(aa)
Open:=15.90
Change:=-0.42
                  ( -2.62 %)
Bid:=15.43 x400
Trade Time:=3:55 PM EST
Ask:=15.44 x200
Prev Close:=15.85
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=-0.42

(aan)
Open:=27.98
Change:=-0.21
                  ( -0.75 %)
Bid:=27.26 x400
Trade Time:=4:24 PM EST
Ask:=28.35 x200
Prev Close:=27.88
Last Trade:=27.67
Updating Price:=$
            27.67
Updating Change:=-0.21

(aapl)
Open:=361.01
Change:=-0.33
                  ( -0.09 %)
Bid:=357.67 x400
Trade Time:=3:55 PM EST
Ask:=357.74 x200
Prev Close:=358.02
Last Trade:=357.69
Updating Price:=$
            357.69
Updating Change:=-0.33

(abat)
Open:=1.03
Change:=+0.06
                  (+5.94 %)
Bid:=1.07 x400
Trade Time:=4:17 PM EST
Ask:=1.10 x200
Prev Close:=1.01
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=+0.06

(abax)
Open:=29.88
Change:=-1.03
                  ( -3.46 %)
Bid:=26.10 x400
Trade Time:=4:27 PM EST
Ask:=31.63 x200
Prev Close:=29.79
Last Trade:=28.76
Updating Price:=$
            28.76
Updating Change:=-1.03

(abbc)
Open:=10.51
Change:=-0.20
                  ( -1.90 %)
Bid:=10.16 x400
Trade Time:=4:27 PM EST
Ask:=10.53 x200
Prev Close:=10.52
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=-0.20

(abcb)
Open:=9.29
Change:=-0.15
                  ( -1.61 %)
Bid:=8.31 x400
Trade Time:=4:28 PM EST
Ask:=10.19 x200
Prev Close:=9.29
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.15

(abg)
Open:=19.43
Change:=-0.63
                  ( -3.24 %)
Bid:=18.35 x400
Trade Time:=4:04 PM EST
Ask:=19.37 x200
Prev Close:=19.42
Last Trade:=18.79
Updating Price:=$
            18.79
Updating Change:=-0.63

(abmd)
Open:=16.58
Change:=-0.24
                  ( -1.45 %)
Bid:=15.92 x400
Trade Time:=4:27 PM EST
Ask:=16.84 x200
Prev Close:=16.58
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=-0.24

(acas)
Open:=10.02
Change:=-0.12
                  ( -1.20 %)
Bid:=9.81 x400
Trade Time:=4:24 PM EST
Ask:=10.09 x200
Prev Close:=9.96
Last Trade:=9.84
Updating Price:=$
            9.84
Updating Change:=-0.12

(acet)
Open:=6.48
Change:=-0.12
                  ( -1.86 %)
Bid:=6.13 x400
Trade Time:=4:27 PM EST
Ask:=6.66 x200
Prev Close:=6.45
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.12

(aco)
Open:=38.86
Change:=-1.50
                  ( -3.88 %)
Bid:=33.77 x400
Trade Time:=4:28 PM EST
Ask:=40.38 x200
Prev Close:=38.68
Last Trade:=37.18
Updating Price:=$
            37.18
Updating Change:=-1.50

(acom)
Open:=43.42
Change:=-0.23
                  ( -0.53 %)
Bid:=43.42 x400
Trade Time:=4:04 PM EST
Ask:=44.15 x200
Prev Close:=43.45
Last Trade:=43.22
Updating Price:=$
            43.22
Updating Change:=-0.23

(actg)
Open:=38.07
Change:=-1.06
                  ( -2.79 %)
Bid:=36.15 x400
Trade Time:=4:27 PM EST
Ask:=37.73 x200
Prev Close:=38.02
Last Trade:=36.96
Updating Price:=$
            36.96
Updating Change:=-1.06

(adbe)
Open:=30.12
Change:=-0.76
                  ( -2.53 %)
Bid:=29.30 x400
Trade Time:=3:55 PM EST
Ask:=29.31 x200
Prev Close:=30.07
Last Trade:=29.31
Updating Price:=$
            29.31
Updating Change:=-0.76

(adp)
Open:=53.83
Change:=-0.41
                  ( -0.76 %)
Bid:=53.28 x400
Trade Time:=3:55 PM EST
Ask:=53.29 x200
Prev Close:=53.69
Last Trade:=53.28
Updating Price:=$
            53.28
Updating Change:=-0.41

(adpi)
Open:=13.25
Change:=-0.02
                  ( -0.15 %)
Bid:=12.32 x400
Trade Time:=4:27 PM EST
Ask:=13.49 x200
Prev Close:=13.17
Last Trade:=13.15
Updating Price:=$
            13.15
Updating Change:=-0.02

(adpt)
Open:=2.99
Change:=-0.01
                  ( -0.33 %)
Bid:=0.00 x400
Trade Time:=4:05 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=-0.01

(adsk)
Open:=37.43
Change:=-0.97
                  ( -2.60 %)
Bid:=36.28 x400
Trade Time:=3:55 PM EST
Ask:=36.29 x200
Prev Close:=37.26
Last Trade:=36.29
Updating Price:=$
            36.29
Updating Change:=-0.97

(adtn)
Open:=36.30
Change:=-0.86
                  ( -2.38 %)
Bid:=35.00 x400
Trade Time:=4:28 PM EST
Ask:=35.94 x200
Prev Close:=36.11
Last Trade:=35.25
Updating Price:=$
            35.25
Updating Change:=-0.86

(aec)
Open:=16.99
Change:=+0.04
                  (+0.24 %)
Bid:=16.51 x400
Trade Time:=4:27 PM EST
Ask:=17.34 x200
Prev Close:=16.82
Last Trade:=16.86
Updating Price:=$
            16.86
Updating Change:=+0.04

(aeis)
Open:=13.01
Change:=-0.27
                  ( -2.08 %)
Bid:=12.75 x400
Trade Time:=4:13 PM EST
Ask:=12.86 x200
Prev Close:=13.00
Last Trade:=12.73
Updating Price:=$
            12.73
Updating Change:=-0.27

(aet)
Open:=43.56
Change:=+0.05
                  (+0.12 %)
Bid:=43.27 x400
Trade Time:=4:42 PM EST
Ask:=43.68 x200
Prev Close:=43.39
Last Trade:=43.44
Updating Price:=$
            43.44
Updating Change:=+0.05

(afce)
Open:=16.76
Change:=-0.47
                  ( -2.80 %)
Bid:=15.95 x400
Trade Time:=4:27 PM EST
Ask:=16.90 x200
Prev Close:=16.80
Last Trade:=16.33
Updating Price:=$
            16.33
Updating Change:=-0.47

(agco)
Open:=50.39
Change:=-1.39
                  ( -2.77 %)
Bid:=48.45 x400
Trade Time:=4:09 PM EST
Ask:=49.02 x200
Prev Close:=50.12
Last Trade:=48.73
Updating Price:=$
            48.73
Updating Change:=-1.39

(agx)
Open:=10.50
Change:=-0.11
                  ( -1.05 %)
Bid:=10.42 x400
Trade Time:=4:19 PM EST
Ask:=10.48 x200
Prev Close:=10.50
Last Trade:=10.39
Updating Price:=$
            10.39
Updating Change:=-0.11

(agys)
Open:=9.40
Change:=+0.28
                  (+2.98 %)
Bid:=9.28 x400
Trade Time:=4:27 PM EST
Ask:=9.78 x200
Prev Close:=9.39
Last Trade:=9.67
Updating Price:=$
            9.67
Updating Change:=+0.28

(ahc)
Open:=7.35
Change:=-0.26
                  ( -3.54 %)
Bid:=6.60 x400
Trade Time:=4:27 PM EST
Ask:=8.10 x200
Prev Close:=7.35
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=-0.26

(aht)
Open:=12.44
Change:=-0.15
                  ( -1.21 %)
Bid:=11.87 x400
Trade Time:=4:17 PM EST
Ask:=12.34 x200
Prev Close:=12.38
Last Trade:=12.23
Updating Price:=$
            12.23
Updating Change:=-0.15

(aig)
Open:=28.93
Change:=-0.34
                  ( -1.18 %)
Bid:=28.35 x400
Trade Time:=4:24 PM EST
Ask:=28.68 x200
Prev Close:=28.84
Last Trade:=28.50
Updating Price:=$
            28.50
Updating Change:=-0.34

(airm)
Open:=74.64
Change:=-1.60
                  ( -2.14 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=73.69 x200
Prev Close:=74.90
Last Trade:=73.30
Updating Price:=$
            73.30
Updating Change:=-1.60

(ajg)
Open:=28.46
Change:=-0.29
                  ( -1.02 %)
Bid:=27.59 x400
Trade Time:=4:24 PM EST
Ask:=28.79 x200
Prev Close:=28.37
Last Trade:=28.08
Updating Price:=$
            28.08
Updating Change:=-0.29

(akam)
Open:=30.86
Change:=-1.33
                  ( -4.30 %)
Bid:=29.61 x400
Trade Time:=3:55 PM EST
Ask:=29.62 x200
Prev Close:=30.95
Last Trade:=29.62
Updating Price:=$
            29.62
Updating Change:=-1.33

(alb)
Open:=68.76
Change:=-0.52
                  ( -0.76 %)
Bid:=67.55 x400
Trade Time:=4:11 PM EST
Ask:=68.35 x200
Prev Close:=68.44
Last Trade:=67.92
Updating Price:=$
            67.92
Updating Change:=-0.52

(alc)
Open:=16.56
Change:=-0.20
                  ( -1.21 %)
Bid:=14.81 x400
Trade Time:=4:27 PM EST
Ask:=17.49 x200
Prev Close:=16.48
Last Trade:=16.28
Updating Price:=$
            16.28
Updating Change:=-0.20

(ale)
Open:=41.48
Change:=-0.41
                  ( -0.99 %)
Bid:=40.71 x400
Trade Time:=4:24 PM EST
Ask:=41.51 x200
Prev Close:=41.50
Last Trade:=41.09
Updating Price:=$
            41.09
Updating Change:=-0.41

(alex)
Open:=50.46
Change:=-0.71
                  ( -1.41 %)
Bid:=45.12 x400
Trade Time:=4:04 PM EST
Ask:=50.99 x200
Prev Close:=50.34
Last Trade:=49.63
Updating Price:=$
            49.63
Updating Change:=-0.71

(alnc)
Open:=31.79
Change:=+0.43
                  (+1.38 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=34.00 x200
Prev Close:=31.23
Last Trade:=31.66
Updating Price:=$
            31.66
Updating Change:=+0.43

(alth)
Open:=2.07
Change:=-0.05
                  ( -2.42 %)
Bid:=2.02 x400
Trade Time:=4:27 PM EST
Ask:=2.03 x200
Prev Close:=2.07
Last Trade:=2.02
Updating Price:=$
            2.02
Updating Change:=-0.05

(altr)
Open:=43.93
Change:=-1.11
                  ( -2.54 %)
Bid:=42.54 x400
Trade Time:=3:55 PM EST
Ask:=42.55 x200
Prev Close:=43.66
Last Trade:=42.55
Updating Price:=$
            42.55
Updating Change:=-1.11

(alxa)
Open:=1.76
Change:=-0.04
                  ( -2.27 %)
Bid:=1.71 x400
Trade Time:=4:03 PM EST
Ask:=1.81 x200
Prev Close:=1.76
Last Trade:=1.72
Updating Price:=$
            1.72
Updating Change:=-0.04

(alxn)
Open:=51.31
Change:=+0.04
                  (+0.08 %)
Bid:=51.27 x400
Trade Time:=3:54 PM EST
Ask:=51.29 x200
Prev Close:=51.25
Last Trade:=51.29
Updating Price:=$
            51.29
Updating Change:=+0.04

(amat)
Open:=12.45
Change:=-0.18
                  ( -1.45 %)
Bid:=12.26 x400
Trade Time:=3:55 PM EST
Ask:=12.27 x200
Prev Close:=12.44
Last Trade:=12.26
Updating Price:=$
            12.26
Updating Change:=-0.18

(amg)
Open:=101.60
Change:=-1.63
                  ( -1.61 %)
Bid:=99.11 x400
Trade Time:=4:41 PM EST
Ask:=105.60 x200
Prev Close:=101.31
Last Trade:=99.68
Updating Price:=$
            99.68
Updating Change:=-1.63

(amgn)
Open:=56.56
Change:=-1.06
                  ( -1.87 %)
Bid:=55.54 x400
Trade Time:=3:55 PM EST
Ask:=55.55 x200
Prev Close:=56.61
Last Trade:=55.55
Updating Price:=$
            55.55
Updating Change:=-1.06

(amn)
Open:=85.39
Change:=-0.03
                  ( -0.04 %)
Bid:=84.71 x400
Trade Time:=4:28 PM EST
Ask:=85.59 x200
Prev Close:=85.24
Last Trade:=85.21
Updating Price:=$
            85.21
Updating Change:=-0.03

(amp)
Open:=56.22
Change:=-1.12
                  ( -2.00 %)
Bid:=54.54 x400
Trade Time:=4:41 PM EST
Ask:=55.03 x200
Prev Close:=55.87
Last Trade:=54.75
Updating Price:=$
            54.75
Updating Change:=-1.12

(amsg)
Open:=26.80
Change:=-0.57
                  ( -2.13 %)
Bid:=26.25 x400
Trade Time:=4:27 PM EST
Ask:=28.45 x200
Prev Close:=26.80
Last Trade:=26.23
Updating Price:=$
            26.23
Updating Change:=-0.57

(amt)
Open:=53.15
Change:=-0.80
                  ( -1.51 %)
Bid:=52.09 x400
Trade Time:=4:42 PM EST
Ask:=52.54 x200
Prev Close:=53.12
Last Trade:=52.32
Updating Price:=$
            52.32
Updating Change:=-0.80

(amzn)
Open:=213.58
Change:=-3.13
                  ( -1.47 %)
Bid:=210.39 x400
Trade Time:=3:50 PM EST
Ask:=210.42 x200
Prev Close:=213.50
Last Trade:=210.37
Updating Price:=$
            210.37
Updating Change:=-3.13

(anf)
Open:=73.50
Change:=+0.18
                  (+0.25 %)
Bid:=73.13 x400
Trade Time:=4:04 PM EST
Ask:=73.57 x200
Prev Close:=73.17
Last Trade:=73.35
Updating Price:=$
            73.35
Updating Change:=+0.18

(ango)
Open:=14.44
Change:=-0.43
                  ( -2.98 %)
Bid:=11.19 x400
Trade Time:=4:27 PM EST
Ask:=14.33 x200
Prev Close:=14.44
Last Trade:=14.01
Updating Price:=$
            14.01
Updating Change:=-0.43

(anr)
Open:=45.35
Change:=-0.73
                  ( -1.62 %)
Bid:=44.31 x400
Trade Time:=4:18 PM EST
Ask:=44.59 x200
Prev Close:=45.00
Last Trade:=44.27
Updating Price:=$
            44.27
Updating Change:=-0.73

(anth)
Open:=8.09
Change:=-0.14
                  ( -1.72 %)
Bid:=7.56 x400
Trade Time:=4:27 PM EST
Ask:=8.89 x200
Prev Close:=8.12
Last Trade:=7.98
Updating Price:=$
            7.98
Updating Change:=-0.14

(anv)
Open:=39.23
Change:=-1.09
                  ( -2.78 %)
Bid:=37.28 x400
Trade Time:=4:00 PM EST
Ask:=38.89 x200
Prev Close:=39.20
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=-1.09

(aoi)
Open:=3.25
Change:=-0.03
                  ( -0.92 %)
Bid:=3.01 x400
Trade Time:=4:19 PM EST
Ask:=3.73 x200
Prev Close:=3.25
Last Trade:=3.22
Updating Price:=$
            3.22
Updating Change:=-0.03

(aon)
Open:=50.89
Change:=-0.42
                  ( -0.83 %)
Bid:=49.99 x400
Trade Time:=4:41 PM EST
Ask:=50.50 x200
Prev Close:=50.68
Last Trade:=50.26
Updating Price:=$
            50.26
Updating Change:=-0.42

(apac)
Open:=8.45
Change:=+0.01
                  (+0.12 %)
Bid:=8.47 x400
Trade Time:=4:27 PM EST
Ask:=8.49 x200
Prev Close:=8.45
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.01

(apd)
Open:=95.10
Change:=-0.98
                  ( -1.03 %)
Bid:=93.45 x400
Trade Time:=4:11 PM EST
Ask:=94.51 x200
Prev Close:=94.92
Last Trade:=93.94
Updating Price:=$
            93.94
Updating Change:=-0.98

(apkt)
Open:=67.18
Change:=-1.67
                  ( -2.49 %)
Bid:=65.57 x400
Trade Time:=5:16 PM EST
Ask:=67.99 x200
Prev Close:=66.97
Last Trade:=65.30
Updating Price:=$
            65.30
Updating Change:=-1.67

(apol)
Open:=49.85
Change:=-0.70
                  ( -1.41 %)
Bid:=49.12 x400
Trade Time:=3:55 PM EST
Ask:=49.13 x200
Prev Close:=49.82
Last Trade:=49.12
Updating Price:=$
            49.12
Updating Change:=-0.70

(aray)
Open:=8.54
Change:=-0.10
                  ( -1.18 %)
Bid:=7.82 x400
Trade Time:=4:27 PM EST
Ask:=8.81 x200
Prev Close:=8.50
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.10

(arb)
Open:=40.60
Change:=-0.63
                  ( -1.55 %)
Bid:=39.21 x400
Trade Time:=4:00 PM EST
Ask:=40.90 x200
Prev Close:=40.57
Last Trade:=39.94
Updating Price:=$
            39.94
Updating Change:=-0.63

(are)
Open:=80.76
Change:=-0.41
                  ( -0.51 %)
Bid:=80.07 x400
Trade Time:=4:24 PM EST
Ask:=80.08 x200
Prev Close:=80.43
Last Trade:=80.02
Updating Price:=$
            80.02
Updating Change:=-0.41

(ari)
Open:=16.09
Change:=-0.18
                  ( -1.12 %)
Bid:=15.61 x400
Trade Time:=4:27 PM EST
Ask:=16.65 x200
Prev Close:=16.10
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=-0.18

(aria)
Open:=12.30
Change:=-0.06
                  ( -0.49 %)
Bid:=11.95 x400
Trade Time:=4:27 PM EST
Ask:=12.26 x200
Prev Close:=12.24
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.06

(aro)
Open:=17.49
Change:=-0.30
                  ( -1.72 %)
Bid:=17.11 x400
Trade Time:=4:10 PM EST
Ask:=17.26 x200
Prev Close:=17.47
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=-0.30

(arow)
Open:=24.36
Change:=-0.43
                  ( -1.77 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=24.29 x200
Prev Close:=24.25
Last Trade:=23.82
Updating Price:=$
            23.82
Updating Change:=-0.43

(arw)
Open:=37.41
Change:=-0.20
                  ( -0.54 %)
Bid:=36.69 x400
Trade Time:=4:24 PM EST
Ask:=37.93 x200
Prev Close:=37.27
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=-0.20

(asca)
Open:=23.25
Change:=-0.19
                  ( -0.82 %)
Bid:=22.95 x400
Trade Time:=4:34 PM EST
Ask:=23.57 x200
Prev Close:=23.10
Last Trade:=22.91
Updating Price:=$
            22.91
Updating Change:=-0.19

(asfi)
Open:=7.78
Change:=-0.03
                  ( -0.38 %)
Bid:=7.60 x400
Trade Time:=4:10 PM EST
Ask:=8.53 x200
Prev Close:=7.80
Last Trade:=7.77
Updating Price:=$
            7.77
Updating Change:=-0.03

(atls)
Open:=23.33
Change:=-0.22
                  ( -0.95 %)
Bid:=22.38 x400
Trade Time:=4:02 PM EST
Ask:=23.28 x200
Prev Close:=23.15
Last Trade:=22.93
Updating Price:=$
            22.93
Updating Change:=-0.22

(atni)
Open:=38.60
Change:=-1.62
                  ( -4.19 %)
Bid:=35.01 x400
Trade Time:=4:24 PM EST
Ask:=38.29 x200
Prev Close:=38.68
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=-1.62

(atpg)
Open:=15.80
Change:=-0.36
                  ( -2.30 %)
Bid:=15.20 x400
Trade Time:=4:34 PM EST
Ask:=15.43 x200
Prev Close:=15.68
Last Trade:=15.32
Updating Price:=$
            15.32
Updating Change:=-0.36

(atsg)
Open:=6.57
Change:=-0.23
                  ( -3.50 %)
Bid:=6.11 x400
Trade Time:=4:27 PM EST
Ask:=6.71 x200
Prev Close:=6.57
Last Trade:=6.34
Updating Price:=$
            6.34
Updating Change:=-0.23

(atvi)
Open:=11.89
Change:=-0.09
                  ( -0.76 %)
Bid:=11.81 x400
Trade Time:=3:55 PM EST
Ask:=11.82 x200
Prev Close:=11.90
Last Trade:=11.81
Updating Price:=$
            11.81
Updating Change:=-0.09

(auxl)
Open:=20.55
Change:=+0.32
                  (+1.56 %)
Bid:=20.79 x400
Trade Time:=4:27 PM EST
Ask:=21.23 x200
Prev Close:=20.52
Last Trade:=20.84
Updating Price:=$
            20.84
Updating Change:=+0.32

(avid)
Open:=20.00
Change:=+0.05
                  (+0.25 %)
Bid:=19.56 x400
Trade Time:=4:27 PM EST
Ask:=20.61 x200
Prev Close:=20.00
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=+0.05

(avnw)
Open:=3.80
Change:=-0.07
                  ( -1.84 %)
Bid:=3.77 x400
Trade Time:=4:13 PM EST
Ask:=4.58 x200
Prev Close:=3.80
Last Trade:=3.73
Updating Price:=$
            3.73
Updating Change:=-0.07

(avx)
Open:=14.57
Change:=-0.49
                  ( -3.37 %)
Bid:=13.67 x400
Trade Time:=4:04 PM EST
Ask:=14.55 x200
Prev Close:=14.53
Last Trade:=14.04
Updating Price:=$
            14.04
Updating Change:=-0.49

(avy)
Open:=38.47
Change:=-0.15
                  ( -0.39 %)
Bid:=38.02 x400
Trade Time:=4:08 PM EST
Ask:=39.03 x200
Prev Close:=38.33
Last Trade:=38.18
Updating Price:=$
            38.18
Updating Change:=-0.15

(awi)
Open:=45.35
Change:=-0.63
                  ( -1.39 %)
Bid:=43.63 x400
Trade Time:=4:10 PM EST
Ask:=45.34 x200
Prev Close:=45.25
Last Trade:=44.62
Updating Price:=$
            44.62
Updating Change:=-0.63

(awr)
Open:=35.40
Change:=-0.40
                  ( -1.13 %)
Bid:=34.68 x400
Trade Time:=4:27 PM EST
Ask:=35.38 x200
Prev Close:=35.40
Last Trade:=35.00
Updating Price:=$
            35.00
Updating Change:=-0.40

(axl)
Open:=11.37
Change:=+0.01
                  (+0.09 %)
Bid:=11.34 x400
Trade Time:=4:27 PM EST
Ask:=11.44 x200
Prev Close:=11.34
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=+0.01

(axp)
Open:=52.24
Change:=-0.60
                  ( -1.15 %)
Bid:=51.34 x400
Trade Time:=3:55 PM EST
Ask:=51.35 x200
Prev Close:=51.95
Last Trade:=51.35
Updating Price:=$
            51.35
Updating Change:=-0.60

(axs)
Open:=30.76
Change:=+0.20
                  (+0.65 %)
Bid:=30.35 x400
Trade Time:=4:24 PM EST
Ask:=31.75 x200
Prev Close:=30.80
Last Trade:=31.00
Updating Price:=$
            31.00
Updating Change:=+0.20

(azo)
Open:=298.37
Change:=+0.94
                  (+0.32 %)
Bid:=297.33 x400
Trade Time:=4:33 PM EST
Ask:=299.77 x200
Prev Close:=296.94
Last Trade:=297.88
Updating Price:=$
            297.88
Updating Change:=+0.94

(ba)
Open:=71.94
Change:=-1.08
                  ( -1.50 %)
Bid:=71.09 x400
Trade Time:=3:55 PM EST
Ask:=71.10 x200
Prev Close:=72.17
Last Trade:=71.09
Updating Price:=$
            71.09
Updating Change:=-1.08

(bac)
Open:=10.30
Change:=-0.13
                  ( -1.23 %)
Bid:=10.07 x400
Trade Time:=3:55 PM EST
Ask:=10.08 x200
Prev Close:=10.20
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=-0.13

(bamm)
Open:=3.11
Change:=-0.06
                  ( -1.92 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=3.75 x200
Prev Close:=3.12
Last Trade:=3.06
Updating Price:=$
            3.06
Updating Change:=-0.06

(bbbb)
Open:=44.19
Change:=-0.05
                  ( -0.11 %)
Bid:=44.10 x400
Trade Time:=4:17 PM EST
Ask:=44.21 x200
Prev Close:=44.18
Last Trade:=44.13
Updating Price:=$
            44.13
Updating Change:=-0.05

(bbby)
Open:=59.61
Change:=-0.64
                  ( -1.08 %)
Bid:=58.80 x400
Trade Time:=3:55 PM EST
Ask:=58.81 x200
Prev Close:=59.44
Last Trade:=58.80
Updating Price:=$
            58.80
Updating Change:=-0.64

(bbg)
Open:=45.82
Change:=-1.68
                  ( -3.69 %)
Bid:=43.51 x400
Trade Time:=4:10 PM EST
Ask:=44.35 x200
Prev Close:=45.54
Last Trade:=43.86
Updating Price:=$
            43.86
Updating Change:=-1.68

(bbgi)
Open:=4.08
Change:=+0.04
                  (+0.99 %)
Bid:=3.90 x400
Trade Time:=3:24 PM EST
Ask:=5.22 x200
Prev Close:=4.04
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=+0.04

(bbw)
Open:=6.48
Change:=-0.16
                  ( -2.47 %)
Bid:=6.26 x400
Trade Time:=4:28 PM EST
Ask:=9.50 x200
Prev Close:=6.49
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.16

(bc)
Open:=19.58
Change:=-0.63
                  ( -3.23 %)
Bid:=18.39 x400
Trade Time:=4:27 PM EST
Ask:=19.39 x200
Prev Close:=19.48
Last Trade:=18.85
Updating Price:=$
            18.85
Updating Change:=-0.63

(bcrx)
Open:=3.92
Change:=-0.02
                  ( -0.51 %)
Bid:=3.71 x400
Trade Time:=4:27 PM EST
Ask:=3.93 x200
Prev Close:=3.92
Last Trade:=3.90
Updating Price:=$
            3.90
Updating Change:=-0.02

(bcsi)
Open:=22.08
Change:=-0.78
                  ( -3.53 %)
Bid:=20.73 x400
Trade Time:=4:27 PM EST
Ask:=21.83 x200
Prev Close:=22.08
Last Trade:=21.30
Updating Price:=$
            21.30
Updating Change:=-0.78

(bdge)
Open:=21.64
Change:=-0.99
                  ( -4.58 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=21.59 x200
Prev Close:=21.62
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=-0.99

(beat)
Open:=5.23
Change:=-0.13
                  ( -2.49 %)
Bid:=5.01 x400
Trade Time:=4:27 PM EST
Ask:=5.38 x200
Prev Close:=5.23
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=-0.13

(beav)
Open:=41.35
Change:=-0.33
                  ( -0.80 %)
Bid:=40.06 x400
Trade Time:=4:24 PM EST
Ask:=41.77 x200
Prev Close:=41.20
Last Trade:=40.87
Updating Price:=$
            40.87
Updating Change:=-0.33

(belfb)
Open:=21.14
Change:=-1.25
                  ( -5.95 %)
Bid:=19.51 x400
Trade Time:=4:00 PM EST
Ask:=20.66 x200
Prev Close:=21.02
Last Trade:=19.77
Updating Price:=$
            19.77
Updating Change:=-1.25

(bfs)
Open:=39.97
Change:=-0.47
                  ( -1.18 %)
Bid:=39.42 x400
Trade Time:=4:02 PM EST
Ask:=39.49 x200
Prev Close:=39.92
Last Trade:=39.45
Updating Price:=$
            39.45
Updating Change:=-0.47

(bgcp)
Open:=8.18
Change:=-0.28
                  ( -3.42 %)
Bid:=7.71 x400
Trade Time:=4:27 PM EST
Ask:=8.25 x200
Prev Close:=8.18
Last Trade:=7.90
Updating Price:=$
            7.90
Updating Change:=-0.28

(bgs)
Open:=20.37
Change:=-0.02
                  ( -0.10 %)
Bid:=19.85 x400
Trade Time:=4:27 PM EST
Ask:=20.92 x200
Prev Close:=20.36
Last Trade:=20.34
Updating Price:=$
            20.34
Updating Change:=-0.02

(bh)
Open:=399.37
Change:=-9.46
                  ( -2.36 %)
Bid:=351.10 x400
Trade Time:=4:27 PM EST
Ask:=407.92 x200
Prev Close:=400.41
Last Trade:=390.95
Updating Price:=$
            390.95
Updating Change:=-9.46

(bidu)
Open:=142.95
Change:=-1.65
                  ( -1.16 %)
Bid:=140.59 x400
Trade Time:=3:55 PM EST
Ask:=140.64 x200
Prev Close:=142.29
Last Trade:=140.64
Updating Price:=$
            140.64
Updating Change:=-1.65

(biib)
Open:=105.47
Change:=-2.13
                  ( -2.02 %)
Bid:=103.19 x400
Trade Time:=3:55 PM EST
Ask:=103.20 x200
Prev Close:=105.31
Last Trade:=103.18
Updating Price:=$
            103.18
Updating Change:=-2.13

