change:=+0.04

(zoll)
Open:=57.43
Change:=+0.63
                  (+1.10 %)
Bid:=54.98 x400
Trade Time:=4:23 PM EST
Ask:=59.68 x200
Prev Close:=57.21
Last Trade:=57.84
Updating Price:=$
            57.84
Updating Change:=+0.63