(bio)
Open:=119.68
Change:=-1.02
                  ( -0.85 %)
Bid:=117.73 x400
Trade Time:=4:04 PM EST
Ask:=119.15 x200
Prev Close:=119.36
Last Trade:=118.34
Updating Price:=$
            118.34
Updating Change:=-1.02

(bj)
Open:=50.38
Change:=
Bid:=50.36 x400
Trade Time:=4:08 PM EST
Ask:=50.47 x200
Prev Close:=50.35
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=null

(bkmu)
Open:=3.89
Change:=-0.12
                  ( -3.07 %)
Bid:=3.12 x400
Trade Time:=4:13 PM EST
Ask:=3.79 x200
Prev Close:=3.91
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=-0.12

(bldr)
Open:=2.20
Change:=+0.03
                  (+1.37 %)
Bid:=2.02 x400
Trade Time:=4:27 PM EST
Ask:=2.55 x200
Prev Close:=2.19
Last Trade:=2.22
Updating Price:=$
            2.22
Updating Change:=+0.03

(blk)
Open:=186.35
Change:=-2.78
                  ( -1.50 %)
Bid:=177.46 x400
Trade Time:=4:17 PM EST
Ask:=189.05 x200
Prev Close:=185.05
Last Trade:=182.27
Updating Price:=$
            182.27
Updating Change:=-2.78

(bll)
Open:=39.89
Change:=-0.48
                  ( -1.21 %)
Bid:=39.18 x400
Trade Time:=4:41 PM EST
Ask:=39.54 x200
Prev Close:=39.76
Last Trade:=39.28
Updating Price:=$
            39.28
Updating Change:=-0.48

(bmc)
Open:=53.97
Change:=-1.28
                  ( -2.37 %)
Bid:=52.62 x400
Trade Time:=3:55 PM EST
Ask:=52.63 x200
Prev Close:=53.91
Last Trade:=52.63
Updating Price:=$
            52.63
Updating Change:=-1.28

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

(bmrn)
Open:=29.38
Change:=+0.62
                  (+2.12 %)
Bid:=29.18 x400
Trade Time:=4:24 PM EST
Ask:=30.47 x200
Prev Close:=29.25
Last Trade:=29.87
Updating Price:=$
            29.87
Updating Change:=+0.62

(bmtc)
Open:=20.63
Change:=-0.05
                  ( -0.24 %)
Bid:=20.18 x400
Trade Time:=4:27 PM EST
Ask:=20.65 x200
Prev Close:=20.67
Last Trade:=20.62
Updating Price:=$
            20.62
Updating Change:=-0.05

(bokf)
Open:=55.42
Change:=-0.94
                  ( -1.70 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=57.14 x200
Prev Close:=55.22
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=-0.94

(boom)
Open:=22.27
Change:=-0.38
                  ( -1.70 %)
Bid:=21.31 x400
Trade Time:=4:27 PM EST
Ask:=21.96 x200
Prev Close:=22.32
Last Trade:=21.94
Updating Price:=$
            21.94
Updating Change:=-0.38

(bpop)
Open:=2.64
Change:=-0.04
                  ( -1.52 %)
Bid:=2.57 x400
Trade Time:=4:07 PM EST
Ask:=2.59 x200
Prev Close:=2.63
Last Trade:=2.59
Updating Price:=$
            2.59
Updating Change:=-0.04

(brc)
Open:=33.23
Change:=-0.65
                  ( -1.96 %)
Bid:=32.24 x400
Trade Time:=4:28 PM EST
Ask:=33.34 x200
Prev Close:=33.18
Last Trade:=32.53
Updating Price:=$
            32.53
Updating Change:=-0.65

(brcm)
Open:=33.37
Change:=-0.45
                  ( -1.35 %)
Bid:=32.84 x400
Trade Time:=3:55 PM EST
Ask:=32.85 x200
Prev Close:=33.30
Last Trade:=32.85
Updating Price:=$
            32.85
Updating Change:=-0.45

(bre)
Open:=52.01
Change:=-0.37
                  ( -0.71 %)
Bid:=51.19 x400
Trade Time:=4:24 PM EST
Ask:=52.19 x200
Prev Close:=52.00
Last Trade:=51.63
Updating Price:=$
            51.63
Updating Change:=-0.37

(brli)
Open:=20.75
Change:=-0.15
                  ( -0.73 %)
Bid:=20.26 x400
Trade Time:=4:27 PM EST
Ask:=20.51 x200
Prev Close:=20.60
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=-0.15

(brs)
Open:=51.29
Change:=-0.05
                  ( -0.10 %)
Bid:=50.56 x400
Trade Time:=4:24 PM EST
Ask:=51.54 x200
Prev Close:=51.10
Last Trade:=51.05
Updating Price:=$
            51.05
Updating Change:=-0.05

(bsrr)
Open:=11.25
Change:=+0.04
                  (+0.36 %)
Bid:=11.02 x400
Trade Time:=4:27 PM EST
Ask:=11.37 x200
Prev Close:=11.18
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.04

(bstc)
Open:=24.64
Change:=-0.25
                  ( -1.03 %)
Bid:=23.16 x400
Trade Time:=4:27 PM EST
Ask:=26.27 x200
Prev Close:=24.38
Last Trade:=24.13
Updating Price:=$
            24.13
Updating Change:=-0.25

(btn)
Open:=4.51
Change:=-0.24
                  ( -5.36 %)
Bid:=3.62 x400
Trade Time:=4:00 PM EST
Ask:=4.42 x200
Prev Close:=4.48
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=-0.24

(buse)
Open:=5.31
Change:=-0.07
                  ( -1.32 %)
Bid:=5.12 x400
Trade Time:=4:03 PM EST
Ask:=5.53 x200
Prev Close:=5.29
Last Trade:=5.22
Updating Price:=$
            5.22
Updating Change:=-0.07

(bxg)
Open:=2.74
Change:=-0.03
                  ( -1.09 %)
Bid:=2.12 x400
Trade Time:=4:00 PM EST
Ask:=3.02 x200
Prev Close:=2.74
Last Trade:=2.71
Updating Price:=$
            2.71
Updating Change:=-0.03

(bxs)
Open:=12.24
Change:=-0.08
                  ( -0.66 %)
Bid:=11.70 x400
Trade Time:=4:47 PM EST
Ask:=12.51 x200
Prev Close:=12.17
Last Trade:=12.09
Updating Price:=$
            12.09
Updating Change:=-0.08

(byi)
Open:=41.24
Change:=-0.29
                  ( -0.70 %)
Bid:=40.12 x400
Trade Time:=4:24 PM EST
Ask:=41.80 x200
Prev Close:=41.24
Last Trade:=40.95
Updating Price:=$
            40.95
Updating Change:=-0.29

(bz)
Open:=7.80
Change:=-0.25
                  ( -3.22 %)
Bid:=7.52 x400
Trade Time:=4:27 PM EST
Ask:=7.81 x200
Prev Close:=7.77
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=-0.25

(c)
Open:=39.72
Change:=-0.45
                  ( -1.14 %)
Bid:=39.11 x400
Trade Time:=4:28 PM EST
Ask:=39.12 x200
Prev Close:=39.47
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=-0.45

(ca)
Open:=22.52
Change:=-0.31
                  ( -1.38 %)
Bid:=22.11 x400
Trade Time:=3:55 PM EST
Ask:=22.12 x200
Prev Close:=22.43
Last Trade:=22.12
Updating Price:=$
            22.12
Updating Change:=-0.31

(cag)
Open:=26.30
Change:=-0.01
                  ( -0.04 %)
Bid:=26.12 x400
Trade Time:=4:18 PM EST
Ask:=26.44 x200
Prev Close:=26.27
Last Trade:=26.26
Updating Price:=$
            26.26
Updating Change:=-0.01

(cah)
Open:=46.43
Change:=-0.21
                  ( -0.45 %)
Bid:=45.94 x400
Trade Time:=4:09 PM EST
Ask:=46.41 x200
Prev Close:=46.39
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=-0.21

(cake)
Open:=33.42
Change:=-0.72
                  ( -2.15 %)
Bid:=32.46 x400
Trade Time:=4:27 PM EST
Ask:=33.09 x200
Prev Close:=33.42
Last Trade:=32.70
Updating Price:=$
            32.70
Updating Change:=-0.72

(cap)
Open:=19.47
Change:=-0.76
                  ( -3.91 %)
Bid:=18.19 x400
Trade Time:=4:27 PM EST
Ask:=19.21 x200
Prev Close:=19.46
Last Trade:=18.70
Updating Price:=$
            18.70
Updating Change:=-0.76

(cas)
Open:=17.49
Change:=-0.32
                  ( -1.83 %)
Bid:=16.87 x400
Trade Time:=4:19 PM EST
Ask:=18.08 x200
Prev Close:=17.46
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=-0.32

(casc)
Open:=53.74
Change:=-1.03
                  ( -1.93 %)
Bid:=47.49 x400
Trade Time:=4:28 PM EST
Ask:=55.92 x200
Prev Close:=53.24
Last Trade:=52.21
Updating Price:=$
            52.21
Updating Change:=-1.03

(cat)
Open:=108.83
Change:=-1.15
                  ( -1.06 %)
Bid:=107.49 x400
Trade Time:=3:55 PM EST
Ask:=107.51 x200
Prev Close:=108.64
Last Trade:=107.49
Updating Price:=$
            107.49
Updating Change:=-1.15

(caty)
Open:=16.50
Change:=-0.67
                  ( -4.07 %)
Bid:=15.79 x400
Trade Time:=4:47 PM EST
Ask:=16.32 x200
Prev Close:=16.45
Last Trade:=15.78
Updating Price:=$
            15.78
Updating Change:=-0.67

(cavm)
Open:=40.78
Change:=-1.01
                  ( -2.49 %)
Bid:=39.61 x400
Trade Time:=4:13 PM EST
Ask:=39.76 x200
Prev Close:=40.59
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=-1.01

(cb)
Open:=62.68
Change:=-0.35
                  ( -0.56 %)
Bid:=62.26 x400
Trade Time:=4:42 PM EST
Ask:=62.63 x200
Prev Close:=62.60
Last Trade:=62.25
Updating Price:=$
            62.25
Updating Change:=-0.35

(cbb)
Open:=3.27
Change:=-0.02
                  ( -0.61 %)
Bid:=3.35 x400
Trade Time:=4:27 PM EST
Ask:=3.51 x200
Prev Close:=3.28
Last Trade:=3.26
Updating Price:=$
            3.26
Updating Change:=-0.02

(cbg)
Open:=23.62
Change:=-0.69
                  ( -2.94 %)
Bid:=22.83 x400
Trade Time:=4:54 PM EST
Ask:=23.09 x200
Prev Close:=23.49
Last Trade:=22.80
Updating Price:=$
            22.80
Updating Change:=-0.69

(cbr)
Open:=5.66
Change:=-0.02
                  ( -0.35 %)
Bid:=5.36 x400
Trade Time:=4:28 PM EST
Ask:=5.97 x200
Prev Close:=5.67
Last Trade:=5.65
Updating Price:=$
            5.65
Updating Change:=-0.02

(cbu)
Open:=25.31
Change:=-0.43
                  ( -1.71 %)
Bid:=24.40 x400
Trade Time:=4:27 PM EST
Ask:=25.47 x200
Prev Close:=25.18
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=-0.43

(ccbg)
Open:=10.37
Change:=-0.09
                  ( -0.87 %)
Bid:=10.16 x400
Trade Time:=4:13 PM EST
Ask:=11.16 x200
Prev Close:=10.38
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=-0.09

(ccc)
Open:=16.63
Change:=-0.40
                  ( -2.42 %)
Bid:=16.01 x400
Trade Time:=4:27 PM EST
Ask:=16.69 x200
Prev Close:=16.56
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=-0.40

(cce)
Open:=28.43
Change:=-0.39
                  ( -1.37 %)
Bid:=28.01 x400
Trade Time:=4:24 PM EST
Ask:=28.33 x200
Prev Close:=28.55
Last Trade:=28.16
Updating Price:=$
            28.16
Updating Change:=-0.39

(ccmp)
Open:=43.17
Change:=+0.07
                  (+0.16 %)
Bid:=42.75 x400
Trade Time:=4:04 PM EST
Ask:=43.53 x200
Prev Close:=43.10
Last Trade:=43.17
Updating Price:=$
            43.17
Updating Change:=+0.07

(ccne)
Open:=14.01
Change:=-0.19
                  ( -1.36 %)
Bid:=13.66 x400
Trade Time:=4:13 PM EST
Ask:=0.00 x200
Prev Close:=14.02
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=-0.19

(ccoi)
Open:=17.30
Change:=-0.52
                  ( -3.01 %)
Bid:=16.75 x400
Trade Time:=4:13 PM EST
Ask:=17.26 x200
Prev Close:=17.27
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.52

(cdzi)
Open:=10.91
Change:=+0.06
                  (+0.55 %)
Bid:=10.51 x400
Trade Time:=4:27 PM EST
Ask:=11.06 x200
Prev Close:=10.92
Last Trade:=10.98
Updating Price:=$
            10.98
Updating Change:=+0.06

(cec)
Open:=42.41
Change:=-0.74
                  ( -1.75 %)
Bid:=41.21 x400
Trade Time:=4:27 PM EST
Ask:=41.99 x200
Prev Close:=42.29
Last Trade:=41.55
Updating Price:=$
            41.55
Updating Change:=-0.74

(ceco)
Open:=23.41
Change:=-0.40
                  ( -1.71 %)
Bid:=22.91 x400
Trade Time:=4:04 PM EST
Ask:=23.60 x200
Prev Close:=23.39
Last Trade:=22.99
Updating Price:=$
            22.99
Updating Change:=-0.40

(celg)
Open:=61.07
Change:=-0.53
                  ( -0.87 %)
Bid:=60.56 x400
Trade Time:=3:55 PM EST
Ask:=60.58 x200
Prev Close:=61.08
Last Trade:=60.55
Updating Price:=$
            60.55
Updating Change:=-0.53

(ceph)
Open:=80.13
Change:=-0.05
                  ( -0.06 %)
Bid:=80.05 x400
Trade Time:=3:55 PM EST
Ask:=80.06 x200
Prev Close:=80.10
Last Trade:=80.05
Updating Price:=$
            80.05
Updating Change:=-0.05

(cern)
Open:=62.66
Change:=-0.79
                  ( -1.26 %)
Bid:=61.76 x400
Trade Time:=3:55 PM EST
Ask:=61.78 x200
Prev Close:=62.56
Last Trade:=61.77
Updating Price:=$
            61.77
Updating Change:=-0.79

(cers)
Open:=2.93
Change:=-0.03
                  ( -1.02 %)
Bid:=2.81 x400
Trade Time:=4:27 PM EST
Ask:=2.91 x200
Prev Close:=2.93
Last Trade:=2.90
Updating Price:=$
            2.90
Updating Change:=-0.03

(cffn)
Open:=11.87
Change:=-0.07
                  ( -0.59 %)
Bid:=11.39 x400
Trade Time:=4:47 PM EST
Ask:=12.19 x200
Prev Close:=11.84
Last Trade:=11.77
Updating Price:=$
            11.77
Updating Change:=-0.07

(cfnb)
Open:=16.06
Change:=-0.51
                  ( -3.11 %)
Bid:=15.51 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.38
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=-0.51

(cfnl)
Open:=11.37
Change:=-0.10
                  ( -0.88 %)
Bid:=10.91 x400
Trade Time:=4:27 PM EST
Ask:=12.08 x200
Prev Close:=11.31
Last Trade:=11.21
Updating Price:=$
            11.21
Updating Change:=-0.10

(cgx)
Open:=54.20
Change:=-1.12
                  ( -2.08 %)
Bid:=52.20 x400
Trade Time:=4:27 PM EST
Ask:=55.72 x200
Prev Close:=53.90
Last Trade:=52.78
Updating Price:=$
            52.78
Updating Change:=-1.12

(chdx)
Open:=13.11
Change:=-0.95
                  ( -7.22 %)
Bid:=10.40 x400
Trade Time:=4:27 PM EST
Ask:=14.15 x200
Prev Close:=13.16
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.95

(chg)
Open:=53.79
Change:=-0.38
                  ( -0.71 %)
Bid:=52.96 x400
Trade Time:=4:27 PM EST
Ask:=53.99 x200
Prev Close:=53.78
Last Trade:=53.40
Updating Price:=$
            53.40
Updating Change:=-0.38

(chh)
Open:=32.98
Change:=-0.78
                  ( -2.36 %)
Bid:=32.05 x400
Trade Time:=4:04 PM EST
Ask:=32.43 x200
Prev Close:=33.03
Last Trade:=32.25
Updating Price:=$
            32.25
Updating Change:=-0.78

(chkp)
Open:=57.80
Change:=-0.92
                  ( -1.60 %)
Bid:=56.53 x400
Trade Time:=3:55 PM EST
Ask:=56.54 x200
Prev Close:=57.46
Last Trade:=56.54
Updating Price:=$
            56.54
Updating Change:=-0.92

(chrs)
Open:=4.43
Change:=-0.02
                  ( -0.45 %)
Bid:=3.78 x400
Trade Time:=4:04 PM EST
Ask:=4.49 x200
Prev Close:=4.43
Last Trade:=4.41
Updating Price:=$
            4.41
Updating Change:=-0.02

(chrw)
Open:=79.62
Change:=-0.75
                  ( -0.94 %)
Bid:=78.84 x400
Trade Time:=3:54 PM EST
Ask:=78.86 x200
Prev Close:=79.60
Last Trade:=78.85
Updating Price:=$
            78.85
Updating Change:=-0.75

(chs)
Open:=15.88
Change:=-0.07
                  ( -0.44 %)
Bid:=15.32 x400
Trade Time:=4:33 PM EST
Ask:=16.23 x200
Prev Close:=15.89
Last Trade:=15.82
Updating Price:=$
            15.82
Updating Change:=-0.07

(chsp)
Open:=17.05
Change:=-0.20
                  ( -1.18 %)
Bid:=16.26 x400
Trade Time:=4:03 PM EST
Ask:=17.49 x200
Prev Close:=17.02
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.20

(cix)
Open:=13.48
Change:=-0.21
                  ( -1.56 %)
Bid:=13.33 x400
Trade Time:=4:01 PM EST
Ask:=13.50 x200
Prev Close:=13.50
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=-0.21

(ckh)
Open:=104.92
Change:=-0.11
                  ( -0.11 %)
Bid:=103.66 x400
Trade Time:=4:02 PM EST
Ask:=103.77 x200
Prev Close:=103.85
Last Trade:=103.74
Updating Price:=$
            103.74
Updating Change:=-0.11

(ckp)
Open:=17.60
Change:=-0.70
                  ( -3.98 %)
Bid:=16.44 x400
Trade Time:=4:27 PM EST
Ask:=17.40 x200
Prev Close:=17.60
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=-0.70

(clc)
Open:=47.75
Change:=-0.95
                  ( -1.99 %)
Bid:=46.35 x400
Trade Time:=4:04 PM EST
Ask:=47.80 x200
Prev Close:=47.72
Last Trade:=46.77
Updating Price:=$
            46.77
Updating Change:=-0.95

(cldt)
Open:=15.84
Change:=+0.10
                  (+0.63 %)
Bid:=15.32 x400
Trade Time:=4:04 PM EST
Ask:=16.44 x200
Prev Close:=15.82
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=+0.10

(clh)
Open:=111.04
Change:=-3.07
                  ( -2.78 %)
Bid:=95.89 x400
Trade Time:=4:28 PM EST
Ask:=120.00 x200
Prev Close:=110.48
Last Trade:=107.41
Updating Price:=$
            107.41
Updating Change:=-3.07

(clne)
Open:=16.75
Change:=-1.67
                  ( -9.82 %)
Bid:=15.36 x400
Trade Time:=4:58 PM EST
Ask:=15.40 x200
Prev Close:=17.01
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-1.67

(clny)
Open:=18.10
Change:=-0.15
                  ( -0.83 %)
Bid:=17.54 x400
Trade Time:=4:27 PM EST
Ask:=18.08 x200
Prev Close:=18.09
Last Trade:=17.94
Updating Price:=$
            17.94
Updating Change:=-0.15

(clp)
Open:=21.07
Change:=-0.18
                  ( -0.86 %)
Bid:=20.44 x400
Trade Time:=4:24 PM EST
Ask:=21.42 x200
Prev Close:=21.02
Last Trade:=20.84
Updating Price:=$
            20.84
Updating Change:=-0.18

(clr)
Open:=67.31
Change:=-0.98
                  ( -1.47 %)
Bid:=64.31 x400
Trade Time:=4:11 PM EST
Ask:=69.32 x200
Prev Close:=66.55
Last Trade:=65.57
Updating Price:=$
            65.57
Updating Change:=-0.98

(clw)
Open:=67.54
Change:=-0.48
                  ( -0.71 %)
Bid:=60.78 x400
Trade Time:=4:27 PM EST
Ask:=69.97 x200
Prev Close:=67.31
Last Trade:=66.83
Updating Price:=$
            66.83
Updating Change:=-0.48

(cmcsa)
Open:=24.68
Change:=-0.17
                  ( -0.69 %)
Bid:=24.40 x400
Trade Time:=3:55 PM EST
Ask:=24.41 x200
Prev Close:=24.57
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=-0.17

(cmls)
Open:=3.46
Change:=-0.08
                  ( -2.33 %)
Bid:=2.68 x400
Trade Time:=4:13 PM EST
Ask:=4.00 x200
Prev Close:=3.44
Last Trade:=3.36
Updating Price:=$
            3.36
Updating Change:=-0.08

(cmn)
Open:=27.89
Change:=-1.13
                  ( -4.05 %)
Bid:=26.19 x400
Trade Time:=4:27 PM EST
Ask:=27.38 x200
Prev Close:=27.92
Last Trade:=26.79
Updating Price:=$
            26.79
Updating Change:=-1.13

(cmo)
Open:=13.40
Change:=-0.23
                  ( -1.72 %)
Bid:=13.09 x400
Trade Time:=4:10 PM EST
Ask:=13.22 x200
Prev Close:=13.37
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.23

(cmp)
Open:=85.78
Change:=-1.77
                  ( -2.07 %)
Bid:=83.35 x400
Trade Time:=4:24 PM EST
Ask:=84.35 x200
Prev Close:=85.61
Last Trade:=83.84
Updating Price:=$
            83.84
Updating Change:=-1.77

(cmtl)
Open:=29.05
Change:=-0.30
                  ( -1.03 %)
Bid:=28.38 x400
Trade Time:=4:27 PM EST
Ask:=29.24 x200
Prev Close:=28.99
Last Trade:=28.69
Updating Price:=$
            28.69
Updating Change:=-0.30

(cnbka)
Open:=27.53
Change:=+0.28
                  (+1.02 %)
Bid:=26.51 x400
Trade Time:=4:27 PM EST
Ask:=30.62 x200
Prev Close:=27.50
Last Trade:=27.78
Updating Price:=$
            27.78
Updating Change:=+0.28

(cnc)
Open:=36.45
Change:=-0.58
                  ( -1.59 %)
Bid:=35.10 x400
Trade Time:=4:27 PM EST
Ask:=36.65 x200
Prev Close:=36.37
Last Trade:=35.79
Updating Price:=$
            35.79
Updating Change:=-0.58

(cnk)
Open:=20.13
Change:=-0.33
                  ( -1.64 %)
Bid:=19.31 x400
Trade Time:=4:27 PM EST
Ask:=20.37 x200
Prev Close:=20.14
Last Trade:=19.81
Updating Price:=$
            19.81
Updating Change:=-0.33

(cnsl)
Open:=19.65
Change:=-0.39
                  ( -1.99 %)
Bid:=18.92 x400
Trade Time:=4:27 PM EST
Ask:=19.74 x200
Prev Close:=19.59
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=-0.39

(cog)
Open:=64.83
Change:=-1.83
                  ( -2.84 %)
Bid:=62.34 x400
Trade Time:=4:24 PM EST
Ask:=62.60 x200
Prev Close:=64.43
Last Trade:=62.60
Updating Price:=$
            62.60
Updating Change:=-1.83

(colb)
Open:=17.75
Change:=-0.12
                  ( -0.68 %)
Bid:=17.17 x400
Trade Time:=4:27 PM EST
Ask:=18.16 x200
Prev Close:=17.74
Last Trade:=17.62
Updating Price:=$
            17.62
Updating Change:=-0.12

(comv)
Open:=3.22
Change:=+0.03
                  (+0.96 %)
Bid:=2.91 x400
Trade Time:=4:00 PM EST
Ask:=3.32 x200
Prev Close:=3.13
Last Trade:=3.16
Updating Price:=$
            3.16
Updating Change:=+0.03

(coo)
Open:=80.78
Change:=-0.49
                  ( -0.61 %)
Bid:=76.05 x400
Trade Time:=4:24 PM EST
Ask:=81.94 x200
Prev Close:=80.77
Last Trade:=80.28
Updating Price:=$
            80.28
Updating Change:=-0.49

(cost)
Open:=80.87
Change:=-0.54
                  ( -0.67 %)
Bid:=80.30 x400
Trade Time:=3:55 PM EST
Ask:=80.31 x200
Prev Close:=80.84
Last Trade:=80.30
Updating Price:=$
            80.30
Updating Change:=-0.54

(cov)
Open:=53.10
Change:=-0.36
                  ( -0.68 %)
Bid:=52.07 x400
Trade Time:=4:18 PM EST
Ask:=54.30 x200
Prev Close:=52.94
Last Trade:=52.58
Updating Price:=$
            52.58
Updating Change:=-0.36

(cown)
Open:=3.83
Change:=+0.03
                  (+0.78 %)
Bid:=3.06 x400
Trade Time:=4:27 PM EST
Ask:=4.15 x200
Prev Close:=3.83
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=+0.03

(cpa)
Open:=68.94
Change:=-0.08
                  ( -0.12 %)
Bid:=62.02 x400
Trade Time:=4:05 PM EST
Ask:=71.41 x200
Prev Close:=68.66
Last Trade:=68.58
Updating Price:=$
            68.58
Updating Change:=-0.08

(cpe)
Open:=6.98
Change:=-0.22
                  ( -3.16 %)
Bid:=6.71 x400
Trade Time:=4:27 PM EST
Ask:=7.04 x200
Prev Close:=6.96
Last Trade:=6.74
Updating Price:=$
            6.74
Updating Change:=-0.22

(cpn)
Open:=16.40
Change:=-0.03
                  ( -0.18 %)
Bid:=15.83 x400
Trade Time:=4:04 PM EST
Ask:=16.49 x200
Prev Close:=16.34
Last Trade:=16.31
Updating Price:=$
            16.31
Updating Change:=-0.03

(cprt)
Open:=46.16
Change:=-0.34
                  ( -0.74 %)
Bid:=45.13 x400
Trade Time:=4:24 PM EST
Ask:=46.45 x200
Prev Close:=45.95
Last Trade:=45.61
Updating Price:=$
            45.61
Updating Change:=-0.34

(cpst)
Open:=1.51
Change:=+0.04
                  (+2.67 %)
Bid:=1.51 x400
Trade Time:=4:27 PM EST
Ask:=1.60 x200
Prev Close:=1.50
Last Trade:=1.54
Updating Price:=$
            1.54
Updating Change:=+0.04

(cpy)
Open:=13.12
Change:=-0.43
                  ( -3.29 %)
Bid:=12.56 x400
Trade Time:=4:04 PM EST
Ask:=13.74 x200
Prev Close:=13.07
Last Trade:=12.64
Updating Price:=$
            12.64
Updating Change:=-0.43

(cr)
Open:=49.20
Change:=-0.91
                  ( -1.86 %)
Bid:=47.70 x400
Trade Time:=4:24 PM EST
Ask:=48.26 x200
Prev Close:=48.91
Last Trade:=48.00
Updating Price:=$
            48.00
Updating Change:=-0.91

(crai)
Open:=27.71
Change:=-0.18
                  ( -0.65 %)
Bid:=26.30 x400
Trade Time:=4:28 PM EST
Ask:=29.99 x200
Prev Close:=27.78
Last Trade:=27.60
Updating Price:=$
            27.60
Updating Change:=-0.18

(crdn)
Open:=36.13
Change:=-0.97
                  ( -2.70 %)
Bid:=34.58 x400
Trade Time:=4:02 PM EST
Ask:=35.06 x200
Prev Close:=35.98
Last Trade:=35.01
Updating Price:=$
            35.01
Updating Change:=-0.97

(cree)
Open:=31.63
Change:=-0.96
                  ( -3.04 %)
Bid:=30.66 x400
Trade Time:=4:42 PM EST
Ask:=30.80 x200
Prev Close:=31.59
Last Trade:=30.63
Updating Price:=$
            30.63
Updating Change:=-0.96

(crmt)
Open:=35.02
Change:=+0.48
                  (+1.38 %)
Bid:=33.36 x400
Trade Time:=4:13 PM EST
Ask:=36.20 x200
Prev Close:=34.85
Last Trade:=35.33
Updating Price:=$
            35.33
Updating Change:=+0.48

(crrc)
Open:=11.27
Change:=-0.12
                  ( -1.06 %)
Bid:=10.00 x400
Trade Time:=4:27 PM EST
Ask:=12.13 x200
Prev Close:=11.29
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=-0.12

(crs)
Open:=55.72
Change:=-1.12
                  ( -2.01 %)
Bid:=53.95 x400
Trade Time:=4:24 PM EST
Ask:=54.99 x200
Prev Close:=55.61
Last Trade:=54.49
Updating Price:=$
            54.49
Updating Change:=-1.12

(csco)
Open:=15.56
Change:=-0.14
                  ( -0.90 %)
Bid:=15.42 x400
Trade Time:=3:55 PM EST
Ask:=15.43 x200
Prev Close:=15.57
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.14

(csgp)
Open:=58.58
Change:=-1.53
                  ( -2.61 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=60.21 x200
Prev Close:=58.58
Last Trade:=57.05
Updating Price:=$
            57.05
Updating Change:=-1.53

(cstr)
Open:=59.46
Change:=-0.72
                  ( -1.22 %)
Bid:=58.25 x400
Trade Time:=4:07 PM EST
Ask:=58.77 x200
Prev Close:=58.80
Last Trade:=58.08
Updating Price:=$
            58.08
Updating Change:=-0.72

(csu)
Open:=9.01
Change:=-0.39
                  ( -4.32 %)
Bid:=8.30 x400
Trade Time:=4:27 PM EST
Ask:=8.67 x200
Prev Close:=9.02
Last Trade:=8.63
Updating Price:=$
            8.63
Updating Change:=-0.39

(cswc)
Open:=99.77
Change:=-2.05
                  ( -2.05 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=104.82 x200
Prev Close:=99.77
Last Trade:=97.72
Updating Price:=$
            97.72
Updating Change:=-2.05

(ctas)
Open:=31.81
Change:=-0.35
                  ( -1.11 %)
Bid:=31.03 x400
Trade Time:=4:11 PM EST
Ask:=31.24 x200
Prev Close:=31.57
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=-0.35

(ctgx)
Open:=13.28
Change:=-0.17
                  ( -1.28 %)
Bid:=12.51 x400
Trade Time:=4:27 PM EST
Ask:=14.17 x200
Prev Close:=13.29
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.17

(ctl)
Open:=39.00
Change:=-0.24
                  ( -0.62 %)
Bid:=38.51 x400
Trade Time:=4:59 PM EST
Ask:=38.54 x200
Prev Close:=38.78
Last Trade:=38.54
Updating Price:=$
            38.54
Updating Change:=-0.24

(ctrp)
Open:=44.53
Change:=+0.09
                  (+0.20 %)
Bid:=44.58 x400
Trade Time:=3:55 PM EST
Ask:=44.60 x200
Prev Close:=44.50
Last Trade:=44.59
Updating Price:=$
            44.59
Updating Change:=+0.09

(ctsh)
Open:=74.62
Change:=-1.05
                  ( -1.42 %)
Bid:=72.96 x400
Trade Time:=3:55 PM EST
Ask:=72.98 x200
Prev Close:=74.02
Last Trade:=72.97
Updating Price:=$
            72.97
Updating Change:=-1.05

(ctxs)
Open:=76.35
Change:=-1.55
                  ( -2.04 %)
Bid:=74.33 x400
Trade Time:=3:55 PM EST
Ask:=74.36 x200
Prev Close:=75.88
Last Trade:=74.33
Updating Price:=$
            74.33
Updating Change:=-1.55

(cvo)
Open:=6.35
Change:=-0.20
                  ( -3.15 %)
Bid:=6.11 x400
Trade Time:=4:04 PM EST
Ask:=6.32 x200
Prev Close:=6.34
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=-0.20

(cvx)
Open:=105.70
Change:=-0.42
                  ( -0.40 %)
Bid:=104.66 x400
Trade Time:=3:55 PM EST
Ask:=104.67 x200
Prev Close:=105.09
Last Trade:=104.67
Updating Price:=$
            104.67
Updating Change:=-0.42

(cxs)
Open:=11.25
Change:=-0.14
                  ( -1.25 %)
Bid:=11.01 x400
Trade Time:=4:27 PM EST
Ask:=11.45 x200
Prev Close:=11.19
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=-0.14

(cyh)
Open:=25.80
Change:=-0.41
                  ( -1.60 %)
Bid:=24.91 x400
Trade Time:=4:24 PM EST
Ask:=25.89 x200
Prev Close:=25.62
Last Trade:=25.21
Updating Price:=$
            25.21
Updating Change:=-0.41

(cyn)
Open:=54.57
Change:=-1.06
                  ( -1.95 %)
Bid:=52.71 x400
Trade Time:=4:47 PM EST
Ask:=53.74 x200
Prev Close:=54.26
Last Trade:=53.20
Updating Price:=$
            53.20
Updating Change:=-1.06

(cytk)
Open:=1.29
Change:=+0.02
                  (+1.56 %)
Bid:=1.28 x400
Trade Time:=4:00 PM EST
Ask:=1.32 x200
Prev Close:=1.28
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=+0.02

(cytr)
Open:=0.77
Change:=-0.02
                  ( -2.71 %)
Bid:=0.70 x400
Trade Time:=3:59 PM EST
Ask:=0.77 x200
Prev Close:=0.75
Last Trade:=0.73
Updating Price:=$
            0.73
Updating Change:=-0.02

(dakt)
Open:=10.98
Change:=-0.43
                  ( -3.93 %)
Bid:=9.26 x400
Trade Time:=4:27 PM EST
Ask:=11.57 x200
Prev Close:=10.94
Last Trade:=10.51
Updating Price:=$
            10.51
Updating Change:=-0.43

(dal)
Open:=8.74
Change:=-0.19
                  ( -2.18 %)
Bid:=8.54 x400
Trade Time:=4:24 PM EST
Ask:=8.57 x200
Prev Close:=8.70
Last Trade:=8.51
Updating Price:=$
            8.51
Updating Change:=-0.19

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

(dbd)
Open:=31.53
Change:=-0.12
                  ( -0.38 %)
Bid:=31.15 x400
Trade Time:=4:24 PM EST
Ask:=31.50 x200
Prev Close:=31.44
Last Trade:=31.32
Updating Price:=$
            31.32
Updating Change:=-0.12

(dd)
Open:=54.70
Change:=-0.83
                  ( -1.52 %)
Bid:=53.77 x400
Trade Time:=3:55 PM EST
Ask:=53.78 x200
Prev Close:=54.60
Last Trade:=53.77
Updating Price:=$
            53.77
Updating Change:=-0.83

(ddic)
Open:=9.62
Change:=-0.08
                  ( -0.84 %)
Bid:=9.41 x400
Trade Time:=4:27 PM EST
Ask:=9.50 x200
Prev Close:=9.57
Last Trade:=9.49
Updating Price:=$
            9.49
Updating Change:=-0.08

(de)
Open:=82.10
Change:=-0.46
                  ( -0.56 %)
Bid:=81.05 x400
Trade Time:=4:10 PM EST
Ask:=81.70 x200
Prev Close:=81.89
Last Trade:=81.43
Updating Price:=$
            81.43
Updating Change:=-0.46

(deck)
Open:=94.99
Change:=-2.29
                  ( -2.43 %)
Bid:=89.27 x400
Trade Time:=4:05 PM EST
Ask:=92.18 x200
Prev Close:=94.41
Last Trade:=92.12
Updating Price:=$
            92.12
Updating Change:=-2.29

(dei)
Open:=19.76
Change:=-0.43
                  ( -2.18 %)
Bid:=18.88 x400
Trade Time:=4:24 PM EST
Ask:=19.92 x200
Prev Close:=19.74
Last Trade:=19.31
Updating Price:=$
            19.31
Updating Change:=-0.43

(dell)
Open:=16.61
Change:=+0.15
                  (+0.94 %)
Bid:=16.68 x400
Trade Time:=3:55 PM EST
Ask:=16.69 x200
Prev Close:=16.53
Last Trade:=16.69
Updating Price:=$
            16.69
Updating Change:=+0.15

(dest)
Open:=19.07
Change:=-0.16
                  ( -0.84 %)
Bid:=18.43 x400
Trade Time:=4:19 PM EST
Ask:=19.45 x200
Prev Close:=19.07
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=-0.16

(dfz)
Open:=11.52
Change:=-0.12
                  ( -1.04 %)
Bid:=11.11 x400
Trade Time:=4:27 PM EST
Ask:=11.48 x200
Prev Close:=11.50
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=-0.12

(dgi)
Open:=25.15
Change:=-0.42
                  ( -1.68 %)
Bid:=24.05 x400
Trade Time:=4:27 PM EST
Ask:=25.25 x200
Prev Close:=25.04
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.42

(dhil)
Open:=84.25
Change:=-1.82
                  ( -2.17 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=88.46 x200
Prev Close:=84.00
Last Trade:=82.18
Updating Price:=$
            82.18
Updating Change:=-1.82

(dhr)
Open:=53.49
Change:=-0.92
                  ( -1.72 %)
Bid:=52.20 x400
Trade Time:=4:24 PM EST
Ask:=52.80 x200
Prev Close:=53.40
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=-0.92

(dis)
Open:=39.53
Change:=+0.04
                  (+0.10 %)
Bid:=39.59 x400
Trade Time:=4:00 PM EST
Ask:=39.63 x200
Prev Close:=39.56
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=+0.04

(dk)
Open:=16.38
Change:=+0.02
                  (+0.12 %)
Bid:=15.89 x400
Trade Time:=4:27 PM EST
Ask:=16.83 x200
Prev Close:=16.29
Last Trade:=16.31
Updating Price:=$
            16.31
Updating Change:=+0.02

(dlb)
Open:=41.62
Change:=-0.08
                  ( -0.19 %)
Bid:=40.91 x400
Trade Time:=4:04 PM EST
Ask:=42.31 x200
Prev Close:=41.59
Last Trade:=41.51
Updating Price:=$
            41.51
Updating Change:=-0.08

(dllr)
Open:=22.57
Change:=-0.43
                  ( -1.91 %)
Bid:=21.71 x400
Trade Time:=4:13 PM EST
Ask:=22.49 x200
Prev Close:=22.46
Last Trade:=22.03
Updating Price:=$
            22.03
Updating Change:=-0.43

(dltr)
Open:=69.51
Change:=-0.21
                  ( -0.30 %)
Bid:=68.95 x400
Trade Time:=3:55 PM EST
Ask:=68.97 x200
Prev Close:=69.18
Last Trade:=68.97
Updating Price:=$
            68.97
Updating Change:=-0.21

(dm)
Open:=8.66
Change:=-0.17
                  ( -1.96 %)
Bid:=8.16 x400
Trade Time:=4:27 PM EST
Ask:=8.86 x200
Prev Close:=8.67
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=-0.17

(dmrc)
Open:=38.95
Change:=-0.82
                  ( -2.11 %)
Bid:=37.80 x400
Trade Time:=4:13 PM EST
Ask:=0.00 x200
Prev Close:=38.93
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=-0.82

(dndn)
Open:=38.75
Change:=+0.54
                  (+1.40 %)
Bid:=38.74 x400
Trade Time:=4:24 PM EST
Ask:=39.29 x200
Prev Close:=38.60
Last Trade:=39.14
Updating Price:=$
            39.14
Updating Change:=+0.54

(dnr)
Open:=19.19
Change:=-0.47
                  ( -2.47 %)
Bid:=18.51 x400
Trade Time:=4:11 PM EST
Ask:=18.73 x200
Prev Close:=19.06
Last Trade:=18.59
Updating Price:=$
            18.59
Updating Change:=-0.47

(drc)
Open:=53.56
Change:=-0.29
                  ( -0.54 %)
Bid:=48.12 x400
Trade Time:=4:24 PM EST
Ask:=55.52 x200
Prev Close:=53.26
Last Trade:=52.97
Updating Price:=$
            52.97
Updating Change:=-0.29

(dri)
Open:=52.99
Change:=-0.31
                  ( -0.59 %)
Bid:=52.20 x400
Trade Time:=4:01 PM EST
Ask:=52.75 x200
Prev Close:=52.76
Last Trade:=52.45
Updating Price:=$
            52.45
Updating Change:=-0.31

(driv)
Open:=32.93
Change:=-0.35
                  ( -1.07 %)
Bid:=32.42 x400
Trade Time:=4:27 PM EST
Ask:=33.14 x200
Prev Close:=32.77
Last Trade:=32.42
Updating Price:=$
            32.42
Updating Change:=-0.35

(drl)
Open:=2.26
Change:=-0.20
                  ( -8.89 %)
Bid:=2.06 x400
Trade Time:=4:02 PM EST
Ask:=2.07 x200
Prev Close:=2.25
Last Trade:=2.05
Updating Price:=$
            2.05
Updating Change:=-0.20

(dtsi)
Open:=39.93
Change:=-1.56
                  ( -3.92 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=41.07 x200
Prev Close:=39.80
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=-1.56

(dtv)
Open:=52.81
Change:=-0.67
                  ( -1.27 %)
Bid:=52.16 x400
Trade Time:=3:55 PM EST
Ask:=52.17 x200
Prev Close:=52.83
Last Trade:=52.16
Updating Price:=$
            52.16
Updating Change:=-0.67

(dva)
Open:=87.21
Change:=-0.19
                  ( -0.22 %)
Bid:=86.42 x400
Trade Time:=4:18 PM EST
Ask:=87.56 x200
Prev Close:=87.19
Last Trade:=87.00
Updating Price:=$
            87.00
Updating Change:=-0.19

(dvn)
Open:=78.81
Change:=-0.42
                  ( -0.54 %)
Bid:=77.57 x400
Trade Time:=4:24 PM EST
Ask:=78.36 x200
Prev Close:=78.30
Last Trade:=77.88
Updating Price:=$
            77.88
Updating Change:=-0.42

(dvox)
Open:=7.51
Change:=-0.37
                  ( -4.90 %)
Bid:=6.65 x400
Trade Time:=4:28 PM EST
Ask:=8.18 x200
Prev Close:=7.55
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=-0.37

(dw)
Open:=23.94
Change:=-0.55
                  ( -2.30 %)
Bid:=22.90 x400
Trade Time:=4:27 PM EST
Ask:=24.06 x200
Prev Close:=23.95
Last Trade:=23.40
Updating Price:=$
            23.40
Updating Change:=-0.55

(dwa)
Open:=21.26
Change:=-0.37
                  ( -1.75 %)
Bid:=20.71 x400
Trade Time:=4:24 PM EST
Ask:=20.93 x200
Prev Close:=21.16
Last Trade:=20.79
Updating Price:=$
            20.79
Updating Change:=-0.37

(dxpe)
Open:=26.53
Change:=-0.03
                  ( -0.11 %)
Bid:=25.35 x400
Trade Time:=4:27 PM EST
Ask:=27.89 x200
Prev Close:=26.50
Last Trade:=26.47
Updating Price:=$
            26.47
Updating Change:=-0.03

(dy)
Open:=17.13
Change:=-0.40
                  ( -2.34 %)
Bid:=16.53 x400
Trade Time:=4:09 PM EST
Ask:=17.09 x200
Prev Close:=17.07
Last Trade:=16.67
Updating Price:=$
            16.67
Updating Change:=-0.40

(dyn)
Open:=6.67
Change:=-0.49
                  ( -7.38 %)
Bid:=6.12 x400
Trade Time:=4:27 PM EST
Ask:=6.21 x200
Prev Close:=6.64
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=-0.49

(ebay)
Open:=32.32
Change:=-0.23
                  ( -0.71 %)
Bid:=32.15 x400
Trade Time:=3:55 PM EST
Ask:=32.16 x200
Prev Close:=32.38
Last Trade:=32.15
Updating Price:=$
            32.15
Updating Change:=-0.23

(ebsb)
Open:=13.71
Change:=-0.09
                  ( -0.65 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=14.80 x200
Prev Close:=13.79
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=-0.09

(ecpg)
Open:=27.83
Change:=-1.97
                  ( -7.08 %)
Bid:=25.12 x400
Trade Time:=4:13 PM EST
Ask:=26.35 x200
Prev Close:=27.84
Last Trade:=25.87
Updating Price:=$
            25.87
Updating Change:=-1.97

(edr)
Open:=9.03
Change:=-0.07
                  ( -0.78 %)
Bid:=8.94 x400
Trade Time:=4:00 PM EST
Ask:=8.95 x200
Prev Close:=9.02
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.07

(eeft)
Open:=15.42
Change:=+0.22
                  (+1.43 %)
Bid:=15.66 x400
Trade Time:=4:27 PM EST
Ask:=16.14 x200
Prev Close:=15.40
Last Trade:=15.62
Updating Price:=$
            15.62
Updating Change:=+0.22

(egn)
Open:=57.79
Change:=+0.18
                  (+0.32 %)
Bid:=56.73 x400
Trade Time:=4:04 PM EST
Ask:=57.82 x200
Prev Close:=57.12
Last Trade:=57.30
Updating Price:=$
            57.30
Updating Change:=+0.18

(egov)
Open:=13.43
Change:=-0.15
                  ( -1.12 %)
Bid:=12.99 x400
Trade Time:=4:27 PM EST
Ask:=13.75 x200
Prev Close:=13.42
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=-0.15

(egy)
Open:=6.55
Change:=-0.19
                  ( -2.91 %)
Bid:=6.03 x400
Trade Time:=4:27 PM EST
Ask:=6.66 x200
Prev Close:=6.52
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.19

(ek)
Open:=2.83
Change:=-0.03
                  ( -1.08 %)
Bid:=2.76 x400
Trade Time:=4:27 PM EST
Ask:=2.77 x200
Prev Close:=2.79
Last Trade:=2.76
Updating Price:=$
            2.76
Updating Change:=-0.03

(elos)
Open:=12.28
Change:=-0.38
                  ( -3.10 %)
Bid:=11.42 x400
Trade Time:=4:10 PM EST
Ask:=12.22 x200
Prev Close:=12.25
Last Trade:=11.87
Updating Price:=$
            11.87
Updating Change:=-0.38

(els)
Open:=65.89
Change:=-0.41
                  ( -0.62 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=67.73 x200
Prev Close:=65.64
Last Trade:=65.23
Updating Price:=$
            65.23
Updating Change:=-0.41

(endp)
Open:=40.79
Change:=-0.26
                  ( -0.64 %)
Bid:=40.34 x400
Trade Time:=3:59 PM EST
Ask:=40.37 x200
Prev Close:=40.59
Last Trade:=40.33
Updating Price:=$
            40.33
Updating Change:=-0.26

(enh)
Open:=41.01
Change:=-0.08
                  ( -0.20 %)
Bid:=40.86 x400
Trade Time:=4:24 PM EST
Ask:=41.73 x200
Prev Close:=40.98
Last Trade:=40.90
Updating Price:=$
            40.90
Updating Change:=-0.08

(enoc)
Open:=17.02
Change:=+0.30
                  (+1.78 %)
Bid:=16.92 x400
Trade Time:=4:27 PM EST
Ask:=17.34 x200
Prev Close:=16.82
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=+0.30

(ens)
Open:=34.91
Change:=+0.85
                  (+2.45 %)
Bid:=34.87 x400
Trade Time:=4:27 PM EST
Ask:=36.42 x200
Prev Close:=34.69
Last Trade:=35.54
Updating Price:=$
            35.54
Updating Change:=+0.85

(ep)
Open:=19.63
Change:=-0.25
                  ( -1.28 %)
Bid:=19.26 x400
Trade Time:=4:24 PM EST
Ask:=19.42 x200
Prev Close:=19.57
Last Trade:=19.32
Updating Price:=$
            19.32
Updating Change:=-0.25

(epax)
Open:=8.83
Change:=-0.02
                  ( -0.23 %)
Bid:=8.66 x400
Trade Time:=4:13 PM EST
Ask:=9.87 x200
Prev Close:=8.84
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=-0.02

(epl)
Open:=15.77
Change:=-0.42
                  ( -2.68 %)
Bid:=15.11 x400
Trade Time:=4:27 PM EST
Ask:=15.62 x200
Prev Close:=15.68
Last Trade:=15.26
Updating Price:=$
            15.26
Updating Change:=-0.42

(epm)
Open:=7.36
Change:=-0.15
                  ( -2.04 %)
Bid:=7.23 x400
Trade Time:=4:27 PM EST
Ask:=7.24 x200
Prev Close:=7.37
Last Trade:=7.22
Updating Price:=$
            7.22
Updating Change:=-0.15

(eqy)
Open:=19.38
Change:=-0.12
                  ( -0.62 %)
Bid:=18.75 x400
Trade Time:=4:27 PM EST
Ask:=19.74 x200
Prev Close:=19.29
Last Trade:=19.17
Updating Price:=$
            19.17
Updating Change:=-0.12

(erie)
Open:=73.55
Change:=+0.25
                  (+0.34 %)
Bid:=71.00 x400
Trade Time:=4:24 PM EST
Ask:=76.10 x200
Prev Close:=73.30
Last Trade:=73.55
Updating Price:=$
            73.55
Updating Change:=+0.25

(erts)
Open:=23.49
Change:=-0.43
                  ( -1.80 %)
Bid:=23.47 x400
Trade Time:=3:55 PM EST
Ask:=23.48 x200
Prev Close:=23.91
Last Trade:=23.48
Updating Price:=$
            23.48
Updating Change:=-0.43

(ese)
Open:=37.05
Change:=-0.99
                  ( -2.67 %)
Bid:=35.42 x400
Trade Time:=4:27 PM EST
Ask:=36.99 x200
Prev Close:=37.08
Last Trade:=36.09
Updating Price:=$
            36.09
Updating Change:=-0.99

(esgr)
Open:=107.76
Change:=+0.15
                  (+0.14 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=109.77 x200
Prev Close:=107.35
Last Trade:=107.50
Updating Price:=$
            107.50
Updating Change:=+0.15

(esl)
Open:=79.59
Change:=-0.45
                  ( -0.57 %)
Bid:=77.82 x400
Trade Time:=4:04 PM EST
Ask:=79.32 x200
Prev Close:=79.00
Last Trade:=78.55
Updating Price:=$
            78.55
Updating Change:=-0.45

(esrx)
Open:=53.19
Change:=-0.89
                  ( -1.67 %)
Bid:=52.27 x400
Trade Time:=3:55 PM EST
Ask:=52.28 x200
Prev Close:=53.17
Last Trade:=52.28
Updating Price:=$
            52.28
Updating Change:=-0.89

(ess)
Open:=140.39
Change:=-1.14
                  ( -0.81 %)
Bid:=138.24 x400
Trade Time:=4:24 PM EST
Ask:=140.95 x200
Prev Close:=139.97
Last Trade:=138.83
Updating Price:=$
            138.83
Updating Change:=-1.14

(etm)
Open:=8.62
Change:=-0.18
                  ( -2.09 %)
Bid:=7.71 x400
Trade Time:=4:27 PM EST
Ask:=9.37 x200
Prev Close:=8.61
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=-0.18

(evr)
Open:=32.19
Change:=-0.41
                  ( -1.28 %)
Bid:=30.89 x400
Trade Time:=4:28 PM EST
Ask:=32.30 x200
Prev Close:=31.99
Last Trade:=31.58
Updating Price:=$
            31.58
Updating Change:=-0.41

(exas)
Open:=8.62
Change:=-0.29
                  ( -3.38 %)
Bid:=8.09 x400
Trade Time:=4:27 PM EST
Ask:=8.62 x200
Prev Close:=8.57
Last Trade:=8.28
Updating Price:=$
            8.28
Updating Change:=-0.29

(exbd)
Open:=44.03
Change:=-0.97
                  ( -2.21 %)
Bid:=42.01 x400
Trade Time:=4:24 PM EST
Ask:=43.78 x200
Prev Close:=43.84
Last Trade:=42.87
Updating Price:=$
            42.87
Updating Change:=-0.97

(exls)
Open:=22.87
Change:=-0.76
                  ( -3.32 %)
Bid:=22.02 x400
Trade Time:=4:00 PM EST
Ask:=22.77 x200
Prev Close:=22.88
Last Trade:=22.12
Updating Price:=$
            22.12
Updating Change:=-0.76

(exp)
Open:=25.20
Change:=-0.51
                  ( -2.03 %)
Bid:=24.45 x400
Trade Time:=4:42 PM EST
Ask:=24.74 x200
Prev Close:=25.08
Last Trade:=24.57
Updating Price:=$
            24.57
Updating Change:=-0.51

(expd)
Open:=50.76
Change:=-0.75
                  ( -1.48 %)
Bid:=49.83 x400
Trade Time:=3:55 PM EST
Ask:=49.84 x200
Prev Close:=50.58
Last Trade:=49.83
Updating Price:=$
            49.83
Updating Change:=-0.75

(expe)
Open:=30.81
Change:=-0.43
                  ( -1.39 %)
Bid:=30.18 x400
Trade Time:=3:55 PM EST
Ask:=30.19 x200
Prev Close:=30.61
Last Trade:=30.19
Updating Price:=$
            30.19
Updating Change:=-0.43

(exxi)
Open:=34.42
Change:=-0.97
                  ( -2.88 %)
Bid:=32.56 x400
Trade Time:=4:27 PM EST
Ask:=33.15 x200
Prev Close:=33.72
Last Trade:=32.75
Updating Price:=$
            32.75
Updating Change:=-0.97

(fast)
Open:=34.72
Change:=-0.29
                  ( -0.84 %)
Bid:=34.20 x400
Trade Time:=3:55 PM EST
Ask:=34.21 x200
Prev Close:=34.50
Last Trade:=34.21
Updating Price:=$
            34.21
Updating Change:=-0.29

(fbn)
Open:=4.14
Change:=-0.03
                  ( -0.73 %)
Bid:=3.95 x400
Trade Time:=4:10 PM EST
Ask:=4.39 x200
Prev Close:=4.12
Last Trade:=4.09
Updating Price:=$
            4.09
Updating Change:=-0.03

(fbnc)
Open:=11.31
Change:=-0.23
                  ( -2.03 %)
Bid:=10.41 x400
Trade Time:=4:13 PM EST
Ask:=11.91 x200
Prev Close:=11.32
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=-0.23

(fbp)
Open:=4.48
Change:=-0.08
                  ( -1.79 %)
Bid:=4.11 x400
Trade Time:=4:24 PM EST
Ask:=4.39 x200
Prev Close:=4.46
Last Trade:=4.38
Updating Price:=$
            4.38
Updating Change:=-0.08

(fcel)
Open:=1.39
Change:=-0.04
                  ( -2.94 %)
Bid:=1.31 x400
Trade Time:=4:00 PM EST
Ask:=1.40 x200
Prev Close:=1.36
Last Trade:=1.32
Updating Price:=$
            1.32
Updating Change:=-0.04

(fcnca)
Open:=186.00
Change:=-2.61
                  ( -1.40 %)
Bid:=183.46 x400
Trade Time:=4:24 PM EST
Ask:=204.54 x200
Prev Close:=186.74
Last Trade:=184.13
Updating Price:=$
            184.13
Updating Change:=-2.61

(fcs)
Open:=16.67
Change:=+0.46
                  (+2.85 %)
Bid:=16.70 x400
Trade Time:=4:50 PM EST
Ask:=17.01 x200
Prev Close:=16.13
Last Trade:=16.59
Updating Price:=$
            16.59
Updating Change:=+0.46

(fcx)
Open:=55.30
Change:=-0.64
                  ( -1.17 %)
Bid:=54.34 x400
Trade Time:=4:58 PM EST
Ask:=54.41 x200
Prev Close:=54.89
Last Trade:=54.25
Updating Price:=$
            54.25
Updating Change:=-0.64

(fdx)
Open:=94.46
Change:=-1.19
                  ( -1.26 %)
Bid:=92.60 x400
Trade Time:=4:24 PM EST
Ask:=93.63 x200
Prev Close:=94.25
Last Trade:=93.06
Updating Price:=$
            93.06
Updating Change:=-1.19

(feic)
Open:=37.19
Change:=-1.10
                  ( -2.96 %)
Bid:=35.27 x400
Trade Time:=4:27 PM EST
Ask:=36.82 x200
Prev Close:=37.15
Last Trade:=36.05
Updating Price:=$
            36.05
Updating Change:=-1.10

(ffic)
Open:=13.13
Change:=-0.24
                  ( -1.84 %)
Bid:=12.20 x400
Trade Time:=4:27 PM EST
Ask:=13.83 x200
Prev Close:=13.06
Last Trade:=12.82
Updating Price:=$
            12.82
Updating Change:=-0.24

(ffiv)
Open:=113.65
Change:=-1.72
                  ( -1.53 %)
Bid:=110.97 x400
Trade Time:=3:55 PM EST
Ask:=111.00 x200
Prev Close:=112.72
Last Trade:=111.00
Updating Price:=$
            111.00
Updating Change:=-1.72

(fisv)
Open:=62.82
Change:=-0.71
                  ( -1.13 %)
Bid:=61.97 x400
Trade Time:=3:55 PM EST
Ask:=61.98 x200
Prev Close:=62.69
Last Trade:=61.98
Updating Price:=$
            61.98
Updating Change:=-0.71

(flex)
Open:=6.39
Change:=-0.13
                  ( -2.03 %)
Bid:=6.27 x400
Trade Time:=3:59 PM EST
Ask:=6.29 x200
Prev Close:=6.40
Last Trade:=6.27
Updating Price:=$
            6.27
Updating Change:=-0.13

(flir)
Open:=32.73
Change:=-0.53
                  ( -1.62 %)
Bid:=32.09 x400
Trade Time:=4:00 PM EST
Ask:=32.12 x200
Prev Close:=32.66
Last Trade:=32.13
Updating Price:=$
            32.13
Updating Change:=-0.53

(flo)
Open:=22.86
Change:=-0.06
                  ( -0.26 %)
Bid:=22.26 x400
Trade Time:=4:24 PM EST
Ask:=23.20 x200
Prev Close:=22.79
Last Trade:=22.73
Updating Price:=$
            22.73
Updating Change:=-0.06

(flr)
Open:=64.94
Change:=-0.59
                  ( -0.91 %)
Bid:=64.01 x400
Trade Time:=4:24 PM EST
Ask:=64.64 x200
Prev Close:=64.88
Last Trade:=64.29
Updating Price:=$
            64.29
Updating Change:=-0.59

(fls)
Open:=103.76
Change:=-1.94
                  ( -1.87 %)
Bid:=100.94 x400
Trade Time:=4:09 PM EST
Ask:=102.16 x200
Prev Close:=103.47
Last Trade:=101.53
Updating Price:=$
            101.53
Updating Change:=-1.94

(flws)
Open:=3.17
Change:=
Bid:=2.57 x400
Trade Time:=4:27 PM EST
Ask:=3.30 x200
Prev Close:=3.17
Last Trade:=3.17
Updating Price:=$
            3.17
Updating Change:=null

(fmbi)
Open:=12.45
Change:=-0.33
                  ( -2.67 %)
Bid:=11.81 x400
Trade Time:=4:28 PM EST
Ask:=12.34 x200
Prev Close:=12.38
Last Trade:=12.05
Updating Price:=$
            12.05
Updating Change:=-0.33

(fmc)
Open:=87.66
Change:=-0.90
                  ( -1.03 %)
Bid:=86.12 x400
Trade Time:=4:11 PM EST
Ask:=87.14 x200
Prev Close:=87.51
Last Trade:=86.61
Updating Price:=$
            86.61
Updating Change:=-0.90

(fmd)
Open:=1.69
Change:=+0.01
                  (+0.60 %)
Bid:=1.58 x400
Trade Time:=4:27 PM EST
Ask:=1.87 x200
Prev Close:=1.67
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=+0.01

(fnsr)
Open:=17.43
Change:=-0.63
                  ( -3.62 %)
Bid:=16.43 x400
Trade Time:=4:27 PM EST
Ask:=17.01 x200
Prev Close:=17.41
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-0.63

(fosl)
Open:=129.21
Change:=-0.55
                  ( -0.43 %)
Bid:=126.52 x400
Trade Time:=4:24 PM EST
Ask:=127.87 x200
Prev Close:=128.58
Last Trade:=128.03
Updating Price:=$
            128.03
Updating Change:=-0.55

(frx)
Open:=39.08
Change:=-0.23
                  ( -0.59 %)
Bid:=38.60 x400
Trade Time:=4:18 PM EST
Ask:=38.99 x200
Prev Close:=39.02
Last Trade:=38.79
Updating Price:=$
            38.79
Updating Change:=-0.23

(fsii)
Open:=2.89
Change:=-0.05
                  ( -1.74 %)
Bid:=2.81 x400
Trade Time:=4:27 PM EST
Ask:=2.99 x200
Prev Close:=2.87
Last Trade:=2.82
Updating Price:=$
            2.82
Updating Change:=-0.05

(fslr)
Open:=125.28
Change:=-2.10
                  ( -1.68 %)
Bid:=123.08 x400
Trade Time:=3:55 PM EST
Ask:=123.15 x200
Prev Close:=125.18
Last Trade:=123.08
Updating Price:=$
            123.08
Updating Change:=-2.10

(fsp)
Open:=13.17
Change:=-0.26
                  ( -1.97 %)
Bid:=12.93 x400
Trade Time:=4:27 PM EST
Ask:=13.38 x200
Prev Close:=13.17
Last Trade:=12.91
Updating Price:=$
            12.91
Updating Change:=-0.26

(fst)
Open:=23.59
Change:=-0.52
                  ( -2.22 %)
Bid:=22.80 x400
Trade Time:=4:11 PM EST
Ask:=23.05 x200
Prev Close:=23.45
Last Trade:=22.93
Updating Price:=$
            22.93
Updating Change:=-0.52

(fsys)
Open:=24.39
Change:=-0.57
                  ( -2.34 %)
Bid:=23.81 x400
Trade Time:=4:27 PM EST
Ask:=24.47 x200
Prev Close:=24.37
Last Trade:=23.80
Updating Price:=$
            23.80
Updating Change:=-0.57

(ftr)
Open:=7.96
Change:=-0.11
                  ( -1.39 %)
Bid:=7.82 x400
Trade Time:=4:34 PM EST
Ask:=7.83 x200
Prev Close:=7.93
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=-0.11

(fwrd)
Open:=34.74
Change:=-0.66
                  ( -1.91 %)
Bid:=34.00 x400
Trade Time:=4:27 PM EST
Ask:=34.12 x200
Prev Close:=34.62
Last Trade:=33.96
Updating Price:=$
            33.96
Updating Change:=-0.66

(g)
Open:=17.49
Change:=+0.13
                  (+0.74 %)
Bid:=17.13 x400
Trade Time:=4:24 PM EST
Ask:=18.11 x200
Prev Close:=17.47
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=+0.13

(gain)
Open:=7.47
Change:=-0.12
                  ( -1.60 %)
Bid:=7.31 x400
Trade Time:=4:04 PM EST
Ask:=7.40 x200
Prev Close:=7.48
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=-0.12

(gbdc)
Open:=15.32
Change:=+0.02
                  (+0.13 %)
Bid:=15.07 x400
Trade Time:=4:27 PM EST
Ask:=15.49 x200
Prev Close:=15.37
Last Trade:=15.39
Updating Price:=$
            15.39
Updating Change:=+0.02

(gbl)
Open:=50.12
Change:=-2.04
                  ( -4.06 %)
Bid:=48.30 x400
Trade Time:=4:03 PM EST
Ask:=48.53 x200
Prev Close:=50.28
Last Trade:=48.24
Updating Price:=$
            48.24
Updating Change:=-2.04

(gd)
Open:=72.73
Change:=-1.28
                  ( -1.76 %)
Bid:=71.00 x400
Trade Time:=4:02 PM EST
Ask:=71.82 x200
Prev Close:=72.65
Last Trade:=71.37
Updating Price:=$
            71.37
Updating Change:=-1.28

(ge)
Open:=18.65
Change:=
Bid:=18.51 x400
Trade Time:=3:55 PM EST
Ask:=18.52 x200
Prev Close:=18.51
Last Trade:=18.51
Updating Price:=$
            18.51
Updating Change:=null

(gef)
Open:=65.50
Change:=-1.09
                  ( -1.67 %)
Bid:=63.75 x400
Trade Time:=4:03 PM EST
Ask:=65.01 x200
Prev Close:=65.45
Last Trade:=64.36
Updating Price:=$
            64.36
Updating Change:=-1.09

(geoi)
Open:=26.62
Change:=-0.23
                  ( -0.87 %)
Bid:=25.51 x400
Trade Time:=4:27 PM EST
Ask:=26.15 x200
Prev Close:=26.38
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.23

(get)
Open:=31.32
Change:=-1.05
                  ( -3.35 %)
Bid:=29.67 x400
Trade Time:=4:27 PM EST
Ask:=30.44 x200
Prev Close:=31.38
Last Trade:=30.33
Updating Price:=$
            30.33
Updating Change:=-1.05

(ggp)
Open:=16.50
Change:=-0.28
                  ( -1.70 %)
Bid:=15.73 x400
Trade Time:=4:42 PM EST
Ask:=16.66 x200
Prev Close:=16.48
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=-0.28

(ggs)
Open:=17.34
Change:=-0.30
                  ( -1.74 %)
Bid:=16.45 x400
Trade Time:=4:19 PM EST
Ask:=17.41 x200
Prev Close:=17.22
Last Trade:=16.92
Updating Price:=$
            16.92
Updating Change:=-0.30

(gild)
Open:=41.73
Change:=-0.34
                  ( -0.82 %)
Bid:=41.25 x400
Trade Time:=3:59 PM EST
Ask:=41.28 x200
Prev Close:=41.61
Last Trade:=41.27
Updating Price:=$
            41.27
Updating Change:=-0.34

(gksr)
Open:=34.36
Change:=-0.79
                  ( -2.31 %)
Bid:=33.27 x400
Trade Time:=4:13 PM EST
Ask:=35.65 x200
Prev Close:=34.19
Last Trade:=33.40
Updating Price:=$
            33.40
Updating Change:=-0.79

(glad)
Open:=9.67
Change:=-0.17
                  ( -1.76 %)
Bid:=9.39 x400
Trade Time:=4:28 PM EST
Ask:=9.48 x200
Prev Close:=9.67
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=-0.17

(glng)
Open:=37.60
Change:=+0.13
                  (+0.34 %)
Bid:=37.50 x400
Trade Time:=4:13 PM EST
Ask:=37.86 x200
Prev Close:=37.75
Last Trade:=37.88
Updating Price:=$
            37.88
Updating Change:=+0.13

(gmcr)
Open:=90.41
Change:=-2.22
                  ( -2.45 %)
Bid:=88.27 x400
Trade Time:=4:00 PM EST
Ask:=88.39 x200
Prev Close:=90.53
Last Trade:=88.31
Updating Price:=$
            88.31
Updating Change:=-2.22

(gmt)
Open:=37.85
Change:=-1.02
                  ( -2.71 %)
Bid:=36.02 x400
Trade Time:=4:05 PM EST
Ask:=37.60 x200
Prev Close:=37.70
Last Trade:=36.68
Updating Price:=$
            36.68
Updating Change:=-1.02

(gntx)
Open:=31.27
Change:=-0.59
                  ( -1.89 %)
Bid:=29.96 x400
Trade Time:=4:24 PM EST
Ask:=31.35 x200
Prev Close:=31.20
Last Trade:=30.61
Updating Price:=$
            30.61
Updating Change:=-0.59

(goog)
Open:=539.12
Change:=-11.13
                  ( -2.07 %)
Bid:=527.05 x400
Trade Time:=3:55 PM EST
Ask:=527.27 x200
Prev Close:=538.26
Last Trade:=527.13
Updating Price:=$
            527.13
Updating Change:=-11.13

(gps)
Open:=18.81
Change:=+0.09
                  (+0.48 %)
Bid:=18.70 x400
Trade Time:=4:42 PM EST
Ask:=18.89 x200
Prev Close:=18.72
Last Trade:=18.81
Updating Price:=$
            18.81
Updating Change:=+0.09

(grb)
Open:=11.19
Change:=-0.04
                  ( -0.36 %)
Bid:=10.71 x400
Trade Time:=4:28 PM EST
Ask:=11.11 x200
Prev Close:=11.15
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.04

(grmn)
Open:=33.06
Change:=-0.54
                  ( -1.64 %)
Bid:=32.41 x400
Trade Time:=3:59 PM EST
Ask:=32.46 x200
Prev Close:=32.96
Last Trade:=32.42
Updating Price:=$
            32.42
Updating Change:=-0.54

(gsat)
Open:=1.16
Change:=
Bid:=1.13 x400
Trade Time:=4:16 PM EST
Ask:=1.19 x200
Prev Close:=1.15
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=null

(gsbc)
Open:=20.09
Change:=-0.21
                  ( -1.07 %)
Bid:=18.02 x400
Trade Time:=4:27 PM EST
Ask:=21.43 x200
Prev Close:=19.69
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=-0.21

(gsm)
Open:=25.18
Change:=-0.53
                  ( -2.13 %)
Bid:=24.37 x400
Trade Time:=4:13 PM EST
Ask:=24.94 x200
Prev Close:=24.90
Last Trade:=24.37
Updating Price:=$
            24.37
Updating Change:=-0.53

(gti)
Open:=21.29
Change:=-0.44
                  ( -2.07 %)
Bid:=20.81 x400
Trade Time:=4:24 PM EST
Ask:=21.39 x200
Prev Close:=21.26
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=-0.44

(gty)
Open:=25.92
Change:=-0.16
                  ( -0.62 %)
Bid:=25.51 x400
Trade Time:=4:27 PM EST
Ask:=26.32 x200
Prev Close:=25.85
Last Trade:=25.69
Updating Price:=$
            25.69
Updating Change:=-0.16

(hafc)
Open:=1.19
Change:=-0.01
                  ( -0.84 %)
Bid:=1.13 x400
Trade Time:=4:00 PM EST
Ask:=1.19 x200
Prev Close:=1.19
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=-0.01

(hal)
Open:=53.07
Change:=-0.79
                  ( -1.50 %)
Bid:=51.75 x400
Trade Time:=4:04 PM EST
Ask:=52.00 x200
Prev Close:=52.62
Last Trade:=51.83
Updating Price:=$
            51.83
Updating Change:=-0.79

(halo)
Open:=7.21
Change:=-0.11
                  ( -1.53 %)
Bid:=6.77 x400
Trade Time:=4:27 PM EST
Ask:=7.29 x200
Prev Close:=7.17
Last Trade:=7.06
Updating Price:=$
            7.06
Updating Change:=-0.11

(hans)
Open:=78.89
Change:=-0.63
                  ( -0.80 %)
Bid:=78.16 x400
Trade Time:=4:24 PM EST
Ask:=79.11 x200
Prev Close:=78.87
Last Trade:=78.24
Updating Price:=$
            78.24
Updating Change:=-0.63

(hbcp)
Open:=14.46
Change:=+0.03
                  (+0.21 %)
Bid:=13.79 x400
Trade Time:=3:59 PM EST
Ask:=14.45 x200
Prev Close:=14.36
Last Trade:=14.39
Updating Price:=$
            14.39
Updating Change:=+0.03

(hckt)
Open:=4.96
Change:=-0.15
                  ( -2.97 %)
Bid:=4.77 x400
Trade Time:=4:28 PM EST
Ask:=5.24 x200
Prev Close:=5.05
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=-0.15

(hcp)
Open:=37.67
Change:=-0.48
                  ( -1.28 %)
Bid:=36.88 x400
Trade Time:=4:11 PM EST
Ask:=37.25 x200
Prev Close:=37.52
Last Trade:=37.04
Updating Price:=$
            37.04
Updating Change:=-0.48

(hd)
Open:=36.20
Change:=-0.19
                  ( -0.53 %)
Bid:=35.93 x400
Trade Time:=3:55 PM EST
Ask:=35.94 x200
Prev Close:=36.13
Last Trade:=35.94
Updating Price:=$
            35.94
Updating Change:=-0.19

(he)
Open:=24.38
Change:=-0.22
                  ( -0.90 %)
Bid:=23.89 x400
Trade Time:=4:24 PM EST
Ask:=24.41 x200
Prev Close:=24.38
Last Trade:=24.16
Updating Price:=$
            24.16
Updating Change:=-0.22

(hees)
Open:=13.83
Change:=-0.87
                  ( -6.30 %)
Bid:=12.56 x400
Trade Time:=4:13 PM EST
Ask:=13.42 x200
Prev Close:=13.82
Last Trade:=12.95
Updating Price:=$
            12.95
Updating Change:=-0.87

(hele)
Open:=34.03
Change:=-0.54
                  ( -1.59 %)
Bid:=33.50 x400
Trade Time:=4:27 PM EST
Ask:=34.31 x200
Prev Close:=34.02
Last Trade:=33.48
Updating Price:=$
            33.48
Updating Change:=-0.54

(hgr)
Open:=25.80
Change:=-0.92
                  ( -3.58 %)
Bid:=24.22 x400
Trade Time:=4:27 PM EST
Ask:=25.41 x200
Prev Close:=25.73
Last Trade:=24.81
Updating Price:=$
            24.81
Updating Change:=-0.92

(hgsi)
Open:=24.15
Change:=-0.36
                  ( -1.52 %)
Bid:=23.33 x400
Trade Time:=4:24 PM EST
Ask:=23.54 x200
Prev Close:=23.68
Last Trade:=23.32
Updating Price:=$
            23.32
Updating Change:=-0.36

(hhgp)
Open:=5.69
Change:=-0.12
                  ( -2.10 %)
Bid:=5.17 x400
Trade Time:=4:28 PM EST
Ask:=5.92 x200
Prev Close:=5.71
Last Trade:=5.59
Updating Price:=$
            5.59
Updating Change:=-0.12

(hibb)
Open:=41.86
Change:=-0.63
                  ( -1.51 %)
Bid:=40.32 x400
Trade Time:=4:33 PM EST
Ask:=41.07 x200
Prev Close:=41.66
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=-0.63

(hig)
Open:=25.23
Change:=-0.72
                  ( -2.81 %)
Bid:=24.89 x400
Trade Time:=4:18 PM EST
Ask:=25.08 x200
Prev Close:=25.60
Last Trade:=24.88
Updating Price:=$
            24.88
Updating Change:=-0.72

(hk)
Open:=24.09
Change:=-0.44
                  ( -1.84 %)
Bid:=23.33 x400
Trade Time:=4:59 PM EST
Ask:=23.63 x200
Prev Close:=23.93
Last Trade:=23.49
Updating Price:=$
            23.49
Updating Change:=-0.44

(hls)
Open:=25.59
Change:=-0.76
                  ( -2.97 %)
Bid:=24.28 x400
Trade Time:=4:27 PM EST
Ask:=25.39 x200
Prev Close:=25.59
Last Trade:=24.83
Updating Price:=$
            24.83
Updating Change:=-0.76

(hma)
Open:=10.53
Change:=-0.16
                  ( -1.53 %)
Bid:=10.14 x400
Trade Time:=4:03 PM EST
Ask:=10.74 x200
Prev Close:=10.49
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=-0.16

(hme)
Open:=63.80
Change:=-0.11
                  ( -0.17 %)
Bid:=62.91 x400
Trade Time:=4:27 PM EST
Ask:=64.11 x200
Prev Close:=63.56
Last Trade:=63.45
Updating Price:=$
            63.45
Updating Change:=-0.11

(hmsy)
Open:=79.24
Change:=-1.59
                  ( -2.01 %)
Bid:=67.01 x400
Trade Time:=4:27 PM EST
Ask:=84.80 x200
Prev Close:=78.97
Last Trade:=77.38
Updating Price:=$
            77.38
Updating Change:=-1.59

(hog)
Open:=42.22
Change:=-0.34
                  ( -0.81 %)
Bid:=41.53 x400
Trade Time:=4:24 PM EST
Ask:=41.89 x200
Prev Close:=42.14
Last Trade:=41.80
Updating Price:=$
            41.80
Updating Change:=-0.34

(hott)
Open:=7.65
Change:=+0.25
                  (+3.24 %)
Bid:=7.97 x400
Trade Time:=4:27 PM EST
Ask:=8.17 x200
Prev Close:=7.71
Last Trade:=7.96
Updating Price:=$
            7.96
Updating Change:=+0.25

(hp)
Open:=68.70
Change:=-1.31
                  ( -1.92 %)
Bid:=66.76 x400
Trade Time:=4:24 PM EST
Ask:=67.35 x200
Prev Close:=68.29
Last Trade:=66.98
Updating Price:=$
            66.98
Updating Change:=-1.31

(hpq)
Open:=35.54
Change:=-0.37
                  ( -1.04 %)
Bid:=35.07 x400
Trade Time:=3:55 PM EST
Ask:=35.08 x200
Prev Close:=35.44
Last Trade:=35.07
Updating Price:=$
            35.07
Updating Change:=-0.37

(hpt)
Open:=24.89
Change:=-0.39
                  ( -1.57 %)
Bid:=24.22 x400
Trade Time:=4:24 PM EST
Ask:=24.77 x200
Prev Close:=24.89
Last Trade:=24.50
Updating Price:=$
            24.50
Updating Change:=-0.39

(hpy)
Open:=20.19
Change:=-0.05
                  ( -0.25 %)
Bid:=19.61 x400
Trade Time:=4:27 PM EST
Ask:=20.67 x200
Prev Close:=20.18
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=-0.05

(hrg)
Open:=5.90
Change:=-0.11
                  ( -1.86 %)
Bid:=5.52 x400
Trade Time:=4:28 PM EST
Ask:=5.85 x200
Prev Close:=5.92
Last Trade:=5.81
Updating Price:=$
            5.81
Updating Change:=-0.11

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

(hrz)
Open:=1.17
Change:=+0.02
                  (+1.72 %)
Bid:=1.15 x400
Trade Time:=4:03 PM EST
Ask:=1.19 x200
Prev Close:=1.16
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=+0.02

(hsic)
Open:=73.94
Change:=-0.96
                  ( -1.30 %)
Bid:=72.91 x400
Trade Time:=3:59 PM EST
Ask:=72.99 x200
Prev Close:=73.88
Last Trade:=72.92
Updating Price:=$
            72.92
Updating Change:=-0.96

(hsp)
Open:=53.29
Change:=-0.29
                  ( -0.55 %)
Bid:=52.71 x400
Trade Time:=4:10 PM EST
Ask:=53.04 x200
Prev Close:=52.97
Last Trade:=52.68
Updating Price:=$
            52.68
Updating Change:=-0.29

(ht)
Open:=5.70
Change:=-0.12
                  ( -2.11 %)
Bid:=5.28 x400
Trade Time:=4:27 PM EST
Ask:=5.90 x200
Prev Close:=5.68
Last Trade:=5.56
Updating Price:=$
            5.56
Updating Change:=-0.12

(htgc)
Open:=10.50
Change:=-0.06
                  ( -0.57 %)
Bid:=10.04 x400
Trade Time:=4:27 PM EST
Ask:=10.41 x200
Prev Close:=10.48
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=-0.06

(hts)
Open:=28.65
Change:=-0.29
                  ( -1.01 %)
Bid:=28.36 x400
Trade Time:=4:42 PM EST
Ask:=28.54 x200
Prev Close:=28.60
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=-0.29

(hurn)
Open:=29.97
Change:=-0.64
                  ( -2.14 %)
Bid:=29.24 x400
Trade Time:=4:28 PM EST
Ask:=31.65 x200
Prev Close:=29.94
Last Trade:=29.30
Updating Price:=$
            29.30
Updating Change:=-0.64

(hwkn)
Open:=37.88
Change:=-1.23
                  ( -3.29 %)
Bid:=31.89 x400
Trade Time:=4:28 PM EST
Ask:=38.79 x200
Prev Close:=37.43
Last Trade:=36.20
Updating Price:=$
            36.20
Updating Change:=-1.23

(iaci)
Open:=37.92
Change:=-0.65
                  ( -1.72 %)
Bid:=37.10 x400
Trade Time:=4:18 PM EST
Ask:=37.93 x200
Prev Close:=37.74
Last Trade:=37.09
Updating Price:=$
            37.09
Updating Change:=-0.65

(ibm)
Open:=174.40
Change:=-0.12
                  ( -0.07 %)
Bid:=174.17 x400
Trade Time:=3:55 PM EST
Ask:=174.20 x200
Prev Close:=174.32
Last Trade:=174.20
Updating Price:=$
            174.20
Updating Change:=-0.12

(iboc)
Open:=17.17
Change:=-0.31
                  ( -1.81 %)
Bid:=16.29 x400
Trade Time:=4:47 PM EST
Ask:=17.26 x200
Prev Close:=17.11
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=-0.31

(icge)
Open:=12.62
Change:=-0.31
                  ( -2.47 %)
Bid:=12.12 x400
Trade Time:=4:13 PM EST
Ask:=12.25 x200
Prev Close:=12.54
Last Trade:=12.23
Updating Price:=$
            12.23
Updating Change:=-0.31

(icog)
Open:=2.89
Change:=-0.12
                  ( -4.18 %)
Bid:=2.50 x400
Trade Time:=4:27 PM EST
Ask:=3.98 x200
Prev Close:=2.87
Last Trade:=2.75
Updating Price:=$
            2.75
Updating Change:=-0.12

(idti)
Open:=7.28
Change:=+0.02
                  (+0.28 %)
Bid:=7.27 x400
Trade Time:=4:27 PM EST
Ask:=7.32 x200
Prev Close:=7.22
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=+0.02

(idxx)
Open:=79.45
Change:=-0.87
                  ( -1.10 %)
Bid:=32.61 x400
Trade Time:=4:24 PM EST
Ask:=94.78 x200
Prev Close:=79.27
Last Trade:=78.40
Updating Price:=$
            78.40
Updating Change:=-0.87

(ihs)
Open:=81.95
Change:=-0.88
                  ( -1.07 %)
Bid:=0.00 x400
Trade Time:=4:11 PM EST
Ask:=84.70 x200
Prev Close:=81.99
Last Trade:=81.11
Updating Price:=$
            81.11
Updating Change:=-0.88

(iilg)
Open:=13.91
Change:=-0.41
                  ( -2.95 %)
Bid:=13.12 x400
Trade Time:=4:27 PM EST
Ask:=13.98 x200
Prev Close:=13.91
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.41

(iivi)
Open:=27.29
Change:=-0.69
                  ( -2.53 %)
Bid:=25.99 x400
Trade Time:=4:27 PM EST
Ask:=27.25 x200
Prev Close:=27.27
Last Trade:=26.58
Updating Price:=$
            26.58
Updating Change:=-0.69

(ikan)
Open:=1.17
Change:=-0.01
                  ( -0.88 %)
Bid:=1.10 x400
Trade Time:=4:24 PM EST
Ask:=1.17 x200
Prev Close:=1.14
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=-0.01

(ilmn)
Open:=74.09
Change:=-0.32
                  ( -0.43 %)
Bid:=73.67 x400
Trade Time:=4:00 PM EST
Ask:=73.74 x200
Prev Close:=74.01
Last Trade:=73.69
Updating Price:=$
            73.69
Updating Change:=-0.32

(im)
Open:=17.41
Change:=-0.02
                  ( -0.12 %)
Bid:=16.95 x400
Trade Time:=4:10 PM EST
Ask:=17.80 x200
Prev Close:=17.31
Last Trade:=17.29
Updating Price:=$
            17.29
Updating Change:=-0.02

(imgn)
Open:=15.10
Change:=+0.11
                  (+0.73 %)
Bid:=14.74 x400
Trade Time:=4:27 PM EST
Ask:=15.49 x200
Prev Close:=15.05
Last Trade:=15.16
Updating Price:=$
            15.16
Updating Change:=+0.11

(imn)
Open:=9.65
Change:=-0.23
                  ( -2.40 %)
Bid:=9.06 x400
Trade Time:=4:27 PM EST
Ask:=9.79 x200
Prev Close:=9.60
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=-0.23

(in)
Open:=11.12
Change:=-0.18
                  ( -1.63 %)
Bid:=10.52 x400
Trade Time:=4:24 PM EST
Ask:=11.29 x200
Prev Close:=11.07
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.18

(inap)
Open:=7.15
Change:=-0.17
                  ( -2.38 %)
Bid:=6.69 x400
Trade Time:=4:19 PM EST
Ask:=6.99 x200
Prev Close:=7.15
Last Trade:=6.98
Updating Price:=$
            6.98
Updating Change:=-0.17

(infi)
Open:=9.00
Change:=+0.07
                  (+0.78 %)
Bid:=8.12 x400
Trade Time:=4:27 PM EST
Ask:=9.62 x200
Prev Close:=9.00
Last Trade:=9.07
Updating Price:=$
            9.07
Updating Change:=+0.07

(infy)
Open:=61.55
Change:=-0.11
                  ( -0.18 %)
Bid:=61.15 x400
Trade Time:=4:00 PM EST
Ask:=61.16 x200
Prev Close:=61.26
Last Trade:=61.15
Updating Price:=$
            61.15
Updating Change:=-0.11

(ino)
Open:=0.80
Change:=-0.01
                  ( -1.33 %)
Bid:=0.74 x400
Trade Time:=3:59 PM EST
Ask:=0.75 x200
Prev Close:=0.75
Last Trade:=0.74
Updating Price:=$
            0.74
Updating Change:=-0.01

(intc)
Open:=22.56
Change:=-0.20
                  ( -0.89 %)
Bid:=22.26 x400
Trade Time:=4:00 PM EST
Ask:=22.29 x200
Prev Close:=22.48
Last Trade:=22.28
Updating Price:=$
            22.28
Updating Change:=-0.20

(intu)
Open:=49.86
Change:=-0.67
                  ( -1.34 %)
Bid:=49.18 x400
Trade Time:=4:00 PM EST
Ask:=49.21 x200
Prev Close:=49.86
Last Trade:=49.19
Updating Price:=$
            49.19
Updating Change:=-0.67

(io)
Open:=9.85
Change:=-0.14
                  ( -1.43 %)
Bid:=9.52 x400
Trade Time:=4:27 PM EST
Ask:=10.03 x200
Prev Close:=9.76
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.14

(ipcc)
Open:=55.65
Change:=-1.25
                  ( -2.24 %)
Bid:=54.02 x400
Trade Time:=4:27 PM EST
Ask:=55.17 x200
Prev Close:=55.68
Last Trade:=54.43
Updating Price:=$
            54.43
Updating Change:=-1.25

(ipcm)
Open:=49.93
Change:=-0.13
                  ( -0.26 %)
Bid:=46.78 x400
Trade Time:=4:04 PM EST
Ask:=50.34 x200
Prev Close:=49.84
Last Trade:=49.71
Updating Price:=$
            49.71
Updating Change:=-0.13

(ipg)
Open:=12.20
Change:=-0.24
                  ( -1.97 %)
Bid:=11.93 x400
Trade Time:=4:24 PM EST
Ask:=12.01 x200
Prev Close:=12.16
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=-0.24

(ipgp)
Open:=70.81
Change:=-1.39
                  ( -1.98 %)
Bid:=68.75 x400
Trade Time:=4:26 PM EST
Ask:=71.98 x200
Prev Close:=70.05
Last Trade:=68.66
Updating Price:=$
            68.66
Updating Change:=-1.39

(ipi)
Open:=31.85
Change:=+0.14
                  (+0.44 %)
Bid:=31.58 x400
Trade Time:=4:24 PM EST
Ask:=31.92 x200
Prev Close:=31.61
Last Trade:=31.75
Updating Price:=$
            31.75
Updating Change:=+0.14

(ipxl)
Open:=21.35
Change:=-0.07
                  ( -0.33 %)
Bid:=20.67 x400
Trade Time:=4:27 PM EST
Ask:=21.78 x200
Prev Close:=21.29
Last Trade:=21.22
Updating Price:=$
            21.22
Updating Change:=-0.07

(ir)
Open:=45.96
Change:=-0.68
                  ( -1.48 %)
Bid:=45.24 x400
Trade Time:=4:11 PM EST
Ask:=45.52 x200
Prev Close:=45.91
Last Trade:=45.23
Updating Price:=$
            45.23
Updating Change:=-0.68

(irc)
Open:=9.06
Change:=-0.09
                  ( -0.99 %)
Bid:=8.65 x400
Trade Time:=4:03 PM EST
Ask:=9.37 x200
Prev Close:=9.06
Last Trade:=8.97
Updating Price:=$
            8.97
Updating Change:=-0.09

(irm)
Open:=35.34
Change:=-0.23
                  ( -0.65 %)
Bid:=34.89 x400
Trade Time:=4:09 PM EST
Ask:=35.31 x200
Prev Close:=35.34
Last Trade:=35.11
Updating Price:=$
            35.11
Updating Change:=-0.23

(isis)
Open:=9.24
Change:=+0.01
                  (+0.11 %)
Bid:=9.20 x400
Trade Time:=4:27 PM EST
Ask:=9.29 x200
Prev Close:=9.22
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=+0.01

(isrg)
Open:=360.15
Change:=-3.23
                  ( -0.90 %)
Bid:=355.96 x400
Trade Time:=4:00 PM EST
Ask:=356.55 x200
Prev Close:=359.40
Last Trade:=356.17
Updating Price:=$
            356.17
Updating Change:=-3.23

(isrl)
Open:=65.49
Change:=+0.24
                  (+0.36 %)
Bid:=65.01 x400
Trade Time:=4:00 PM EST
Ask:=81.97 x200
Prev Close:=66.35
Last Trade:=66.59
Updating Price:=$
            66.59
Updating Change:=+0.24

(itc)
Open:=72.45
Change:=-0.15
                  ( -0.21 %)
Bid:=71.80 x400
Trade Time:=4:11 PM EST
Ask:=77.49 x200
Prev Close:=72.44
Last Trade:=72.29
Updating Price:=$
            72.29
Updating Change:=-0.15

(itri)
Open:=47.30
Change:=-1.16
                  ( -2.46 %)
Bid:=45.52 x400
Trade Time:=4:02 PM EST
Ask:=46.29 x200
Prev Close:=47.25
Last Trade:=46.09
Updating Price:=$
            46.09
Updating Change:=-1.16

(ivac)
Open:=10.00
Change:=-0.19
                  ( -1.90 %)
Bid:=9.56 x400
Trade Time:=4:27 PM EST
Ask:=10.45 x200
Prev Close:=9.99
Last Trade:=9.80
Updating Price:=$
            9.80
Updating Change:=-0.19

(ivc)
Open:=33.66
Change:=-0.17
                  ( -0.51 %)
Bid:=33.37 x400
Trade Time:=4:27 PM EST
Ask:=33.38 x200
Prev Close:=33.52
Last Trade:=33.35
Updating Price:=$
            33.35
Updating Change:=-0.17

(ivz)
Open:=22.75
Change:=-0.35
                  ( -1.54 %)
Bid:=22.22 x400
Trade Time:=4:41 PM EST
Ask:=22.46 x200
Prev Close:=22.68
Last Trade:=22.33
Updating Price:=$
            22.33
Updating Change:=-0.35

(ixys)
Open:=14.32
Change:=+0.65
                  (+4.58 %)
Bid:=14.84 x400
Trade Time:=4:00 PM EST
Ask:=19.98 x200
Prev Close:=14.19
Last Trade:=14.84
Updating Price:=$
            14.84
Updating Change:=+0.65

(jakk)
Open:=18.23
Change:=-0.40
                  ( -2.19 %)
Bid:=17.42 x400
Trade Time:=4:28 PM EST
Ask:=18.42 x200
Prev Close:=18.26
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=-0.40

(jazz)
Open:=35.31
Change:=+2.09
                  (+5.97 %)
Bid:=37.02 x400
Trade Time:=4:28 PM EST
Ask:=37.39 x200
Prev Close:=34.98
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=+2.09

(jbht)
Open:=47.95
Change:=-0.26
                  ( -0.54 %)
Bid:=45.85 x400
Trade Time:=4:24 PM EST
Ask:=47.71 x200
Prev Close:=47.97
Last Trade:=47.71
Updating Price:=$
            47.71
Updating Change:=-0.26

(jcp)
Open:=32.09
Change:=-0.25
                  ( -0.78 %)
Bid:=31.75 x400
Trade Time:=4:42 PM EST
Ask:=31.95 x200
Prev Close:=32.10
Last Trade:=31.85
Updating Price:=$
            31.85
Updating Change:=-0.25

(jec)
Open:=41.69
Change:=-0.34
                  ( -0.82 %)
Bid:=41.03 x400
Trade Time:=4:42 PM EST
Ask:=41.50 x200
Prev Close:=41.58
Last Trade:=41.24
Updating Price:=$
            41.24
Updating Change:=-0.34

(jll)
Open:=93.08
Change:=-3.45
                  ( -3.71 %)
Bid:=89.62 x400
Trade Time:=4:24 PM EST
Ask:=96.74 x200
Prev Close:=93.07
Last Trade:=89.62
Updating Price:=$
            89.62
Updating Change:=-3.45

(jnj)
Open:=67.60
Change:=+0.06
                  (+0.09 %)
Bid:=67.68 x400
Trade Time:=3:55 PM EST
Ask:=67.69 x200
Prev Close:=67.63
Last Trade:=67.69
Updating Price:=$
            67.69
Updating Change:=+0.06

(jnpr)
Open:=31.19
Change:=-0.67
                  ( -2.16 %)
Bid:=30.50 x400
Trade Time:=4:20 PM EST
Ask:=30.55 x200
Prev Close:=31.03
Last Trade:=30.36
Updating Price:=$
            30.36
Updating Change:=-0.67

(joyg)
Open:=95.85
Change:=+0.54
                  (+0.57 %)
Bid:=95.40 x400
Trade Time:=4:00 PM EST
Ask:=95.49 x200
Prev Close:=94.87
Last Trade:=95.41
Updating Price:=$
            95.41
Updating Change:=+0.54

(jpm)
Open:=41.18
Change:=+0.75
                  (+1.89 %)
Bid:=40.36 x400
Trade Time:=3:55 PM EST
Ask:=40.37 x200
Prev Close:=39.62
Last Trade:=40.37
Updating Price:=$
            40.37
Updating Change:=+0.75

(kalu)
Open:=54.89
Change:=-0.36
                  ( -0.66 %)
Bid:=33.77 x400
Trade Time:=4:27 PM EST
Ask:=56.71 x200
Prev Close:=54.83
Last Trade:=54.47
Updating Price:=$
            54.47
Updating Change:=-0.36

(kar)
Open:=18.69
Change:=-0.44
                  ( -2.35 %)
Bid:=17.79 x400
Trade Time:=4:04 PM EST
Ask:=18.77 x200
Prev Close:=18.72
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=-0.44

(kbh)
Open:=9.67
Change:=-0.01
                  ( -0.10 %)
Bid:=9.56 x400
Trade Time:=4:28 PM EST
Ask:=9.62 x200
Prev Close:=9.55
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=-0.01

(kbr)
Open:=37.32
Change:=-0.38
                  ( -1.03 %)
Bid:=36.43 x400
Trade Time:=4:41 PM EST
Ask:=36.85 x200
Prev Close:=37.04
Last Trade:=36.66
Updating Price:=$
            36.66
Updating Change:=-0.38

(kbw)
Open:=17.92
Change:=-0.08
                  ( -0.45 %)
Bid:=17.28 x400
Trade Time:=4:02 PM EST
Ask:=18.25 x200
Prev Close:=17.83
Last Trade:=17.75
Updating Price:=$
            17.75
Updating Change:=-0.08

(kcg)
Open:=10.99
Change:=-0.11
                  ( -1.01 %)
Bid:=10.75 x400
Trade Time:=4:27 PM EST
Ask:=10.89 x200
Prev Close:=10.94
Last Trade:=10.83
Updating Price:=$
            10.83
Updating Change:=-0.11

(kcli)
Open:=31.39
Change:=-0.49
                  ( -1.57 %)
Bid:=30.85 x400
Trade Time:=4:00 PM EST
Ask:=32.61 x200
Prev Close:=31.29
Last Trade:=30.80
Updating Price:=$
            30.80
Updating Change:=-0.49

(kelya)
Open:=16.19
Change:=-0.59
                  ( -3.65 %)
Bid:=15.52 x400
Trade Time:=4:13 PM EST
Ask:=15.68 x200
Prev Close:=16.17
Last Trade:=15.58
Updating Price:=$
            15.58
Updating Change:=-0.59

(kerx)
Open:=4.96
Change:=-0.03
                  ( -0.61 %)
Bid:=4.91 x400
Trade Time:=4:27 PM EST
Ask:=4.92 x200
Prev Close:=4.93
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=-0.03

(keyn)
Open:=21.91
Change:=-0.26
                  ( -1.19 %)
Bid:=21.03 x400
Trade Time:=4:27 PM EST
Ask:=21.83 x200
Prev Close:=21.79
Last Trade:=21.53
Updating Price:=$
            21.53
Updating Change:=-0.26

(kft)
Open:=35.37
Change:=
Bid:=35.35 x400
Trade Time:=4:00 PM EST
Ask:=35.47 x200
Prev Close:=35.36
Last Trade:=35.36
Updating Price:=$
            35.36
Updating Change:=null

(kirk)
Open:=11.62
Change:=-0.26
                  ( -2.24 %)
Bid:=11.17 x400
Trade Time:=4:27 PM EST
Ask:=11.77 x200
Prev Close:=11.63
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=-0.26

(klac)
Open:=41.80
Change:=-0.88
                  ( -2.11 %)
Bid:=40.73 x400
Trade Time:=4:00 PM EST
Ask:=40.77 x200
Prev Close:=41.63
Last Trade:=40.75
Updating Price:=$
            40.75
Updating Change:=-0.88

(klic)
Open:=9.88
Change:=-0.22
                  ( -2.23 %)
Bid:=9.55 x400
Trade Time:=4:13 PM EST
Ask:=9.65 x200
Prev Close:=9.86
Last Trade:=9.64
Updating Price:=$
            9.64
Updating Change:=-0.22

(kmt)
Open:=43.48
Change:=-0.75
                  ( -1.73 %)
Bid:=42.34 x400
Trade Time:=4:24 PM EST
Ask:=42.84 x200
Prev Close:=43.34
Last Trade:=42.59
Updating Price:=$
            42.59
Updating Change:=-0.75

(knol)
Open:=14.68
Change:=-0.31
                  ( -2.11 %)
Bid:=14.39 x400
Trade Time:=4:28 PM EST
Ask:=15.45 x200
Prev Close:=14.68
Last Trade:=14.37
Updating Price:=$
            14.37
Updating Change:=-0.31

(ko)
Open:=67.97
Change:=-0.47
                  ( -0.69 %)
Bid:=67.58 x400
Trade Time:=3:55 PM EST
Ask:=67.59 x200
Prev Close:=68.06
Last Trade:=67.59
Updating Price:=$
            67.59
Updating Change:=-0.47

(ks)
Open:=16.50
Change:=-0.01
                  ( -0.06 %)
Bid:=16.02 x400
Trade Time:=4:04 PM EST
Ask:=16.91 x200
Prev Close:=16.46
Last Trade:=16.45
Updating Price:=$
            16.45
Updating Change:=-0.01

(kss)
Open:=55.83
Change:=+0.19
                  (+0.34 %)
Bid:=55.92 x400
Trade Time:=4:42 PM EST
Ask:=56.19 x200
Prev Close:=55.78
Last Trade:=55.97
Updating Price:=$
            55.97
Updating Change:=+0.19

(ksws)
Open:=11.41
Change:=-0.18
                  ( -1.58 %)
Bid:=11.19 x400
Trade Time:=4:24 PM EST
Ask:=11.44 x200
Prev Close:=11.38
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=-0.18

(ktos)
Open:=11.96
Change:=-0.32
                  ( -2.68 %)
Bid:=11.25 x400
Trade Time:=4:27 PM EST
Ask:=11.65 x200
Prev Close:=11.95
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=-0.32

(kvhi)
Open:=11.73
Change:=-0.37
                  ( -3.15 %)
Bid:=11.37 x400
Trade Time:=4:13 PM EST
Ask:=11.55 x200
Prev Close:=11.74
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=-0.37

(kwk)
Open:=13.82
Change:=-0.10
                  ( -0.73 %)
Bid:=13.57 x400
Trade Time:=4:24 PM EST
Ask:=13.66 x200
Prev Close:=13.76
Last Trade:=13.66
Updating Price:=$
            13.66
Updating Change:=-0.10

(labl)
Open:=23.34
Change:=-0.83
                  ( -3.55 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=24.52 x200
Prev Close:=23.37
Last Trade:=22.54
Updating Price:=$
            22.54
Updating Change:=-0.83

(lamr)
Open:=26.65
Change:=-0.55
                  ( -2.07 %)
Bid:=25.45 x400
Trade Time:=4:24 PM EST
Ask:=26.70 x200
Prev Close:=26.55
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=-0.55

(laws)
Open:=20.08
Change:=-0.52
                  ( -2.58 %)
Bid:=19.31 x400
Trade Time:=4:27 PM EST
Ask:=21.40 x200
Prev Close:=20.13
Last Trade:=19.61
Updating Price:=$
            19.61
Updating Change:=-0.52

(layn)
Open:=30.32
Change:=-0.63
                  ( -2.09 %)
Bid:=29.58 x400
Trade Time:=4:27 PM EST
Ask:=30.35 x200
Prev Close:=30.20
Last Trade:=29.57
Updating Price:=$
            29.57
Updating Change:=-0.63

(laz)
Open:=34.23
Change:=-0.19
                  ( -0.56 %)
Bid:=33.35 x400
Trade Time:=4:24 PM EST
Ask:=34.84 x200
Prev Close:=34.22
Last Trade:=34.03
Updating Price:=$
            34.03
Updating Change:=-0.19

(lbai)
Open:=10.48
Change:=-0.85
                  ( -7.90 %)
Bid:=9.21 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=10.76
Last Trade:=9.91
Updating Price:=$
            9.91
Updating Change:=-0.85

(lci)
Open:=4.87
Change:=-0.13
                  ( -2.65 %)
Bid:=4.21 x400
Trade Time:=4:27 PM EST
Ask:=5.19 x200
Prev Close:=4.91
Last Trade:=4.78
Updating Price:=$
            4.78
Updating Change:=-0.13

(lea)
Open:=53.45
Change:=-0.22
                  ( -0.41 %)
Bid:=52.79 x400
Trade Time:=4:10 PM EST
Ask:=53.42 x200
Prev Close:=53.28
Last Trade:=53.06
Updating Price:=$
            53.06
Updating Change:=-0.22

(leg)
Open:=23.61
Change:=-0.32
                  ( -1.36 %)
Bid:=23.18 x400
Trade Time:=4:18 PM EST
Ask:=23.43 x200
Prev Close:=23.60
Last Trade:=23.28
Updating Price:=$
            23.28
Updating Change:=-0.32

(lfus)
Open:=57.15
Change:=-1.37
                  ( -2.41 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=58.85 x200
Prev Close:=56.87
Last Trade:=55.50
Updating Price:=$
            55.50
Updating Change:=-1.37

(life)
Open:=50.72
Change:=-0.40
                  ( -0.79 %)
Bid:=49.80 x400
Trade Time:=4:00 PM EST
Ask:=50.10 x200
Prev Close:=50.50
Last Trade:=50.10
Updating Price:=$
            50.10
Updating Change:=-0.40

(linc)
Open:=18.85
Change:=-0.14
                  ( -0.74 %)
Bid:=18.21 x400
Trade Time:=4:27 PM EST
Ask:=19.23 x200
Prev Close:=18.85
Last Trade:=18.71
Updating Price:=$
            18.71
Updating Change:=-0.14

(linta)
Open:=17.61
Change:=-0.35
                  ( -1.99 %)
Bid:=17.22 x400
Trade Time:=4:00 PM EST
Ask:=17.30 x200
Prev Close:=17.58
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=-0.35

(llen)
Open:=5.38
Change:=-0.01
                  ( -0.19 %)
Bid:=5.12 x400
Trade Time:=4:27 PM EST
Ask:=5.26 x200
Prev Close:=5.15
Last Trade:=5.14
Updating Price:=$
            5.14
Updating Change:=-0.01

(lll)
Open:=84.19
Change:=-1.60
                  ( -1.91 %)
Bid:=82.29 x400
Trade Time:=4:42 PM EST
Ask:=82.81 x200
Prev Close:=83.97
Last Trade:=82.37
Updating Price:=$
            82.37
Updating Change:=-1.60

(lltc)
Open:=30.95
Change:=-0.53
                  ( -1.72 %)
Bid:=30.31 x400
Trade Time:=4:00 PM EST
Ask:=30.33 x200
Prev Close:=30.84
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=-0.53

(lm)
Open:=32.43
Change:=-0.71
                  ( -2.20 %)
Bid:=31.57 x400
Trade Time:=4:24 PM EST
Ask:=31.80 x200
Prev Close:=32.34
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=-0.71

(lng)
Open:=9.12
Change:=-0.36
                  ( -3.95 %)
Bid:=8.79 x400
Trade Time:=4:01 PM EST
Ask:=9.11 x200
Prev Close:=9.12
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=-0.36

(logm)
Open:=38.03
Change:=-1.34
                  ( -3.53 %)
Bid:=36.31 x400
Trade Time:=4:27 PM EST
Ask:=37.37 x200
Prev Close:=37.91
Last Trade:=36.57
Updating Price:=$
            36.57
Updating Change:=-1.34

(loop)
Open:=18.30
Change:=-0.10
                  ( -0.54 %)
Bid:=18.16 x400
Trade Time:=4:27 PM EST
Ask:=18.49 x200
Prev Close:=18.40
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=-0.10

(lpnt)
Open:=38.70
Change:=-0.87
                  ( -2.25 %)
Bid:=37.05 x400
Trade Time:=4:24 PM EST
Ask:=38.63 x200
Prev Close:=38.67
Last Trade:=37.80
Updating Price:=$
            37.80
Updating Change:=-0.87

(lpx)
Open:=8.34
Change:=-0.13
                  ( -1.56 %)
Bid:=8.20 x400
Trade Time:=4:27 PM EST
Ask:=8.44 x200
Prev Close:=8.32
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=-0.13

(lrcx)
Open:=42.72
Change:=-0.83
                  ( -1.94 %)
Bid:=41.66 x400
Trade Time:=4:00 PM EST
Ask:=41.85 x200
Prev Close:=42.68
Last Trade:=41.85
Updating Price:=$
            41.85
Updating Change:=-0.83

(lse)
Open:=4.86
Change:=-0.07
                  ( -1.45 %)
Bid:=4.37 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.83
Last Trade:=4.76
Updating Price:=$
            4.76
Updating Change:=-0.07

(lsi)
Open:=6.76
Change:=-0.09
                  ( -1.33 %)
Bid:=6.65 x400
Trade Time:=4:18 PM EST
Ask:=6.70 x200
Prev Close:=6.77
Last Trade:=6.68
Updating Price:=$
            6.68
Updating Change:=-0.09

(lstr)
Open:=47.19
Change:=-0.65
                  ( -1.38 %)
Bid:=45.92 x400
Trade Time:=4:24 PM EST
Ask:=47.34 x200
Prev Close:=47.05
Last Trade:=46.40
Updating Price:=$
            46.40
Updating Change:=-0.65

(lstza)
Open:=74.53
Change:=-0.52
                  ( -0.70 %)
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=76.68 x200
Prev Close:=74.31
Last Trade:=73.79
Updating Price:=$
            73.79
Updating Change:=-0.52

(ltm)
Open:=39.77
Change:=-0.53
                  ( -1.34 %)
Bid:=38.30 x400
Trade Time:=4:10 PM EST
Ask:=39.95 x200
Prev Close:=39.65
Last Trade:=39.12
Updating Price:=$
            39.12
Updating Change:=-0.53

(ltre)
Open:=9.86
Change:=-0.03
                  ( -0.30 %)
Bid:=9.65 x400
Trade Time:=3:59 PM EST
Ask:=9.96 x200
Prev Close:=9.93
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=-0.03

(lvs)
Open:=44.53
Change:=+0.27
                  (+0.61 %)
Bid:=44.65 x400
Trade Time:=5:24 PM EST
Ask:=44.74 x200
Prev Close:=44.30
Last Trade:=44.57
Updating Price:=$
            44.57
Updating Change:=+0.27

(lway)
Open:=10.97
Change:=-0.21
                  ( -1.92 %)
Bid:=9.66 x400
Trade Time:=4:00 PM EST
Ask:=11.19 x200
Prev Close:=10.92
Last Trade:=10.71
Updating Price:=$
            10.71
Updating Change:=-0.21

(lxp)
Open:=9.07
Change:=+0.01
                  (+0.11 %)
Bid:=8.66 x400
Trade Time:=4:10 PM EST
Ask:=9.38 x200
Prev Close:=8.99
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=+0.01

(lxrx)
Open:=1.75
Change:=-0.11
                  ( -6.29 %)
Bid:=1.64 x400
Trade Time:=4:27 PM EST
Ask:=1.73 x200
Prev Close:=1.75
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=-0.11

(lxu)
Open:=43.88
Change:=-0.22
                  ( -0.50 %)
Bid:=43.21 x400
Trade Time:=4:27 PM EST
Ask:=44.42 x200
Prev Close:=43.72
Last Trade:=43.50
Updating Price:=$
            43.50
Updating Change:=-0.22

(ma)
Open:=304.51
Change:=-0.21
                  ( -0.07 %)
Bid:=304.50 x400
Trade Time:=4:31 PM EST
Ask:=309.00 x200
Prev Close:=305.89
Last Trade:=305.68
Updating Price:=$
            305.68
Updating Change:=-0.21

(mako)
Open:=31.51
Change:=+0.31
                  (+0.99 %)
Bid:=31.02 x400
Trade Time:=4:30 PM EST
Ask:=31.55 x200
Prev Close:=31.32
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=+0.31

(mapp)
Open:=16.19
Change:=-0.11
                  ( -0.68 %)
Bid:=15.55 x400
Trade Time:=4:28 PM EST
Ask:=16.48 x200
Prev Close:=16.11
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=-0.11

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

(mat)
Open:=27.05
Change:=-0.24
                  ( -0.89 %)
Bid:=26.51 x400
Trade Time:=4:00 PM EST
Ask:=26.80 x200
Prev Close:=27.03
Last Trade:=26.79
Updating Price:=$
            26.79
Updating Change:=-0.24

(mblx)
Open:=7.00
Change:=-0.26
                  ( -3.71 %)
Bid:=6.42 x400
Trade Time:=4:27 PM EST
Ask:=6.75 x200
Prev Close:=7.00
Last Trade:=6.74
Updating Price:=$
            6.74
Updating Change:=-0.26

(mbvt)
Open:=26.69
Change:=-0.35
                  ( -1.31 %)
Bid:=24.44 x400
Trade Time:=4:27 PM EST
Ask:=29.21 x200
Prev Close:=26.67
Last Trade:=26.32
Updating Price:=$
            26.32
Updating Change:=-0.35

(mcd)
Open:=86.02
Change:=+0.82
                  (+0.97 %)
Bid:=85.77 x400
Trade Time:=4:00 PM EST
Ask:=85.80 x200
Prev Close:=84.96
Last Trade:=85.78
Updating Price:=$
            85.78
Updating Change:=+0.82

(mchp)
Open:=32.59
Change:=-0.40
                  ( -1.23 %)
Bid:=32.01 x400
Trade Time:=4:00 PM EST
Ask:=32.03 x200
Prev Close:=32.41
Last Trade:=32.01
Updating Price:=$
            32.01
Updating Change:=-0.40

(mcri)
Open:=10.07
Change:=-0.09
                  ( -0.89 %)
Bid:=9.86 x400
Trade Time:=4:27 PM EST
Ask:=10.83 x200
Prev Close:=10.13
Last Trade:=10.04
Updating Price:=$
            10.04
Updating Change:=-0.09

(mcrl)
Open:=10.02
Change:=-0.43
                  ( -4.27 %)
Bid:=9.64 x400
Trade Time:=4:27 PM EST
Ask:=9.97 x200
Prev Close:=10.08
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=-0.43

(mcy)
Open:=39.12
Change:=-0.47
                  ( -1.20 %)
Bid:=38.30 x400
Trade Time:=4:24 PM EST
Ask:=39.04 x200
Prev Close:=39.13
Last Trade:=38.66
Updating Price:=$
            38.66
Updating Change:=-0.47

(mdr)
Open:=20.10
Change:=-0.13
                  ( -0.65 %)
Bid:=19.31 x400
Trade Time:=4:42 PM EST
Ask:=20.35 x200
Prev Close:=19.92
Last Trade:=19.79
Updating Price:=$
            19.79
Updating Change:=-0.13

(mdso)
Open:=24.05
Change:=-0.37
                  ( -1.54 %)
Bid:=23.10 x400
Trade Time:=4:27 PM EST
Ask:=24.79 x200
Prev Close:=24.07
Last Trade:=23.70
Updating Price:=$
            23.70
Updating Change:=-0.37

(mdth)
Open:=13.81
Change:=-0.27
                  ( -1.96 %)
Bid:=13.41 x400
Trade Time:=4:28 PM EST
Ask:=13.73 x200
Prev Close:=13.81
Last Trade:=13.54
Updating Price:=$
            13.54
Updating Change:=-0.27

(mdvn)
Open:=22.40
Change:=-0.42
                  ( -1.88 %)
Bid:=21.40 x400
Trade Time:=4:27 PM EST
Ask:=22.50 x200
Prev Close:=22.31
Last Trade:=21.89
Updating Price:=$
            21.89
Updating Change:=-0.42

(ment)
Open:=12.35
Change:=-0.16
                  ( -1.30 %)
Bid:=11.87 x400
Trade Time:=4:27 PM EST
Ask:=12.55 x200
Prev Close:=12.32
Last Trade:=12.16
Updating Price:=$
            12.16
Updating Change:=-0.16

(meru)
Open:=11.24
Change:=-0.29
                  ( -2.59 %)
Bid:=10.57 x400
Trade Time:=4:27 PM EST
Ask:=11.98 x200
Prev Close:=11.19
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.29

(mgln)
Open:=56.32
Change:=-0.51
                  ( -0.91 %)
Bid:=55.45 x400
Trade Time:=4:13 PM EST
Ask:=55.55 x200
Prev Close:=55.92
Last Trade:=55.41
Updating Price:=$
            55.41
Updating Change:=-0.51

(mgm)
Open:=15.00
Change:=-0.13
                  ( -0.88 %)
Bid:=14.70 x400
Trade Time:=4:24 PM EST
Ask:=14.75 x200
Prev Close:=14.85
Last Trade:=14.72
Updating Price:=$
            14.72
Updating Change:=-0.13

(mgpi)
Open:=8.39
Change:=-0.28
                  ( -3.37 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=9.38 x200
Prev Close:=8.31
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=-0.28

(mgrc)
Open:=28.55
Change:=-0.37
                  ( -1.30 %)
Bid:=27.76 x400
Trade Time:=4:27 PM EST
Ask:=28.59 x200
Prev Close:=28.39
Last Trade:=28.02
Updating Price:=$
            28.02
Updating Change:=-0.37

(mho)
Open:=12.68
Change:=-0.71
                  ( -5.63 %)
Bid:=10.82 x400
Trade Time:=4:27 PM EST
Ask:=13.48 x200
Prev Close:=12.62
Last Trade:=11.91
Updating Price:=$
            11.91
Updating Change:=-0.71

(mhr)
Open:=7.03
Change:=-0.06
                  ( -0.87 %)
Bid:=6.87 x400
Trade Time:=4:04 PM EST
Ask:=7.13 x200
Prev Close:=6.92
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=-0.06

(mhs)
Open:=54.67
Change:=-0.42
                  ( -0.77 %)
Bid:=54.20 x400
Trade Time:=4:18 PM EST
Ask:=54.56 x200
Prev Close:=54.70
Last Trade:=54.28
Updating Price:=$
            54.28
Updating Change:=-0.42

(midd)
Open:=93.71
Change:=-1.31
                  ( -1.40 %)
Bid:=83.65 x400
Trade Time:=4:13 PM EST
Ask:=92.02 x200
Prev Close:=93.27
Last Trade:=91.96
Updating Price:=$
            91.96
Updating Change:=-1.31

(mig)
Open:=10.01
Change:=-0.19
                  ( -1.89 %)
Bid:=9.49 x400
Trade Time:=4:27 PM EST
Ask:=10.23 x200
Prev Close:=10.03
Last Trade:=9.84
Updating Price:=$
            9.84
Updating Change:=-0.19

(mjn)
Open:=68.85
Change:=-0.17
                  ( -0.25 %)
Bid:=68.51 x400
Trade Time:=4:03 PM EST
Ask:=69.17 x200
Prev Close:=68.96
Last Trade:=68.79
Updating Price:=$
            68.79
Updating Change:=-0.17

(mksi)
Open:=24.86
Change:=+0.20
                  (+0.80 %)
Bid:=25.06 x400
Trade Time:=4:03 PM EST
Ask:=25.68 x200
Prev Close:=24.86
Last Trade:=25.06
Updating Price:=$
            25.06
Updating Change:=+0.20

(mlhr)
Open:=27.46
Change:=-0.96
                  ( -3.50 %)
Bid:=26.47 x400
Trade Time:=4:27 PM EST
Ask:=27.13 x200
Prev Close:=27.41
Last Trade:=26.45
Updating Price:=$
            26.45
Updating Change:=-0.96

(mlnk)
Open:=4.52
Change:=-0.04
                  ( -0.88 %)
Bid:=3.61 x400
Trade Time:=4:13 PM EST
Ask:=5.00 x200
Prev Close:=4.52
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.04

(mlr)
Open:=17.92
Change:=-0.11
                  ( -0.61 %)
Bid:=17.40 x400
Trade Time:=4:27 PM EST
Ask:=18.60 x200
Prev Close:=17.93
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=-0.11

(mmm)
Open:=94.82
Change:=-1.33
                  ( -1.38 %)
Bid:=94.84 x400
Trade Time:=3:55 PM EST
Ask:=94.86 x200
Prev Close:=96.19
Last Trade:=94.86
Updating Price:=$
            94.86
Updating Change:=-1.33

(mms)
Open:=41.53
Change:=-0.53
                  ( -1.28 %)
Bid:=40.20 x400
Trade Time:=4:01 PM EST
Ask:=41.90 x200
Prev Close:=41.43
Last Trade:=40.90
Updating Price:=$
            40.90
Updating Change:=-0.53

(mnro)
Open:=36.96
Change:=-0.16
                  ( -0.43 %)
Bid:=36.67 x400
Trade Time:=4:33 PM EST
Ask:=37.50 x200
Prev Close:=36.79
Last Trade:=36.63
Updating Price:=$
            36.63
Updating Change:=-0.16

(mpg)
Open:=3.59
Change:=-0.03
                  ( -0.84 %)
Bid:=3.05 x400
Trade Time:=4:28 PM EST
Ask:=3.97 x200
Prev Close:=3.56
Last Trade:=3.53
Updating Price:=$
            3.53
Updating Change:=-0.03

(mpr)
Open:=11.01
Change:=-0.20
                  ( -1.81 %)
Bid:=10.47 x400
Trade Time:=4:27 PM EST
Ask:=11.71 x200
Prev Close:=11.02
Last Trade:=10.82
Updating Price:=$
            10.82
Updating Change:=-0.20

(mpx)
Open:=6.04
Change:=-0.43
                  ( -7.07 %)
Bid:=5.06 x400
Trade Time:=4:27 PM EST
Ask:=6.75 x200
Prev Close:=6.08
Last Trade:=5.65
Updating Price:=$
            5.65
Updating Change:=-0.43

(mrcy)
Open:=18.56
Change:=-0.47
                  ( -2.54 %)
Bid:=13.50 x400
Trade Time:=4:27 PM EST
Ask:=19.00 x200
Prev Close:=18.48
Last Trade:=18.01
Updating Price:=$
            18.01
Updating Change:=-0.47

(mrh)
Open:=18.33
Change:=-0.07
                  ( -0.38 %)
Bid:=17.81 x400
Trade Time:=4:10 PM EST
Ask:=18.49 x200
Prev Close:=18.33
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=-0.07

(mrk)
Open:=36.17
Change:=+0.30
                  (+0.83 %)
Bid:=36.32 x400
Trade Time:=4:00 PM EST
Ask:=36.33 x200
Prev Close:=36.03
Last Trade:=36.33
Updating Price:=$
            36.33
Updating Change:=+0.30

(mrvl)
Open:=14.75
Change:=-0.04
                  ( -0.27 %)
Bid:=14.66 x400
Trade Time:=4:00 PM EST
Ask:=14.70 x200
Prev Close:=14.72
Last Trade:=14.68
Updating Price:=$
            14.68
Updating Change:=-0.04

(msft)
Open:=26.62
Change:=-0.15
                  ( -0.56 %)
Bid:=26.45 x400
Trade Time:=4:00 PM EST
Ask:=26.51 x200
Prev Close:=26.63
Last Trade:=26.48
Updating Price:=$
            26.48
Updating Change:=-0.15

(mtb)
Open:=87.46
Change:=-1.08
                  ( -1.24 %)
Bid:=85.86 x400
Trade Time:=4:47 PM EST
Ask:=86.63 x200
Prev Close:=87.08
Last Trade:=86.00
Updating Price:=$
            86.00
Updating Change:=-1.08

(mtn)
Open:=45.28
Change:=-0.65
                  ( -1.44 %)
Bid:=43.59 x400
Trade Time:=4:27 PM EST
Ask:=45.40 x200
Prev Close:=45.20
Last Trade:=44.55
Updating Price:=$
            44.55
Updating Change:=-0.65

(mtrx)
Open:=14.17
Change:=-0.55
                  ( -3.89 %)
Bid:=10.60 x400
Trade Time:=4:27 PM EST
Ask:=14.98 x200
Prev Close:=14.15
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=-0.55

(mu)
Open:=7.52
Change:=-0.20
                  ( -2.67 %)
Bid:=7.30 x400
Trade Time:=4:00 PM EST
Ask:=7.32 x200
Prev Close:=7.49
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=-0.20

(mvis)
Open:=1.15
Change:=
Bid:=1.13 x400
Trade Time:=4:13 PM EST
Ask:=1.17 x200
Prev Close:=1.15
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=null

(mw)
Open:=34.24
Change:=-0.78
                  ( -2.28 %)
Bid:=32.79 x400
Trade Time:=4:27 PM EST
Ask:=34.27 x200
Prev Close:=34.27
Last Trade:=33.49
Updating Price:=$
            33.49
Updating Change:=-0.78

(mwa)
Open:=3.71
Change:=-0.01
                  ( -0.27 %)
Bid:=3.66 x400
Trade Time:=4:27 PM EST
Ask:=3.83 x200
Prev Close:=3.69
Last Trade:=3.68
Updating Price:=$
            3.68
Updating Change:=-0.01

(mwv)
Open:=33.22
Change:=-0.12
                  ( -0.36 %)
Bid:=32.75 x400
Trade Time:=4:24 PM EST
Ask:=33.19 x200
Prev Close:=33.13
Last Trade:=33.01
Updating Price:=$
            33.01
Updating Change:=-0.12

(mww)
Open:=13.66
Change:=-0.44
                  ( -3.24 %)
Bid:=13.20 x400
Trade Time:=4:15 PM EST
Ask:=13.24 x200
Prev Close:=13.58
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.44

(mxim)
Open:=23.87
Change:=-0.24
                  ( -1.01 %)
Bid:=23.37 x400
Trade Time:=4:00 PM EST
Ask:=23.61 x200
Prev Close:=23.85
Last Trade:=23.61
Updating Price:=$
            23.61
Updating Change:=-0.24

(mxl)
Open:=7.91
Change:=-0.32
                  ( -4.03 %)
Bid:=7.31 x400
Trade Time:=4:27 PM EST
Ask:=7.62 x200
Prev Close:=7.94
Last Trade:=7.62
Updating Price:=$
            7.62
Updating Change:=-0.32

(myl)
Open:=24.18
Change:=-0.16
                  ( -0.67 %)
Bid:=23.75 x400
Trade Time:=4:00 PM EST
Ask:=23.92 x200
Prev Close:=24.02
Last Trade:=23.86
Updating Price:=$
            23.86
Updating Change:=-0.16

(nafc)
Open:=37.84
Change:=-0.75
                  ( -1.99 %)
Bid:=36.55 x400
Trade Time:=4:27 PM EST
Ask:=37.29 x200
Prev Close:=37.65
Last Trade:=36.90
Updating Price:=$
            36.90
Updating Change:=-0.75

(natr)
Open:=19.38
Change:=-0.51
                  ( -2.58 %)
Bid:=18.76 x400
Trade Time:=4:19 PM EST
Ask:=19.28 x200
Prev Close:=19.76
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=-0.51

(nauh)
Open:=9.15
Change:=+0.02
                  (+0.22 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=9.00
Last Trade:=9.02
Updating Price:=$
            9.02
Updating Change:=+0.02

(nc)
Open:=100.67
Change:=-3.10
                  ( -3.10 %)
Bid:=86.55 x400
Trade Time:=4:27 PM EST
Ask:=109.32 x200
Prev Close:=100.07
Last Trade:=96.97
Updating Price:=$
            96.97
Updating Change:=-3.10

(ncs)
Open:=11.74
Change:=-0.37
                  ( -3.17 %)
Bid:=10.95 x400
Trade Time:=4:27 PM EST
Ask:=11.74 x200
Prev Close:=11.67
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.37

(nct)
Open:=6.13
Change:=-0.19
                  ( -3.10 %)
Bid:=5.86 x400
Trade Time:=4:00 PM EST
Ask:=6.00 x200
Prev Close:=6.12
Last Trade:=5.93
Updating Price:=$
            5.93
Updating Change:=-0.19

(ndsn)
Open:=56.17
Change:=-0.76
                  ( -1.36 %)
Bid:=55.11 x400
Trade Time:=4:24 PM EST
Ask:=57.01 x200
Prev Close:=55.85
Last Trade:=55.09
Updating Price:=$
            55.09
Updating Change:=-0.76

(nee)
Open:=57.25
Change:=-0.21
                  ( -0.37 %)
Bid:=56.86 x400
Trade Time:=4:09 PM EST
Ask:=57.35 x200
Prev Close:=57.20
Last Trade:=56.99
Updating Price:=$
            56.99
Updating Change:=-0.21

(neog)
Open:=47.02
Change:=-0.48
                  ( -1.02 %)
Bid:=45.51 x400
Trade Time:=4:27 PM EST
Ask:=47.40 x200
Prev Close:=46.88
Last Trade:=46.40
Updating Price:=$
            46.40
Updating Change:=-0.48

(netl)
Open:=38.99
Change:=-0.51
                  ( -1.32 %)
Bid:=37.47 x400
Trade Time:=4:27 PM EST
Ask:=39.10 x200
Prev Close:=38.78
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=-0.51

(newp)
Open:=17.69
Change:=-0.48
                  ( -2.73 %)
Bid:=16.63 x400
Trade Time:=4:24 PM EST
Ask:=17.58 x200
Prev Close:=17.60
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=-0.48

(nfg)
Open:=71.58
Change:=-1.20
                  ( -1.69 %)
Bid:=68.93 x400
Trade Time:=4:11 PM EST
Ask:=70.27 x200
Prev Close:=70.82
Last Trade:=69.62
Updating Price:=$
            69.62
Updating Change:=-1.20

(nflx)
Open:=299.50
Change:=-12.14
                  ( -4.06 %)
Bid:=286.46 x400
Trade Time:=4:00 PM EST
Ask:=286.70 x200
Prev Close:=298.73
Last Trade:=286.59
Updating Price:=$
            286.59
Updating Change:=-12.14

(ngpc)
Open:=8.96
Change:=-0.76
                  ( -8.47 %)
Bid:=8.22 x400
Trade Time:=4:13 PM EST
Ask:=8.37 x200
Prev Close:=8.97
Last Trade:=8.21
Updating Price:=$
            8.21
Updating Change:=-0.76

(ngsx)
Open:=1.80
Change:=-0.05
                  ( -2.87 %)
Bid:=1.66 x400
Trade Time:=3:59 PM EST
Ask:=1.77 x200
Prev Close:=1.74
Last Trade:=1.69
Updating Price:=$
            1.69
Updating Change:=-0.05

(nhi)
Open:=45.67
Change:=-0.39
                  ( -0.86 %)
Bid:=44.16 x400
Trade Time:=4:27 PM EST
Ask:=46.00 x200
Prev Close:=45.39
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=-0.39

(nihd)
Open:=43.51
Change:=-1.66
                  ( -3.82 %)
Bid:=41.88 x400
Trade Time:=3:59 PM EST
Ask:=41.90 x200
Prev Close:=43.51
Last Trade:=41.85
Updating Price:=$
            41.85
Updating Change:=-1.66

(nktr)
Open:=7.50
Change:=+0.03
                  (+0.40 %)
Bid:=7.24 x400
Trade Time:=4:13 PM EST
Ask:=7.48 x200
Prev Close:=7.43
Last Trade:=7.46
Updating Price:=$
            7.46
Updating Change:=+0.03

(nor)
Open:=14.50
Change:=-0.74
                  ( -5.12 %)
Bid:=13.26 x400
Trade Time:=4:04 PM EST
Ask:=14.09 x200
Prev Close:=14.44
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=-0.74

(nsit)
Open:=18.76
Change:=-0.41
                  ( -2.20 %)
Bid:=17.80 x400
Trade Time:=4:24 PM EST
Ask:=18.75 x200
Prev Close:=18.67
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=-0.41

(nsr)
Open:=26.49
Change:=-0.40
                  ( -1.51 %)
Bid:=25.45 x400
Trade Time:=4:24 PM EST
Ask:=26.69 x200
Prev Close:=26.46
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=-0.40

(ntap)
Open:=51.49
Change:=-1.60
                  ( -3.12 %)
Bid:=49.63 x400
Trade Time:=4:00 PM EST
Ask:=49.65 x200
Prev Close:=51.23
Last Trade:=49.63
Updating Price:=$
            49.63
Updating Change:=-1.60

(ntct)
Open:=15.95
Change:=-0.14
                  ( -0.89 %)
Bid:=15.42 x400
Trade Time:=4:27 PM EST
Ask:=15.56 x200
Prev Close:=15.70
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=-0.14

(nue)
Open:=39.89
Change:=-0.59
                  ( -1.48 %)
Bid:=39.23 x400
Trade Time:=4:04 PM EST
Ask:=39.36 x200
Prev Close:=39.82
Last Trade:=39.23
Updating Price:=$
            39.23
Updating Change:=-0.59

(nutr)
Open:=15.23
Change:=-0.11
                  ( -0.72 %)
Bid:=15.02 x400
Trade Time:=4:27 PM EST
Ask:=16.38 x200
Prev Close:=15.27
Last Trade:=15.16
Updating Price:=$
            15.16
Updating Change:=-0.11

(nuva)
Open:=32.18
Change:=-0.54
                  ( -1.68 %)
Bid:=30.79 x400
Trade Time:=4:13 PM EST
Ask:=31.55 x200
Prev Close:=32.05
Last Trade:=31.51
Updating Price:=$
            31.51
Updating Change:=-0.54

(nvax)
Open:=1.97
Change:=-0.01
                  ( -0.51 %)
Bid:=1.96 x400
Trade Time:=4:27 PM EST
Ask:=2.05 x200
Prev Close:=1.98
Last Trade:=1.97
Updating Price:=$
            1.97
Updating Change:=-0.01

(nvda)
Open:=14.72
Change:=-0.58
                  ( -3.96 %)
Bid:=14.04 x400
Trade Time:=4:00 PM EST
Ask:=14.11 x200
Prev Close:=14.66
Last Trade:=14.08
Updating Price:=$
            14.08
Updating Change:=-0.58

(nwbi)
Open:=12.95
Change:=-0.12
                  ( -0.93 %)
Bid:=12.45 x400
Trade Time:=4:27 PM EST
Ask:=13.29 x200
Prev Close:=12.97
Last Trade:=12.85
Updating Price:=$
            12.85
Updating Change:=-0.12

(nwe)
Open:=34.11
Change:=-0.22
                  ( -0.65 %)
Bid:=32.98 x400
Trade Time:=4:24 PM EST
Ask:=34.43 x200
Prev Close:=33.91
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=-0.22

(nwl)
Open:=15.40
Change:=-0.12
                  ( -0.78 %)
Bid:=15.11 x400
Trade Time:=4:09 PM EST
Ask:=15.27 x200
Prev Close:=15.31
Last Trade:=15.19
Updating Price:=$
            15.19
Updating Change:=-0.12

(nwsa)
Open:=15.98
Change:=-0.49
                  ( -3.11 %)
Bid:=15.43 x400
Trade Time:=4:00 PM EST
Ask:=15.49 x200
Prev Close:=15.93
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=-0.49

(nxst)
Open:=7.68
Change:=-0.27
                  ( -3.51 %)
Bid:=7.44 x400
Trade Time:=4:27 PM EST
Ask:=7.98 x200
Prev Close:=7.70
Last Trade:=7.43
Updating Price:=$
            7.43
Updating Change:=-0.27

(nyny)
Open:=1.06
Change:=-0.01
                  ( -0.96 %)
Bid:=1.02 x400
Trade Time:=3:59 PM EST
Ask:=1.09 x200
Prev Close:=1.04
Last Trade:=1.03
Updating Price:=$
            1.03
Updating Change:=-0.01

(nyt)
Open:=8.92
Change:=-0.48
                  ( -5.40 %)
Bid:=8.37 x400
Trade Time:=4:11 PM EST
Ask:=8.47 x200
Prev Close:=8.89
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=-0.48

(nyx)
Open:=33.82
Change:=-0.04
                  ( -0.12 %)
Bid:=33.66 x400
Trade Time:=4:24 PM EST
Ask:=33.81 x200
Prev Close:=33.85
Last Trade:=33.81
Updating Price:=$
            33.81
Updating Change:=-0.04

(oabc)
Open:=14.88
Change:=-0.15
                  ( -1.01 %)
Bid:=14.76 x400
Trade Time:=4:27 PM EST
Ask:=15.70 x200
Prev Close:=14.86
Last Trade:=14.71
Updating Price:=$
            14.71
Updating Change:=-0.15

(ob)
Open:=13.50
Change:=-0.28
                  ( -2.08 %)
Bid:=13.01 x400
Trade Time:=4:27 PM EST
Ask:=14.36 x200
Prev Close:=13.49
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=-0.28

(oclr)
Open:=6.25
Change:=-0.19
                  ( -3.06 %)
Bid:=6.02 x400
Trade Time:=4:27 PM EST
Ask:=6.26 x200
Prev Close:=6.21
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=-0.19

(oeh)
Open:=10.35
Change:=-0.59
                  ( -5.71 %)
Bid:=9.73 x400
Trade Time:=4:27 PM EST
Ask:=9.84 x200
Prev Close:=10.33
Last Trade:=9.74
Updating Price:=$
            9.74
Updating Change:=-0.59

(ofix)
Open:=43.77
Change:=-0.21
                  ( -0.48 %)
Bid:=43.27 x400
Trade Time:=4:13 PM EST
Ask:=44.38 x200
Prev Close:=43.63
Last Trade:=43.42
Updating Price:=$
            43.42
Updating Change:=-0.21

(oksb)
Open:=10.10
Change:=-0.26
                  ( -2.58 %)
Bid:=9.01 x400
Trade Time:=4:27 PM EST
Ask:=10.70 x200
Prev Close:=10.08
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=-0.26

(ompi)
Open:=10.64
Change:=-0.05
                  ( -0.47 %)
Bid:=9.86 x400
Trade Time:=4:27 PM EST
Ask:=11.29 x200
Prev Close:=10.63
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=-0.05

(onb)
Open:=10.92
Change:=-0.24
                  ( -2.21 %)
Bid:=10.24 x400
Trade Time:=4:47 PM EST
Ask:=11.00 x200
Prev Close:=10.86
Last Trade:=10.62
Updating Price:=$
            10.62
Updating Change:=-0.24

(onxx)
Open:=34.30
Change:=+1.03
                  (+3.02 %)
Bid:=34.77 x400
Trade Time:=4:28 PM EST
Ask:=35.82 x200
Prev Close:=34.07
Last Trade:=35.10
Updating Price:=$
            35.10
Updating Change:=+1.03

(opxt)
Open:=2.26
Change:=-0.05
                  ( -2.23 %)
Bid:=2.15 x400
Trade Time:=4:34 PM EST
Ask:=2.19 x200
Prev Close:=2.24
Last Trade:=2.19
Updating Price:=$
            2.19
Updating Change:=-0.05

(opy)
Open:=26.87
Change:=-0.74
                  ( -2.77 %)
Bid:=23.70 x400
Trade Time:=4:02 PM EST
Ask:=26.78 x200
Prev Close:=26.74
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=-0.74

(orb)
Open:=17.00
Change:=-0.25
                  ( -1.47 %)
Bid:=16.65 x400
Trade Time:=4:28 PM EST
Ask:=17.21 x200
Prev Close:=17.00
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=-0.25

(orcc)
Open:=3.35
Change:=
Bid:=2.69 x400
Trade Time:=3:59 PM EST
Ask:=3.38 x200
Prev Close:=3.35
Last Trade:=3.35
Updating Price:=$
            3.35
Updating Change:=null

(orcl)
Open:=32.80
Change:=-0.63
                  ( -1.93 %)
Bid:=32.06 x400
Trade Time:=4:00 PM EST
Ask:=32.08 x200
Prev Close:=32.69
Last Trade:=32.06
Updating Price:=$
            32.06
Updating Change:=-0.63

(orly)
Open:=64.43
Change:=-0.70
                  ( -1.09 %)
Bid:=63.64 x400
Trade Time:=4:00 PM EST
Ask:=63.67 x200
Prev Close:=64.34
Last Trade:=63.64
Updating Price:=$
            63.64
Updating Change:=-0.70

(osir)
Open:=8.18
Change:=+0.07
                  (+0.86 %)
Bid:=7.77 x400
Trade Time:=4:28 PM EST
Ask:=8.24 x200
Prev Close:=8.16
Last Trade:=8.23
Updating Price:=$
            8.23
Updating Change:=+0.07

(osur)
Open:=9.75
Change:=-0.05
                  ( -0.51 %)
Bid:=9.34 x400
Trade Time:=4:27 PM EST
Ask:=9.98 x200
Prev Close:=9.75
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.05

(outd)
Open:=6.83
Change:=-0.14
                  ( -2.05 %)
Bid:=6.19 x400
Trade Time:=4:27 PM EST
Ask:=7.57 x200
Prev Close:=6.83
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=-0.14

(oxm)
Open:=36.68
Change:=-0.26
                  ( -0.71 %)
Bid:=35.63 x400
Trade Time:=4:04 PM EST
Ask:=37.20 x200
Prev Close:=36.62
Last Trade:=36.36
Updating Price:=$
            36.36
Updating Change:=-0.26

(oxps)
Open:=15.72
Change:=-0.25
                  ( -1.60 %)
Bid:=15.40 x400
Trade Time:=4:27 PM EST
Ask:=15.91 x200
Prev Close:=15.66
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=-0.25

(oxy)
Open:=103.58
Change:=+0.39
                  (+0.38 %)
Bid:=103.10 x400
Trade Time:=4:00 PM EST
Ask:=103.55 x200
Prev Close:=102.97
Last Trade:=103.36
Updating Price:=$
            103.36
Updating Change:=+0.39

(oyog)
Open:=104.85
Change:=-3.45
                  ( -3.29 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=109.36 x200
Prev Close:=104.85
Last Trade:=101.40
Updating Price:=$
            101.40
Updating Change:=-3.45

(ozrk)
Open:=52.94
Change:=-0.87
                  ( -1.64 %)
Bid:=52.40 x400
Trade Time:=4:27 PM EST
Ask:=53.59 x200
Prev Close:=53.20
Last Trade:=52.33
Updating Price:=$
            52.33
Updating Change:=-0.87

(pacr)
Open:=5.00
Change:=-0.08
                  ( -1.60 %)
Bid:=4.51 x400
Trade Time:=4:13 PM EST
Ask:=4.93 x200
Prev Close:=5.00
Last Trade:=4.92
Updating Price:=$
            4.92
Updating Change:=-0.08

(pag)
Open:=23.40
Change:=-0.26
                  ( -1.12 %)
Bid:=22.87 x400
Trade Time:=4:33 PM EST
Ask:=23.13 x200
Prev Close:=23.26
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=-0.26

(panl)
Open:=32.14
Change:=-1.56
                  ( -4.88 %)
Bid:=30.43 x400
Trade Time:=4:27 PM EST
Ask:=30.84 x200
Prev Close:=31.99
Last Trade:=30.43
Updating Price:=$
            30.43
Updating Change:=-1.56

(pay)
Open:=43.27
Change:=-0.66
                  ( -1.54 %)
Bid:=42.32 x400
Trade Time:=4:04 PM EST
Ask:=43.23 x200
Prev Close:=42.97
Last Trade:=42.31
Updating Price:=$
            42.31
Updating Change:=-0.66

(payx)
Open:=30.79
Change:=-0.19
                  ( -0.62 %)
Bid:=30.41 x400
Trade Time:=4:00 PM EST
Ask:=30.50 x200
Prev Close:=30.70
Last Trade:=30.51
Updating Price:=$
            30.51
Updating Change:=-0.19

(pbct)
Open:=13.85
Change:=-0.23
                  ( -1.67 %)
Bid:=13.56 x400
Trade Time:=4:09 PM EST
Ask:=13.65 x200
Prev Close:=13.78
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=-0.23

(pbh)
Open:=13.25
Change:=+0.08
                  (+0.60 %)
Bid:=12.91 x400
Trade Time:=4:27 PM EST
Ask:=13.76 x200
Prev Close:=13.25
Last Trade:=13.33
Updating Price:=$
            13.33
Updating Change:=+0.08

(pbi)
Open:=22.41
Change:=-0.25
                  ( -1.12 %)
Bid:=22.02 x400
Trade Time:=4:18 PM EST
Ask:=22.23 x200
Prev Close:=22.34
Last Trade:=22.09
Updating Price:=$
            22.09
Updating Change:=-0.25

(pbny)
Open:=8.50
Change:=-0.13
                  ( -1.53 %)
Bid:=8.31 x400
Trade Time:=4:27 PM EST
Ask:=9.32 x200
Prev Close:=8.49
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.13

(pby)
Open:=11.16
Change:=+0.10
                  (+0.90 %)
Bid:=11.14 x400
Trade Time:=4:24 PM EST
Ask:=11.27 x200
Prev Close:=11.11
Last Trade:=11.21
Updating Price:=$
            11.21
Updating Change:=+0.10

(pcar)
Open:=50.37
Change:=-1.16
                  ( -2.31 %)
Bid:=49.01 x400
Trade Time:=4:00 PM EST
Ask:=49.10 x200
Prev Close:=50.26
Last Trade:=49.10
Updating Price:=$
            49.10
Updating Change:=-1.16

(pccc)
Open:=8.28
Change:=-0.14
                  ( -1.71 %)
Bid:=7.36 x400
Trade Time:=4:27 PM EST
Ask:=8.22 x200
Prev Close:=8.18
Last Trade:=8.04
Updating Price:=$
            8.04
Updating Change:=-0.14

(pch)
Open:=36.30
Change:=-1.16
                  ( -3.21 %)
Bid:=34.64 x400
Trade Time:=4:27 PM EST
Ask:=35.17 x200
Prev Close:=36.14
Last Trade:=34.98
Updating Price:=$
            34.98
Updating Change:=-1.16

(pcln)
Open:=534.77
Change:=-12.55
                  ( -2.36 %)
Bid:=518.87 x400
Trade Time:=4:00 PM EST
Ask:=520.34 x200
Prev Close:=532.27
Last Trade:=519.72
Updating Price:=$
            519.72
Updating Change:=-12.55

(pcs)
Open:=17.18
Change:=-0.27
                  ( -1.58 %)
Bid:=16.81 x400
Trade Time:=4:24 PM EST
Ask:=16.88 x200
Prev Close:=17.09
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=-0.27

(pdm)
Open:=20.71
Change:=-0.19
                  ( -0.92 %)
Bid:=20.12 x400
Trade Time:=4:24 PM EST
Ask:=21.03 x200
Prev Close:=20.63
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=-0.19

(peb)
Open:=20.21
Change:=-0.20
                  ( -0.99 %)
Bid:=19.58 x400
Trade Time:=4:00 PM EST
Ask:=20.47 x200
Prev Close:=20.19
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.20

(peet)
Open:=60.35
Change:=-1.21
                  ( -2.00 %)
Bid:=58.54 x400
Trade Time:=4:27 PM EST
Ask:=59.71 x200
Prev Close:=60.35
Last Trade:=59.14
Updating Price:=$
            59.14
Updating Change:=-1.21

(pei)
Open:=16.04
Change:=-0.20
                  ( -1.26 %)
Bid:=15.28 x400
Trade Time:=4:04 PM EST
Ask:=16.00 x200
Prev Close:=15.92
Last Trade:=15.72
Updating Price:=$
            15.72
Updating Change:=-0.20

(petm)
Open:=45.69
Change:=-0.78
                  ( -1.71 %)
Bid:=44.86 x400
Trade Time:=4:33 PM EST
Ask:=45.77 x200
Prev Close:=45.64
Last Trade:=44.86
Updating Price:=$
            44.86
Updating Change:=-0.78

(pfcb)
Open:=41.14
Change:=-1.05
                  ( -2.55 %)
Bid:=39.73 x400
Trade Time:=4:13 PM EST
Ask:=40.09 x200
Prev Close:=41.12
Last Trade:=40.07
Updating Price:=$
            40.07
Updating Change:=-1.05

(pfe)
Open:=19.98
Change:=-0.08
                  ( -0.40 %)
Bid:=19.90 x400
Trade Time:=4:00 PM EST
Ask:=19.91 x200
Prev Close:=19.99
Last Trade:=19.91
Updating Price:=$
            19.91
Updating Change:=-0.08

(pg)
Open:=64.55
Change:=-0.05
                  ( -0.08 %)
Bid:=64.57 x400
Trade Time:=4:00 PM EST
Ask:=64.59 x200
Prev Close:=64.64
Last Trade:=64.59
Updating Price:=$
            64.59
Updating Change:=-0.05

(pgi)
Open:=8.17
Change:=-0.21
                  ( -2.57 %)
Bid:=7.81 x400
Trade Time:=4:27 PM EST
Ask:=8.23 x200
Prev Close:=8.17
Last Trade:=7.96
Updating Price:=$
            7.96
Updating Change:=-0.21

(pgn)
Open:=47.87
Change:=-0.28
                  ( -0.58 %)
Bid:=47.36 x400
Trade Time:=4:18 PM EST
Ask:=47.96 x200
Prev Close:=47.95
Last Trade:=47.67
Updating Price:=$
            47.67
Updating Change:=-0.28

(pgnx)
Open:=7.71
Change:=-0.20
                  ( -2.60 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=7.74 x200
Prev Close:=7.69
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=-0.20

(pgti)
Open:=1.81
Change:=+0.01
                  (+0.55 %)
Bid:=1.77 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.81
Last Trade:=1.82
Updating Price:=$
            1.82
Updating Change:=+0.01

(phh)
Open:=20.18
Change:=-0.29
                  ( -1.44 %)
Bid:=19.34 x400
Trade Time:=4:27 PM EST
Ask:=20.39 x200
Prev Close:=20.11
Last Trade:=19.82
Updating Price:=$
            19.82
Updating Change:=-0.29

(phiik)
Open:=22.06
Change:=-0.19
                  ( -0.86 %)
Bid:=21.27 x400
Trade Time:=4:13 PM EST
Ask:=22.29 x200
Prev Close:=22.07
Last Trade:=21.88
Updating Price:=$
            21.88
Updating Change:=-0.19

(phm)
Open:=7.27
Change:=-0.15
                  ( -2.07 %)
Bid:=7.11 x400
Trade Time:=4:18 PM EST
Ask:=7.43 x200
Prev Close:=7.24
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=-0.15

(pike)
Open:=9.34
Change:=-0.11
                  ( -1.18 %)
Bid:=8.41 x400
Trade Time:=4:27 PM EST
Ask:=10.29 x200
Prev Close:=9.36
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=-0.11

(pke)
Open:=28.43
Change:=-0.82
                  ( -2.89 %)
Bid:=25.08 x400
Trade Time:=4:27 PM EST
Ask:=29.43 x200
Prev Close:=28.42
Last Trade:=27.60
Updating Price:=$
            27.60
Updating Change:=-0.82

(pki)
Open:=26.52
Change:=-0.26
                  ( -0.98 %)
Bid:=26.02 x400
Trade Time:=4:24 PM EST
Ask:=26.37 x200
Prev Close:=26.47
Last Trade:=26.21
Updating Price:=$
            26.21
Updating Change:=-0.26

(pl)
Open:=22.90
Change:=+0.29
                  (+1.30 %)
Bid:=22.51 x400
Trade Time:=4:24 PM EST
Ask:=22.77 x200
Prev Close:=22.33
Last Trade:=22.62
Updating Price:=$
            22.62
Updating Change:=+0.29

(plce)
Open:=47.19
Change:=-0.52
                  ( -1.11 %)
Bid:=45.56 x400
Trade Time:=4:04 PM EST
Ask:=46.51 x200
Prev Close:=46.97
Last Trade:=46.45
Updating Price:=$
            46.45
Updating Change:=-0.52

(plcm)
Open:=31.15
Change:=-0.44
                  ( -1.42 %)
Bid:=30.60 x400
Trade Time:=4:24 PM EST
Ask:=31.27 x200
Prev Close:=31.01
Last Trade:=30.57
Updating Price:=$
            30.57
Updating Change:=-0.44

(plfe)
Open:=11.29
Change:=-0.28
                  ( -2.48 %)
Bid:=8.84 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.30
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=-0.28

(plpc)
Open:=71.26
Change:=-1.40
                  ( -1.98 %)
Bid:=65.00 x400
Trade Time:=4:27 PM EST
Ask:=74.48 x200
Prev Close:=70.74
Last Trade:=69.34
Updating Price:=$
            69.34
Updating Change:=-1.40

(pm)
Open:=66.58
Change:=-0.42
                  ( -0.63 %)
Bid:=66.42 x400
Trade Time:=4:47 PM EST
Ask:=66.75 x200
Prev Close:=66.84
Last Trade:=66.42
Updating Price:=$
            66.42
Updating Change:=-0.42

(pnm)
Open:=16.85
Change:=-0.22
                  ( -1.30 %)
Bid:=16.51 x400
Trade Time:=4:24 PM EST
Ask:=17.10 x200
Prev Close:=16.86
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=-0.22

(pnra)
Open:=132.27
Change:=-1.15
                  ( -0.87 %)
Bid:=130.49 x400
Trade Time:=4:24 PM EST
Ask:=131.18 x200
Prev Close:=131.75
Last Trade:=130.60
Updating Price:=$
            130.60
Updating Change:=-1.15

(pnw)
Open:=44.37
Change:=-0.49
                  ( -1.10 %)
Bid:=43.81 x400
Trade Time:=4:18 PM EST
Ask:=44.12 x200
Prev Close:=44.38
Last Trade:=43.89
Updating Price:=$
            43.89
Updating Change:=-0.49

(pnx)
Open:=2.45
Change:=-0.02
                  ( -0.82 %)
Bid:=2.40 x400
Trade Time:=4:27 PM EST
Ask:=2.50 x200
Prev Close:=2.44
Last Trade:=2.42
Updating Price:=$
            2.42
Updating Change:=-0.02

(podd)
Open:=22.46
Change:=-0.60
                  ( -2.67 %)
Bid:=21.51 x400
Trade Time:=4:27 PM EST
Ask:=22.49 x200
Prev Close:=22.47
Last Trade:=21.87
Updating Price:=$
            21.87
Updating Change:=-0.60

(powi)
Open:=36.93
Change:=-0.61
                  ( -1.65 %)
Bid:=36.16 x400
Trade Time:=4:27 PM EST
Ask:=37.20 x200
Prev Close:=37.02
Last Trade:=36.41
Updating Price:=$
            36.41
Updating Change:=-0.61

(ppc)
Open:=5.06
Change:=+0.03
                  (+0.59 %)
Bid:=4.80 x400
Trade Time:=4:27 PM EST
Ask:=5.13 x200
Prev Close:=5.06
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=+0.03

(ppg)
Open:=89.98
Change:=-1.48
                  ( -1.65 %)
Bid:=88.01 x400
Trade Time:=4:11 PM EST
Ask:=89.02 x200
Prev Close:=89.93
Last Trade:=88.45
Updating Price:=$
            88.45
Updating Change:=-1.48

(pq)
Open:=7.04
Change:=-0.31
                  ( -4.44 %)
Bid:=6.51 x400
Trade Time:=4:02 PM EST
Ask:=7.02 x200
Prev Close:=6.98
Last Trade:=6.67
Updating Price:=$
            6.67
Updating Change:=-0.31

(praa)
Open:=82.29
Change:=-3.12
                  ( -3.79 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=81.99 x200
Prev Close:=82.25
Last Trade:=79.13
Updating Price:=$
            79.13
Updating Change:=-3.12

(prgo)
Open:=92.65
Change:=+0.50
                  (+0.54 %)
Bid:=91.77 x400
Trade Time:=4:24 PM EST
Ask:=93.57 x200
Prev Close:=92.13
Last Trade:=92.63
Updating Price:=$
            92.63
Updating Change:=+0.50

(prim)
Open:=13.53
Change:=-0.58
                  ( -4.31 %)
Bid:=12.43 x400
Trade Time:=4:04 PM EST
Ask:=13.28 x200
Prev Close:=13.46
Last Trade:=12.88
Updating Price:=$
            12.88
Updating Change:=-0.58

(prs)
Open:=6.02
Change:=-0.07
                  ( -1.16 %)
Bid:=5.38 x400
Trade Time:=4:28 PM EST
Ask:=6.46 x200
Prev Close:=6.02
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=-0.07

(prsp)
Open:=45.45
Change:=-0.64
                  ( -1.41 %)
Bid:=43.94 x400
Trade Time:=4:47 PM EST
Ask:=45.75 x200
Prev Close:=45.39
Last Trade:=44.75
Updating Price:=$
            44.75
Updating Change:=-0.64

(prx)
Open:=34.32
Change:=+0.33
                  (+0.96 %)
Bid:=33.85 x400
Trade Time:=4:27 PM EST
Ask:=35.36 x200
Prev Close:=34.27
Last Trade:=34.60
Updating Price:=$
            34.60
Updating Change:=+0.33

(pss)
Open:=14.54
Change:=-0.30
                  ( -2.07 %)
Bid:=13.75 x400
Trade Time:=4:33 PM EST
Ask:=14.63 x200
Prev Close:=14.46
Last Trade:=14.16
Updating Price:=$
            14.16
Updating Change:=-0.30

(pva)
Open:=12.88
Change:=-0.32
                  ( -2.50 %)
Bid:=12.41 x400
Trade Time:=4:28 PM EST
Ask:=12.48 x200
Prev Close:=12.80
Last Trade:=12.48
Updating Price:=$
            12.48
Updating Change:=-0.32

(pvtb)
Open:=13.65
Change:=-0.34
                  ( -2.49 %)
Bid:=13.14 x400
Trade Time:=4:47 PM EST
Ask:=13.74 x200
Prev Close:=13.64
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=-0.34

(pzn)
Open:=5.88
Change:=-0.04
                  ( -0.68 %)
Bid:=5.62 x400
Trade Time:=4:04 PM EST
Ask:=6.12 x200
Prev Close:=5.89
Last Trade:=5.85
Updating Price:=$
            5.85
Updating Change:=-0.04

(pzza)
Open:=32.00
Change:=-0.32
                  ( -1.00 %)
Bid:=30.92 x400
Trade Time:=4:27 PM EST
Ask:=32.34 x200
Prev Close:=31.90
Last Trade:=31.58
Updating Price:=$
            31.58
Updating Change:=-0.32

(qcom)
Open:=56.10
Change:=-1.19
                  ( -2.12 %)
Bid:=54.91 x400
Trade Time:=4:00 PM EST
Ask:=55.03 x200
Prev Close:=56.09
Last Trade:=54.90
Updating Price:=$
            54.90
Updating Change:=-1.19

(qcor)
Open:=27.58
Change:=-0.48
                  ( -1.75 %)
Bid:=26.39 x400
Trade Time:=4:27 PM EST
Ask:=27.63 x200
Prev Close:=27.45
Last Trade:=26.97
Updating Price:=$
            26.97
Updating Change:=-0.48

(qdel)
Open:=15.78
Change:=-0.14
                  ( -0.88 %)
Bid:=15.68 x400
Trade Time:=4:27 PM EST
Ask:=16.19 x200
Prev Close:=15.82
Last Trade:=15.68
Updating Price:=$
            15.68
Updating Change:=-0.14

(qgen)
Open:=18.35
Change:=+0.01
                  (+0.05 %)
Bid:=18.20 x400
Trade Time:=3:59 PM EST
Ask:=18.25 x200
Prev Close:=18.23
Last Trade:=18.24
Updating Price:=$
            18.24
Updating Change:=+0.01

(qlty)
Open:=13.05
Change:=-0.33
                  ( -2.53 %)
Bid:=12.37 x400
Trade Time:=4:28 PM EST
Ask:=13.03 x200
Prev Close:=13.05
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=-0.33

(r)
Open:=57.08
Change:=-0.21
                  ( -0.37 %)
Bid:=56.33 x400
Trade Time:=4:02 PM EST
Ask:=56.99 x200
Prev Close:=56.82
Last Trade:=56.61
Updating Price:=$
            56.61
Updating Change:=-0.21

(rad)
Open:=1.29
Change:=-0.01
                  ( -0.78 %)
Bid:=1.26 x400
Trade Time:=4:35 PM EST
Ask:=1.28 x200
Prev Close:=1.29
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=-0.01

(rah)
Open:=86.40
Change:=-0.14
                  ( -0.16 %)
Bid:=83.16 x400
Trade Time:=5:09 PM EST
Ask:=83.40 x200
Prev Close:=86.76
Last Trade:=86.62
Updating Price:=$
            86.62
Updating Change:=-0.14

(ras)
Open:=6.45
Change:=-0.40
                  ( -6.21 %)
Bid:=6.04 x400
Trade Time:=4:39 PM EST
Ask:=6.19 x200
Prev Close:=6.44
Last Trade:=6.04
Updating Price:=$
            6.04
Updating Change:=-0.40

(rden)
Open:=30.22
Change:=-0.13
                  ( -0.43 %)
Bid:=29.56 x400
Trade Time:=4:13 PM EST
Ask:=30.37 x200
Prev Close:=30.19
Last Trade:=30.06
Updating Price:=$
            30.06
Updating Change:=-0.13

(recn)
Open:=12.56
Change:=-0.38
                  ( -3.03 %)
Bid:=12.75 x400
Trade Time:=4:41 PM EST
Ask:=13.00 x200
Prev Close:=12.56
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.38

(reg)
Open:=46.74
Change:=-0.32
                  ( -0.69 %)
Bid:=45.83 x400
Trade Time:=4:10 PM EST
Ask:=46.72 x200
Prev Close:=46.54
Last Trade:=46.22
Updating Price:=$
            46.22
Updating Change:=-0.32

(ren)
Open:=16.68
Change:=-0.10
                  ( -0.60 %)
Bid:=16.06 x400
Trade Time:=4:28 PM EST
Ask:=17.01 x200
Prev Close:=16.57
Last Trade:=16.47
Updating Price:=$
            16.47
Updating Change:=-0.10

(rev)
Open:=18.93
Change:=+0.40
                  (+2.13 %)
Bid:=18.66 x400
Trade Time:=4:27 PM EST
Ask:=19.49 x200
Prev Close:=18.79
Last Trade:=19.19
Updating Price:=$
            19.19
Updating Change:=+0.40

(revu)
Open:=0.23
Change:=0.00
                  ( -0.39 %)
Bid:=0.20 x400
Trade Time:=3:55 PM EST
Ask:=0.26 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=0.00

(rfmd)
Open:=6.21
Change:=-0.15
                  ( -2.44 %)
Bid:=6.02 x400
Trade Time:=5:00 PM EST
Ask:=6.09 x200
Prev Close:=6.16
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=-0.15

(rgr)
Open:=23.55
Change:=-0.44
                  ( -1.87 %)
Bid:=22.93 x400
Trade Time:=4:27 PM EST
Ask:=23.19 x200
Prev Close:=23.48
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=-0.44

(rigl)
Open:=9.92
Change:=+0.01
                  (+0.10 %)
Bid:=9.91 x400
Trade Time:=4:27 PM EST
Ask:=10.14 x200
Prev Close:=9.89
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=+0.01

(rimm)
Open:=28.41
Change:=-0.88
                  ( -3.13 %)
Bid:=27.20 x400
Trade Time:=4:00 PM EST
Ask:=27.21 x200
Prev Close:=28.15
Last Trade:=27.27
Updating Price:=$
            27.27
Updating Change:=-0.88

(rjet)
Open:=5.28
Change:=-0.20
                  ( -3.80 %)
Bid:=5.10 x400
Trade Time:=4:13 PM EST
Ask:=5.41 x200
Prev Close:=5.27
Last Trade:=5.07
Updating Price:=$
            5.07
Updating Change:=-0.20

(rkt)
Open:=62.28
Change:=-0.85
                  ( -1.37 %)
Bid:=58.10 x400
Trade Time:=4:01 PM EST
Ask:=64.54 x200
Prev Close:=62.10
Last Trade:=61.25
Updating Price:=$
            61.25
Updating Change:=-0.85

(rli)
Open:=63.22
Change:=-0.51
                  ( -0.81 %)
Bid:=51.16 x400
Trade Time:=4:06 PM EST
Ask:=65.69 x200
Prev Close:=63.13
Last Trade:=62.62
Updating Price:=$
            62.62
Updating Change:=-0.51

(rloc)
Open:=19.90
Change:=-0.45
                  ( -2.27 %)
Bid:=18.91 x400
Trade Time:=4:27 PM EST
Ask:=19.95 x200
Prev Close:=19.85
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=-0.45

(rnow)
Open:=30.26
Change:=-0.67
                  ( -2.22 %)
Bid:=28.94 x400
Trade Time:=4:27 PM EST
Ask:=30.17 x200
Prev Close:=30.21
Last Trade:=29.54
Updating Price:=$
            29.54
Updating Change:=-0.67

(rnr)
Open:=70.46
Change:=-0.28
                  ( -0.40 %)
Bid:=62.51 x400
Trade Time:=4:24 PM EST
Ask:=74.74 x200
Prev Close:=70.49
Last Trade:=70.21
Updating Price:=$
            70.21
Updating Change:=-0.28

(rnst)
Open:=15.11
Change:=-0.12
                  ( -0.79 %)
Bid:=15.00 x400
Trade Time:=4:27 PM EST
Ask:=15.55 x200
Prev Close:=15.13
Last Trade:=15.01
Updating Price:=$
            15.01
Updating Change:=-0.12

(roc)
Open:=58.43
Change:=-1.30
                  ( -2.23 %)
Bid:=51.63 x400
Trade Time:=4:08 PM EST
Ask:=59.92 x200
Prev Close:=58.18
Last Trade:=56.88
Updating Price:=$
            56.88
Updating Change:=-1.30

(rocm)
Open:=9.07
Change:=+0.02
                  (+0.22 %)
Bid:=8.71 x400
Trade Time:=4:03 PM EST
Ask:=9.29 x200
Prev Close:=9.06
Last Trade:=9.08
Updating Price:=$
            9.08
Updating Change:=+0.02

(rodm)
Open:=1.50
Change:=+0.03
                  (+2.03 %)
Bid:=1.36 x400
Trade Time:=3:59 PM EST
Ask:=1.53 x200
Prev Close:=1.48
Last Trade:=1.51
Updating Price:=$
            1.51
Updating Change:=+0.03

(roiak)
Open:=1.72
Change:=-0.09
                  ( -5.20 %)
Bid:=0.85 x400
Trade Time:=4:00 PM EST
Ask:=1.86 x200
Prev Close:=1.73
Last Trade:=1.64
Updating Price:=$
            1.64
Updating Change:=-0.09

(rok)
Open:=83.81
Change:=-2.80
                  ( -3.35 %)
Bid:=80.41 x400
Trade Time:=4:09 PM EST
Ask:=84.33 x200
Prev Close:=83.59
Last Trade:=80.79
Updating Price:=$
            80.79
Updating Change:=-2.80

(rol)
Open:=20.99
Change:=-0.32
                  ( -1.53 %)
Bid:=20.22 x400
Trade Time:=4:24 PM EST
Ask:=21.22 x200
Prev Close:=20.95
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=-0.32

(roll)
Open:=39.80
Change:=-0.88
                  ( -2.23 %)
Bid:=38.70 x400
Trade Time:=4:27 PM EST
Ask:=40.95 x200
Prev Close:=39.53
Last Trade:=38.65
Updating Price:=$
            38.65
Updating Change:=-0.88

(rop)
Open:=82.23
Change:=-1.04
                  ( -1.27 %)
Bid:=80.50 x400
Trade Time:=4:41 PM EST
Ask:=84.96 x200
Prev Close:=82.10
Last Trade:=81.06
Updating Price:=$
            81.06
Updating Change:=-1.04

(rose)
Open:=52.74
Change:=-0.53
                  ( -1.01 %)
Bid:=50.01 x400
Trade Time:=4:27 PM EST
Ask:=52.20 x200
Prev Close:=52.73
Last Trade:=52.20
Updating Price:=$
            52.20
Updating Change:=-0.53

(rost)
Open:=78.76
Change:=-0.75
                  ( -0.96 %)
Bid:=77.68 x400
Trade Time:=4:00 PM EST
Ask:=77.77 x200
Prev Close:=78.52
Last Trade:=77.77
Updating Price:=$
            77.77
Updating Change:=-0.75

(rt)
Open:=11.11
Change:=+0.06
                  (+0.54 %)
Bid:=10.96 x400
Trade Time:=4:27 PM EST
Ask:=11.20 x200
Prev Close:=11.01
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=+0.06

(rtec)
Open:=10.45
Change:=-0.07
                  ( -0.67 %)
Bid:=10.36 x400
Trade Time:=4:27 PM EST
Ask:=10.51 x200
Prev Close:=10.44
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=-0.07

(rtix)
Open:=3.15
Change:=-0.05
                  ( -1.59 %)
Bid:=3.05 x400
Trade Time:=4:03 PM EST
Ask:=3.27 x200
Prev Close:=3.15
Last Trade:=3.10
Updating Price:=$
            3.10
Updating Change:=-0.05

(rue)
Open:=35.36
Change:=-1.29
                  ( -3.65 %)
Bid:=33.76 x400
Trade Time:=4:33 PM EST
Ask:=34.92 x200
Prev Close:=35.35
Last Trade:=34.06
Updating Price:=$
            34.06
Updating Change:=-1.29

(rwt)
Open:=15.14
Change:=-0.20
                  ( -1.32 %)
Bid:=14.89 x400
Trade Time:=4:10 PM EST
Ask:=15.35 x200
Prev Close:=15.11
Last Trade:=14.91
Updating Price:=$
            14.91
Updating Change:=-0.20

(safm)
Open:=46.51
Change:=-0.66
                  ( -1.43 %)
Bid:=44.59 x400
Trade Time:=4:02 PM EST
Ask:=45.81 x200
Prev Close:=46.28
Last Trade:=45.62
Updating Price:=$
            45.62
Updating Change:=-0.66

(saft)
Open:=41.98
Change:=-0.15
                  ( -0.36 %)
Bid:=41.27 x400
Trade Time:=4:27 PM EST
Ask:=42.21 x200
Prev Close:=41.91
Last Trade:=41.76
Updating Price:=$
            41.76
Updating Change:=-0.15

(sam)
Open:=90.64
Change:=-0.72
                  ( -0.79 %)
Bid:=89.59 x400
Trade Time:=4:27 PM EST
Ask:=90.67 x200
Prev Close:=90.76
Last Trade:=90.04
Updating Price:=$
            90.04
Updating Change:=-0.72

(sanm)
Open:=9.48
Change:=-0.28
                  ( -2.96 %)
Bid:=9.05 x400
Trade Time:=4:13 PM EST
Ask:=9.27 x200
Prev Close:=9.46
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.28

(sbib)
Open:=7.85
Change:=-0.12
                  ( -1.54 %)
Bid:=7.53 x400
Trade Time:=4:27 PM EST
Ask:=8.06 x200
Prev Close:=7.81
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=-0.12

(sbsi)
Open:=20.50
Change:=-0.08
                  ( -0.39 %)
Bid:=19.62 x400
Trade Time:=4:27 PM EST
Ask:=20.89 x200
Prev Close:=20.50
Last Trade:=20.42
Updating Price:=$
            20.42
Updating Change:=-0.08

(sbux)
Open:=39.55
Change:=-0.45
                  ( -1.14 %)
Bid:=39.13 x400
Trade Time:=4:00 PM EST
Ask:=39.15 x200
Prev Close:=39.58
Last Trade:=39.13
Updating Price:=$
            39.13
Updating Change:=-0.45

(scl)
Open:=74.99
Change:=-1.70
                  ( -2.27 %)
Bid:=73.01 x400
Trade Time:=4:10 PM EST
Ask:=73.28 x200
Prev Close:=74.80
Last Trade:=73.10
Updating Price:=$
            73.10
Updating Change:=-1.70

(scmp)
Open:=4.14
Change:=-0.05
                  ( -1.20 %)
Bid:=4.00 x400
Trade Time:=4:28 PM EST
Ask:=4.16 x200
Prev Close:=4.15
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.05

(scs)
Open:=11.20
Change:=-0.17
                  ( -1.52 %)
Bid:=10.58 x400
Trade Time:=4:05 PM EST
Ask:=11.35 x200
Prev Close:=11.16
Last Trade:=10.99
Updating Price:=$
            10.99
Updating Change:=-0.17

(scvl)
Open:=32.54
Change:=-0.06
                  ( -0.18 %)
Bid:=31.17 x400
Trade Time:=4:27 PM EST
Ask:=34.87 x200
Prev Close:=32.79
Last Trade:=32.73
Updating Price:=$
            32.73
Updating Change:=-0.06

(seb)
Open:=2467.06
Change:=-18.00
                  ( -0.73 %)
Bid:=2428.00 x400
Trade Time:=4:27 PM EST
Ask:=2501.00 x200
Prev Close:=2476.00
Last Trade:=2458.00
Updating Price:=$
            2458.00
Updating Change:=-18.00

(see)
Open:=23.51
Change:=-0.44
                  ( -1.87 %)
Bid:=22.94 x400
Trade Time:=4:24 PM EST
Ask:=23.24 x200
Prev Close:=23.53
Last Trade:=23.09
Updating Price:=$
            23.09
Updating Change:=-0.44

(sf)
Open:=37.70
Change:=-0.76
                  ( -2.03 %)
Bid:=36.55 x400
Trade Time:=4:27 PM EST
Ask:=37.00 x200
Prev Close:=37.52
Last Trade:=36.76
Updating Price:=$
            36.76
Updating Change:=-0.76

(sfsf)
Open:=29.35
Change:=-0.97
                  ( -3.32 %)
Bid:=28.26 x400
Trade Time:=4:27 PM EST
Ask:=28.94 x200
Prev Close:=29.26
Last Trade:=28.29
Updating Price:=$
            28.29
Updating Change:=-0.97

(shld)
Open:=75.33
Change:=-1.12
                  ( -1.49 %)
Bid:=73.96 x400
Trade Time:=4:00 PM EST
Ask:=77.85 x200
Prev Close:=75.26
Last Trade:=74.14
Updating Price:=$
            74.14
Updating Change:=-1.12

(shoo)
Open:=40.38
Change:=-0.07
                  ( -0.17 %)
Bid:=40.33 x400
Trade Time:=4:27 PM EST
Ask:=41.22 x200
Prev Close:=40.37
Last Trade:=40.30
Updating Price:=$
            40.30
Updating Change:=-0.07

(shw)
Open:=84.00
Change:=-0.51
                  ( -0.61 %)
Bid:=82.92 x400
Trade Time:=4:42 PM EST
Ask:=83.69 x200
Prev Close:=83.63
Last Trade:=83.12
Updating Price:=$
            83.12
Updating Change:=-0.51

(sial)
Open:=73.95
Change:=-0.82
                  ( -1.11 %)
Bid:=72.99 x400
Trade Time:=4:00 PM EST
Ask:=73.39 x200
Prev Close:=73.80
Last Trade:=72.98
Updating Price:=$
            72.98
Updating Change:=-0.82

(simg)
Open:=6.44
Change:=+0.01
                  (+0.16 %)
Bid:=6.15 x400
Trade Time:=4:28 PM EST
Ask:=6.45 x200
Prev Close:=6.42
Last Trade:=6.43
Updating Price:=$
            6.43
Updating Change:=+0.01

(siro)
Open:=55.48
Change:=-0.78
                  ( -1.41 %)
Bid:=0.00 x400
Trade Time:=4:07 PM EST
Ask:=59.98 x200
Prev Close:=55.40
Last Trade:=54.62
Updating Price:=$
            54.62
Updating Change:=-0.78

(sivb)
Open:=60.72
Change:=-0.23
                  ( -0.38 %)
Bid:=59.51 x400
Trade Time:=4:27 PM EST
Ask:=60.67 x200
Prev Close:=60.33
Last Trade:=60.10
Updating Price:=$
            60.10
Updating Change:=-0.23

(sji)
Open:=54.55
Change:=-0.60
                  ( -1.10 %)
Bid:=53.22 x400
Trade Time:=4:27 PM EST
Ask:=54.28 x200
Prev Close:=54.35
Last Trade:=53.75
Updating Price:=$
            53.75
Updating Change:=-0.60

(sjm)
Open:=76.45
Change:=-0.48
                  ( -0.63 %)
Bid:=75.42 x400
Trade Time:=4:41 PM EST
Ask:=76.42 x200
Prev Close:=76.44
Last Trade:=75.96
Updating Price:=$
            75.96
Updating Change:=-0.48

(sjw)
Open:=24.23
Change:=-0.29
                  ( -1.20 %)
Bid:=23.67 x400
Trade Time:=4:27 PM EST
Ask:=24.88 x200
Prev Close:=24.24
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-0.29

(slh)
Open:=59.63
Change:=-0.61
                  ( -1.03 %)
Bid:=53.38 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=59.41
Last Trade:=58.80
Updating Price:=$
            58.80
Updating Change:=-0.61

(slrc)
Open:=24.77
Change:=-0.38
                  ( -1.53 %)
Bid:=24.31 x400
Trade Time:=4:13 PM EST
Ask:=25.00 x200
Prev Close:=24.80
Last Trade:=24.42
Updating Price:=$
            24.42
Updating Change:=-0.38

(smg)
Open:=51.54
Change:=-0.82
                  ( -1.59 %)
Bid:=50.43 x400
Trade Time:=4:24 PM EST
Ask:=51.04 x200
Prev Close:=51.56
Last Trade:=50.74
Updating Price:=$
            50.74
Updating Change:=-0.82

(smod)
Open:=9.18
Change:=+0.02
                  (+0.22 %)
Bid:=9.18 x400
Trade Time:=4:13 PM EST
Ask:=9.20 x200
Prev Close:=9.18
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.02

(smrt)
Open:=10.11
Change:=-0.18
                  ( -1.78 %)
Bid:=9.85 x400
Trade Time:=4:03 PM EST
Ask:=9.94 x200
Prev Close:=10.10
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=-0.18

(smsi)
Open:=3.90
Change:=+0.09
                  (+2.32 %)
Bid:=3.92 x400
Trade Time:=4:27 PM EST
Ask:=4.15 x200
Prev Close:=3.88
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=+0.09

(sndk)
Open:=42.08
Change:=-0.73
                  ( -1.74 %)
Bid:=41.12 x400
Trade Time:=4:00 PM EST
Ask:=41.13 x200
Prev Close:=41.88
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=-0.73

(snh)
Open:=23.52
Change:=-0.09
                  ( -0.38 %)
Bid:=23.21 x400
Trade Time:=4:24 PM EST
Ask:=23.95 x200
Prev Close:=23.50
Last Trade:=23.41
Updating Price:=$
            23.41
Updating Change:=-0.09

(solr)
Open:=15.15
Change:=+0.02
                  (+0.13 %)
Bid:=15.20 x400
Trade Time:=4:27 PM EST
Ask:=15.33 x200
Prev Close:=15.15
Last Trade:=15.17
Updating Price:=$
            15.17
Updating Change:=+0.02

(sonc)
Open:=10.79
Change:=+0.12
                  (+1.12 %)
Bid:=10.87 x400
Trade Time:=4:13 PM EST
Ask:=11.02 x200
Prev Close:=10.75
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=+0.12

(sone)
Open:=7.23
Change:=-0.18
                  ( -2.49 %)
Bid:=7.06 x400
Trade Time:=4:00 PM EST
Ask:=7.40 x200
Prev Close:=7.23
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=-0.18

(spls)
Open:=15.50
Change:=-0.29
                  ( -1.87 %)
Bid:=15.16 x400
Trade Time:=4:00 PM EST
Ask:=15.20 x200
Prev Close:=15.49
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=-0.29

(spmd)
Open:=3.90
Change:=-0.03
                  ( -0.78 %)
Bid:=3.76 x400
Trade Time:=4:04 PM EST
Ask:=3.88 x200
Prev Close:=3.87
Last Trade:=3.84
Updating Price:=$
            3.84
Updating Change:=-0.03

(spn)
Open:=39.63
Change:=-1.40
                  ( -3.53 %)
Bid:=37.56 x400
Trade Time:=4:24 PM EST
Ask:=39.19 x200
Prev Close:=39.66
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=-1.40

(sptn)
Open:=20.55
Change:=-0.33
                  ( -1.61 %)
Bid:=19.75 x400
Trade Time:=4:27 PM EST
Ask:=20.21 x200
Prev Close:=20.50
Last Trade:=20.17
Updating Price:=$
            20.17
Updating Change:=-0.33

(spw)
Open:=82.74
Change:=-1.76
                  ( -2.13 %)
Bid:=80.27 x400
Trade Time:=4:24 PM EST
Ask:=81.22 x200
Prev Close:=82.47
Last Trade:=80.71
Updating Price:=$
            80.71
Updating Change:=-1.76

(srcl)
Open:=91.66
Change:=-1.59
                  ( -1.74 %)
Bid:=89.87 x400
Trade Time:=4:00 PM EST
Ask:=90.50 x200
Prev Close:=91.49
Last Trade:=89.90
Updating Price:=$
            89.90
Updating Change:=-1.59

(srdx)
Open:=12.08
Change:=-0.33
                  ( -2.69 %)
Bid:=10.62 x400
Trade Time:=4:28 PM EST
Ask:=12.75 x200
Prev Close:=12.06
Last Trade:=11.74
Updating Price:=$
            11.74
Updating Change:=-0.33

(sri)
Open:=15.16
Change:=-0.32
                  ( -2.12 %)
Bid:=14.67 x400
Trade Time:=4:27 PM EST
Ask:=15.12 x200
Prev Close:=15.06
Last Trade:=14.74
Updating Price:=$
            14.74
Updating Change:=-0.32

(srsl)
Open:=9.92
Change:=-0.54
                  ( -5.44 %)
Bid:=9.31 x400
Trade Time:=4:27 PM EST
Ask:=9.94 x200
Prev Close:=9.92
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=-0.54

(srx)
Open:=31.21
Change:=-0.02
                  ( -0.06 %)
Bid:=30.50 x400
Trade Time:=4:27 PM EST
Ask:=31.93 x200
Prev Close:=31.22
Last Trade:=31.20
Updating Price:=$
            31.20
Updating Change:=-0.02

(srz)
Open:=9.69
Change:=-0.07
                  ( -0.73 %)
Bid:=9.22 x400
Trade Time:=4:27 PM EST
Ask:=9.56 x200
Prev Close:=9.61
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=-0.07

(ssp)
Open:=9.29
Change:=-0.56
                  ( -6.02 %)
Bid:=8.45 x400
Trade Time:=4:27 PM EST
Ask:=9.16 x200
Prev Close:=9.31
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=-0.56

(stba)
Open:=18.15
Change:=-0.56
                  ( -3.10 %)
Bid:=17.52 x400
Trade Time:=4:04 PM EST
Ask:=18.86 x200
Prev Close:=18.06
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=-0.56

(stfc)
Open:=17.17
Change:=-0.07
                  ( -0.41 %)
Bid:=16.87 x400
Trade Time:=4:13 PM EST
Ask:=17.77 x200
Prev Close:=17.18
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=-0.07

(sti)
Open:=25.27
Change:=-0.47
                  ( -1.87 %)
Bid:=24.65 x400
Trade Time:=4:47 PM EST
Ask:=24.82 x200
Prev Close:=25.11
Last Trade:=24.64
Updating Price:=$
            24.64
Updating Change:=-0.47

(stnr)
Open:=49.85
Change:=-0.50
                  ( -1.00 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=51.80 x200
Prev Close:=49.82
Last Trade:=49.32
Updating Price:=$
            49.32
Updating Change:=-0.50

(stwd)
Open:=20.81
Change:=-0.36
                  ( -1.74 %)
Bid:=20.06 x400
Trade Time:=4:27 PM EST
Ask:=20.96 x200
Prev Close:=20.74
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=-0.36

(stx)
Open:=16.94
Change:=-0.15
                  ( -0.89 %)
Bid:=16.71 x400
Trade Time:=4:00 PM EST
Ask:=16.93 x200
Prev Close:=16.83
Last Trade:=16.68
Updating Price:=$
            16.68
Updating Change:=-0.15

(sui)
Open:=38.05
Change:=-0.42
                  ( -1.10 %)
Bid:=34.18 x400
Trade Time:=4:27 PM EST
Ask:=39.11 x200
Prev Close:=38.04
Last Trade:=37.62
Updating Price:=$
            37.62
Updating Change:=-0.42

(sumr)
Open:=8.50
Change:=-0.02
                  ( -0.23 %)
Bid:=8.26 x400
Trade Time:=4:13 PM EST
Ask:=9.55 x200
Prev Close:=8.54
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=-0.02

(supx)
Open:=21.63
Change:=-0.68
                  ( -3.14 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=22.35 x200
Prev Close:=21.64
Last Trade:=20.96
Updating Price:=$
            20.96
Updating Change:=-0.68

(svvs)
Open:=39.66
Change:=-0.09
                  ( -0.23 %)
Bid:=38.70 x400
Trade Time:=4:27 PM EST
Ask:=39.55 x200
Prev Close:=39.59
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=-0.09

(swk)
Open:=71.27
Change:=-2.11
                  ( -2.97 %)
Bid:=68.66 x400
Trade Time:=4:42 PM EST
Ask:=69.34 x200
Prev Close:=71.10
Last Trade:=68.99
Updating Price:=$
            68.99
Updating Change:=-2.11

(swm)
Open:=56.89
Change:=-0.41
                  ( -0.72 %)
Bid:=55.91 x400
Trade Time:=4:27 PM EST
Ask:=57.02 x200
Prev Close:=56.85
Last Trade:=56.44
Updating Price:=$
            56.44
Updating Change:=-0.41

(sxt)
Open:=38.30
Change:=-0.58
                  ( -1.52 %)
Bid:=36.97 x400
Trade Time:=4:27 PM EST
Ask:=38.56 x200
Prev Close:=38.24
Last Trade:=37.66
Updating Price:=$
            37.66
Updating Change:=-0.58

(syke)
Open:=21.00
Change:=-0.50
                  ( -2.38 %)
Bid:=19.99 x400
Trade Time:=4:13 PM EST
Ask:=21.03 x200
Prev Close:=21.00
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=-0.50

(symc)
Open:=19.28
Change:=-0.30
                  ( -1.56 %)
Bid:=18.90 x400
Trade Time:=4:00 PM EST
Ask:=19.04 x200
Prev Close:=19.27
Last Trade:=18.97
Updating Price:=$
            18.97
Updating Change:=-0.30

(symm)
Open:=6.21
Change:=-0.25
                  ( -4.03 %)
Bid:=5.95 x400
Trade Time:=4:19 PM EST
Ask:=6.16 x200
Prev Close:=6.21
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=-0.25

(synm)
Open:=1.42
Change:=-0.05
                  ( -3.52 %)
Bid:=1.35 x400
Trade Time:=4:27 PM EST
Ask:=1.39 x200
Prev Close:=1.42
Last Trade:=1.37
Updating Price:=$
            1.37
Updating Change:=-0.05

(syno)
Open:=17.91
Change:=-0.30
                  ( -1.68 %)
Bid:=17.26 x400
Trade Time:=4:00 PM EST
Ask:=17.73 x200
Prev Close:=17.90
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=-0.30

(synt)
Open:=58.89
Change:=-0.34
                  ( -0.58 %)
Bid:=52.39 x400
Trade Time:=4:27 PM EST
Ask:=60.87 x200
Prev Close:=58.50
Last Trade:=58.16
Updating Price:=$
            58.16
Updating Change:=-0.34

(syx)
Open:=16.02
Change:=-0.02
                  ( -0.12 %)
Bid:=15.21 x400
Trade Time:=4:19 PM EST
Ask:=16.81 x200
Prev Close:=16.03
Last Trade:=16.01
Updating Price:=$
            16.01
Updating Change:=-0.02

(t)
Open:=30.85
Change:=-0.26
                  ( -0.86 %)
Bid:=30.55 x400
Trade Time:=3:55 PM EST
Ask:=30.56 x200
Prev Close:=30.82
Last Trade:=30.56
Updating Price:=$
            30.56
Updating Change:=-0.26

(tal)
Open:=32.64
Change:=-0.47
                  ( -1.45 %)
Bid:=31.28 x400
Trade Time:=4:27 PM EST
Ask:=32.70 x200
Prev Close:=32.46
Last Trade:=31.99
Updating Price:=$
            31.99
Updating Change:=-0.47

(tap)
Open:=44.21
Change:=+0.54
                  (+1.23 %)
Bid:=44.33 x400
Trade Time:=4:09 PM EST
Ask:=44.79 x200
Prev Close:=44.03
Last Trade:=44.57
Updating Price:=$
            44.57
Updating Change:=+0.54

(tasr)
Open:=4.34
Change:=-0.09
                  ( -2.07 %)
Bid:=4.26 x400
Trade Time:=4:03 PM EST
Ask:=4.48 x200
Prev Close:=4.35
Last Trade:=4.26
Updating Price:=$
            4.26
Updating Change:=-0.09

(tast)
Open:=10.19
Change:=-0.09
                  ( -0.88 %)
Bid:=9.57 x400
Trade Time:=4:19 PM EST
Ask:=10.83 x200
Prev Close:=10.28
Last Trade:=10.19
Updating Price:=$
            10.19
Updating Change:=-0.09

(tat)
Open:=1.59
Change:=-0.05
                  ( -3.14 %)
Bid:=1.49 x400
Trade Time:=4:03 PM EST
Ask:=1.54 x200
Prev Close:=1.59
Last Trade:=1.54
Updating Price:=$
            1.54
Updating Change:=-0.05

(tayc)
Open:=9.26
Change:=-0.13
                  ( -1.40 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=10.49 x200
Prev Close:=9.28
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=-0.13

(tbnk)
Open:=20.97
Change:=-0.11
                  ( -0.52 %)
Bid:=20.52 x400
Trade Time:=4:00 PM EST
Ask:=21.77 x200
Prev Close:=21.01
Last Trade:=20.90
Updating Price:=$
            20.90
Updating Change:=-0.11

(tc)
Open:=10.10
Change:=-0.21
                  ( -2.09 %)
Bid:=9.76 x400
Trade Time:=4:38 PM EST
Ask:=9.95 x200
Prev Close:=10.03
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=-0.21

(tcb)
Open:=13.57
Change:=-0.20
                  ( -1.48 %)
Bid:=12.90 x400
Trade Time:=4:47 PM EST
Ask:=13.75 x200
Prev Close:=13.50
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=-0.20

(tco)
Open:=61.20
Change:=-0.95
                  ( -1.56 %)
Bid:=59.51 x400
Trade Time:=4:24 PM EST
Ask:=62.90 x200
Prev Close:=60.99
Last Trade:=60.04
Updating Price:=$
            60.04
Updating Change:=-0.95

(tcrd)
Open:=13.01
Change:=-0.22
                  ( -1.69 %)
Bid:=12.61 x400
Trade Time:=4:27 PM EST
Ask:=13.05 x200
Prev Close:=13.04
Last Trade:=12.82
Updating Price:=$
            12.82
Updating Change:=-0.22

(tdy)
Open:=50.33
Change:=-0.90
                  ( -1.80 %)
Bid:=48.97 x400
Trade Time:=4:27 PM EST
Ask:=49.56 x200
Prev Close:=50.11
Last Trade:=49.21
Updating Price:=$
            49.21
Updating Change:=-0.90

(te)
Open:=18.86
Change:=-0.20
                  ( -1.06 %)
Bid:=18.52 x400
Trade Time:=4:09 PM EST
Ask:=18.75 x200
Prev Close:=18.82
Last Trade:=18.62
Updating Price:=$
            18.62
Updating Change:=-0.20

(tecua)
Open:=10.79
Change:=-0.55
                  ( -5.10 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=11.86 x200
Prev Close:=10.78
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=-0.55

(ten)
Open:=43.84
Change:=-0.24
                  ( -0.55 %)
Bid:=42.60 x400
Trade Time:=5:06 PM EST
Ask:=43.99 x200
Prev Close:=43.60
Last Trade:=43.36
Updating Price:=$
            43.36
Updating Change:=-0.24

(ter)
Open:=13.87
Change:=-0.19
                  ( -1.38 %)
Bid:=13.63 x400
Trade Time:=5:00 PM EST
Ask:=14.05 x200
Prev Close:=13.80
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=-0.19

(teva)
Open:=49.47
Change:=-0.80
                  ( -1.63 %)
Bid:=48.40 x400
Trade Time:=4:00 PM EST
Ask:=48.43 x200
Prev Close:=49.23
Last Trade:=48.43
Updating Price:=$
            48.43
Updating Change:=-0.80

(tfx)
Open:=62.84
Change:=-1.10
                  ( -1.75 %)
Bid:=61.39 x400
Trade Time:=4:04 PM EST
Ask:=62.13 x200
Prev Close:=62.85
Last Trade:=61.75
Updating Price:=$
            61.75
Updating Change:=-1.10

(tg)
Open:=19.51
Change:=-0.19
                  ( -0.98 %)
Bid:=17.52 x400
Trade Time:=4:27 PM EST
Ask:=20.24 x200
Prev Close:=19.47
Last Trade:=19.28
Updating Price:=$
            19.28
Updating Change:=-0.19

(tgh)
Open:=29.71
Change:=-1.25
                  ( -4.22 %)
Bid:=28.02 x400
Trade Time:=4:27 PM EST
Ask:=30.44 x200
Prev Close:=29.60
Last Trade:=28.35
Updating Price:=$
            28.35
Updating Change:=-1.25

(tgi)
Open:=103.04
Change:=-1.63
                  ( -1.59 %)
Bid:=98.86 x400
Trade Time:=4:04 PM EST
Ask:=106.20 x200
Prev Close:=102.72
Last Trade:=101.09
Updating Price:=$
            101.09
Updating Change:=-1.63

(thff)
Open:=33.59
Change:=-0.69
                  ( -2.06 %)
Bid:=32.23 x400
Trade Time:=4:00 PM EST
Ask:=33.59 x200
Prev Close:=33.52
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=-0.69

(tho)
Open:=28.27
Change:=-0.86
                  ( -3.05 %)
Bid:=26.77 x400
Trade Time:=4:24 PM EST
Ask:=28.06 x200
Prev Close:=28.23
Last Trade:=27.37
Updating Price:=$
            27.37
Updating Change:=-0.86

(thrx)
Open:=24.73
Change:=-0.66
                  ( -2.68 %)
Bid:=23.49 x400
Trade Time:=4:27 PM EST
Ask:=24.00 x200
Prev Close:=24.61
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-0.66

(tie)
Open:=18.87
Change:=-0.63
                  ( -3.33 %)
Bid:=18.21 x400
Trade Time:=4:11 PM EST
Ask:=18.38 x200
Prev Close:=18.90
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=-0.63

(tif)
Open:=82.33
Change:=-0.61
                  ( -0.74 %)
Bid:=81.05 x400
Trade Time:=4:33 PM EST
Ask:=81.92 x200
Prev Close:=82.08
Last Trade:=81.47
Updating Price:=$
            81.47
Updating Change:=-0.61

(tiny)
Open:=5.48
Change:=-0.12
                  ( -2.18 %)
Bid:=5.09 x400
Trade Time:=4:27 PM EST
Ask:=5.69 x200
Prev Close:=5.50
Last Trade:=5.38
Updating Price:=$
            5.38
Updating Change:=-0.12

(tisi)
Open:=24.08
Change:=-0.34
                  ( -1.42 %)
Bid:=20.07 x400
Trade Time:=4:27 PM EST
Ask:=25.73 x200
Prev Close:=23.99
Last Trade:=23.65
Updating Price:=$
            23.65
Updating Change:=-0.34

(tjx)
Open:=55.40
Change:=-0.18
                  ( -0.33 %)
Bid:=54.97 x400
Trade Time:=4:11 PM EST
Ask:=55.34 x200
Prev Close:=55.27
Last Trade:=55.09
Updating Price:=$
            55.09
Updating Change:=-0.18

(tklc)
Open:=8.96
Change:=-0.52
                  ( -5.80 %)
Bid:=8.31 x400
Trade Time:=4:27 PM EST
Ask:=8.43 x200
Prev Close:=8.96
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=-0.52

(tkr)
Open:=49.99
Change:=-1.52
                  ( -3.04 %)
Bid:=47.55 x400
Trade Time:=4:24 PM EST
Ask:=49.50 x200
Prev Close:=49.93
Last Trade:=48.41
Updating Price:=$
            48.41
Updating Change:=-1.52

(tmp)
Open:=40.60
Change:=-0.97
                  ( -2.39 %)
Bid:=39.50 x400
Trade Time:=4:01 PM EST
Ask:=39.80 x200
Prev Close:=40.64
Last Trade:=39.67
Updating Price:=$
            39.67
Updating Change:=-0.97

(tnc)
Open:=41.32
Change:=-0.63
                  ( -1.52 %)
Bid:=37.05 x400
Trade Time:=4:27 PM EST
Ask:=42.50 x200
Prev Close:=41.34
Last Trade:=40.71
Updating Price:=$
            40.71
Updating Change:=-0.63

(tnk)
Open:=8.94
Change:=-0.15
                  ( -1.68 %)
Bid:=8.78 x400
Trade Time:=4:27 PM EST
Ask:=9.29 x200
Prev Close:=8.95
Last Trade:=8.80
Updating Price:=$
            8.80
Updating Change:=-0.15

(tpgi)
Open:=3.44
Change:=-0.09
                  ( -2.61 %)
Bid:=2.06 x400
Trade Time:=4:10 PM EST
Ask:=4.17 x200
Prev Close:=3.45
Last Trade:=3.36
Updating Price:=$
            3.36
Updating Change:=-0.09

(trak)
Open:=23.51
Change:=-0.78
                  ( -3.32 %)
Bid:=22.27 x400
Trade Time:=4:27 PM EST
Ask:=23.42 x200
Prev Close:=23.47
Last Trade:=22.69
Updating Price:=$
            22.69
Updating Change:=-0.78

(trex)
Open:=20.08
Change:=+0.19
                  (+0.95 %)
Bid:=19.77 x400
Trade Time:=4:03 PM EST
Ask:=20.48 x200
Prev Close:=20.01
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=+0.19

(trmk)
Open:=23.75
Change:=-0.61
                  ( -2.59 %)
Bid:=22.99 x400
Trade Time:=4:00 PM EST
Ask:=23.65 x200
Prev Close:=23.59
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=-0.61

(trow)
Open:=59.15
Change:=-0.46
                  ( -0.78 %)
Bid:=58.50 x400
Trade Time:=4:07 PM EST
Ask:=58.88 x200
Prev Close:=58.90
Last Trade:=58.44
Updating Price:=$
            58.44
Updating Change:=-0.46

(trv)
Open:=58.69
Change:=-0.73
                  ( -1.25 %)
Bid:=57.58 x400
Trade Time:=3:59 PM EST
Ask:=57.90 x200
Prev Close:=58.47
Last Trade:=57.74
Updating Price:=$
            57.74
Updating Change:=-0.73

(tsn)
Open:=18.65
Change:=-0.11
                  ( -0.59 %)
Bid:=18.36 x400
Trade Time:=4:18 PM EST
Ask:=18.59 x200
Prev Close:=18.57
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=-0.11

(tsra)
Open:=15.98
Change:=-0.25
                  ( -1.57 %)
Bid:=15.65 x400
Trade Time:=4:42 PM EST
Ask:=16.16 x200
Prev Close:=15.89
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=-0.25

(ttec)
Open:=21.88
Change:=-0.41
                  ( -1.88 %)
Bid:=21.46 x400
Trade Time:=4:27 PM EST
Ask:=22.10 x200
Prev Close:=21.86
Last Trade:=21.45
Updating Price:=$
            21.45
Updating Change:=-0.41

(ttek)
Open:=22.53
Change:=-0.57
                  ( -2.53 %)
Bid:=21.40 x400
Trade Time:=4:24 PM EST
Ask:=22.47 x200
Prev Close:=22.50
Last Trade:=21.93
Updating Price:=$
            21.93
Updating Change:=-0.57

(tti)
Open:=12.52
Change:=-0.16
                  ( -1.29 %)
Bid:=11.85 x400
Trade Time:=4:04 PM EST
Ask:=12.67 x200
Prev Close:=12.41
Last Trade:=12.25
Updating Price:=$
            12.25
Updating Change:=-0.16

(tues)
Open:=4.16
Change:=-0.16
                  ( -3.83 %)
Bid:=3.92 x400
Trade Time:=4:27 PM EST
Ask:=4.97 x200
Prev Close:=4.18
Last Trade:=4.02
Updating Price:=$
            4.02
Updating Change:=-0.16

(tvl)
Open:=4.48
Change:=-0.15
                  ( -3.36 %)
Bid:=4.33 x400
Trade Time:=4:27 PM EST
Ask:=4.34 x200
Prev Close:=4.47
Last Trade:=4.32
Updating Price:=$
            4.32
Updating Change:=-0.15

(tw)
Open:=63.22
Change:=-1.01
                  ( -1.60 %)
Bid:=61.94 x400
Trade Time:=4:24 PM EST
Ask:=61.95 x200
Prev Close:=63.00
Last Trade:=61.99
Updating Price:=$
            61.99
Updating Change:=-1.01

(twin)
Open:=39.26
Change:=-0.32
                  ( -0.82 %)
Bid:=37.17 x400
Trade Time:=4:04 PM EST
Ask:=41.14 x200
Prev Close:=39.25
Last Trade:=38.93
Updating Price:=$
            38.93
Updating Change:=-0.32

(two)
Open:=10.80
Change:=-0.15
                  ( -1.41 %)
Bid:=10.23 x400
Trade Time:=4:59 PM EST
Ask:=10.24 x200
Prev Close:=10.66
Last Trade:=10.51
Updating Price:=$
            10.51
Updating Change:=-0.15

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

(txn)
Open:=31.16
Change:=-0.28
                  ( -0.90 %)
Bid:=30.65 x400
Trade Time:=5:00 PM EST
Ask:=30.88 x200
Prev Close:=31.00
Last Trade:=30.72
Updating Price:=$
            30.72
Updating Change:=-0.28

(txt)
Open:=22.19
Change:=-0.27
                  ( -1.22 %)
Bid:=21.85 x400
Trade Time:=4:24 PM EST
Ask:=22.00 x200
Prev Close:=22.18
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=-0.27

(tyl)
Open:=26.85
Change:=-0.43
                  ( -1.61 %)
Bid:=23.94 x400
Trade Time:=4:27 PM EST
Ask:=27.65 x200
Prev Close:=26.78
Last Trade:=26.35
Updating Price:=$
            26.35
Updating Change:=-0.43

(ueic)
Open:=25.32
Change:=-0.71
                  ( -2.80 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=26.36 x200
Prev Close:=25.33
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.71

(ufcs)
Open:=18.07
Change:=-0.25
                  ( -1.38 %)
Bid:=17.93 x400
Trade Time:=4:27 PM EST
Ask:=18.71 x200
Prev Close:=18.14
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=-0.25

(ufpi)
Open:=24.26
Change:=+5.06
                  (+21.02 %)
Bid:=28.68 x400
Trade Time:=4:27 PM EST
Ask:=29.48 x200
Prev Close:=24.07
Last Trade:=29.13
Updating Price:=$
            29.13
Updating Change:=+5.06

(ufs)
Open:=95.54
Change:=-1.14
                  ( -1.20 %)
Bid:=90.33 x400
Trade Time:=4:24 PM EST
Ask:=95.97 x200
Prev Close:=95.06
Last Trade:=93.92
Updating Price:=$
            93.92
Updating Change:=-1.14

(ugi)
Open:=32.13
Change:=-0.30
                  ( -0.94 %)
Bid:=31.05 x400
Trade Time:=4:24 PM EST
Ask:=32.47 x200
Prev Close:=32.04
Last Trade:=31.74
Updating Price:=$
            31.74
Updating Change:=-0.30

(uhs)
Open:=53.32
Change:=-0.73
                  ( -1.38 %)
Bid:=52.01 x400
Trade Time:=4:41 PM EST
Ask:=54.73 x200
Prev Close:=53.03
Last Trade:=52.30
Updating Price:=$
            52.30
Updating Change:=-0.73

(uil)
Open:=32.89
Change:=-0.34
                  ( -1.04 %)
Bid:=32.01 x400
Trade Time:=4:27 PM EST
Ask:=32.59 x200
Prev Close:=32.83
Last Trade:=32.49
Updating Price:=$
            32.49
Updating Change:=-0.34

(ulta)
Open:=65.00
Change:=-1.54
                  ( -2.37 %)
Bid:=62.51 x400
Trade Time:=4:33 PM EST
Ask:=64.49 x200
Prev Close:=64.87
Last Trade:=63.33
Updating Price:=$
            63.33
Updating Change:=-1.54

(ulti)
Open:=56.67
Change:=-0.74
                  ( -1.31 %)
Bid:=48.23 x400
Trade Time:=4:28 PM EST
Ask:=60.00 x200
Prev Close:=56.66
Last Trade:=55.92
Updating Price:=$
            55.92
Updating Change:=-0.74

(umbf)
Open:=44.38
Change:=-1.36
                  ( -3.07 %)
Bid:=42.58 x400
Trade Time:=4:27 PM EST
Ask:=43.42 x200
Prev Close:=44.36
Last Trade:=43.00
Updating Price:=$
            43.00
Updating Change:=-1.36

(umh)
Open:=10.90
Change:=-0.03
                  ( -0.27 %)
Bid:=10.89 x400
Trade Time:=4:27 PM EST
Ask:=10.91 x200
Prev Close:=10.92
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.03

(umpq)
Open:=11.84
Change:=-0.19
                  ( -1.61 %)
Bid:=11.22 x400
Trade Time:=4:47 PM EST
Ask:=12.02 x200
Prev Close:=11.78
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=-0.19

(unfi)
Open:=44.86
Change:=-0.05
                  ( -0.11 %)
Bid:=44.70 x400
Trade Time:=4:04 PM EST
Ask:=45.65 x200
Prev Close:=44.74
Last Trade:=44.69
Updating Price:=$
            44.69
Updating Change:=-0.05

(unp)
Open:=102.48
Change:=-1.44
                  ( -1.41 %)
Bid:=100.25 x400
Trade Time:=4:18 PM EST
Ask:=101.20 x200
Prev Close:=102.15
Last Trade:=100.71
Updating Price:=$
            100.71
Updating Change:=-1.44

(untd)
Open:=6.28
Change:=-0.12
                  ( -1.92 %)
Bid:=6.10 x400
Trade Time:=4:28 PM EST
Ask:=6.19 x200
Prev Close:=6.24
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=-0.12

(upl)
Open:=45.40
Change:=-0.33
                  ( -0.73 %)
Bid:=44.05 x400
Trade Time:=4:42 PM EST
Ask:=44.86 x200
Prev Close:=45.19
Last Trade:=44.86
Updating Price:=$
            44.86
Updating Change:=-0.33

(ups)
Open:=73.41
Change:=-0.06
                  ( -0.08 %)
Bid:=73.36 x400
Trade Time:=4:24 PM EST
Ask:=73.84 x200
Prev Close:=73.42
Last Trade:=73.36
Updating Price:=$
            73.36
Updating Change:=-0.06

(urbn)
Open:=31.85
Change:=-0.55
                  ( -1.73 %)
Bid:=31.76 x400
Trade Time:=4:00 PM EST
Ask:=31.75 x200
Prev Close:=31.85
Last Trade:=31.30
Updating Price:=$
            31.30
Updating Change:=-0.55

(uri)
Open:=23.93
Change:=-0.52
                  ( -2.18 %)
Bid:=23.18 x400
Trade Time:=4:27 PM EST
Ask:=23.44 x200
Prev Close:=23.81
Last Trade:=23.29
Updating Price:=$
            23.29
Updating Change:=-0.52

(urs)
Open:=43.90
Change:=-0.23
                  ( -0.53 %)
Bid:=43.21 x400
Trade Time:=4:24 PM EST
Ask:=43.71 x200
Prev Close:=43.68
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=-0.23

(usap)
Open:=49.11
Change:=-2.44
                  ( -4.97 %)
Bid:=46.60 x400
Trade Time:=4:27 PM EST
Ask:=47.62 x200
Prev Close:=49.10
Last Trade:=46.66
Updating Price:=$
            46.66
Updating Change:=-2.44

(usb)
Open:=25.16
Change:=-0.43
                  ( -1.71 %)
Bid:=24.56 x400
Trade Time:=5:11 PM EST
Ask:=24.84 x200
Prev Close:=25.12
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.43

(usph)
Open:=25.00
Change:=-0.75
                  ( -3.00 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=25.92 x200
Prev Close:=25.04
Last Trade:=24.29
Updating Price:=$
            24.29
Updating Change:=-0.75

(utek)
Open:=25.13
Change:=+1.92
                  (+7.71 %)
Bid:=26.19 x400
Trade Time:=4:27 PM EST
Ask:=27.38 x200
Prev Close:=24.89
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=+1.92

(uti)
Open:=21.14
Change:=-1.35
                  ( -6.40 %)
Bid:=19.28 x400
Trade Time:=4:04 PM EST
Ask:=20.33 x200
Prev Close:=21.09
Last Trade:=19.74
Updating Price:=$
            19.74
Updating Change:=-1.35

(utr)
Open:=29.79
Change:=-0.73
                  ( -2.46 %)
Bid:=28.31 x400
Trade Time:=4:24 PM EST
Ask:=29.65 x200
Prev Close:=29.66
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=-0.73

(utx)
Open:=87.91
Change:=-0.36
                  ( -0.41 %)
Bid:=87.80 x400
Trade Time:=3:59 PM EST
Ask:=87.82 x200
Prev Close:=88.17
Last Trade:=87.81
Updating Price:=$
            87.81
Updating Change:=-0.36

(uve)
Open:=4.71
Change:=-0.09
                  ( -1.89 %)
Bid:=4.66 x400
Trade Time:=4:27 PM EST
Ask:=4.83 x200
Prev Close:=4.75
Last Trade:=4.66
Updating Price:=$
            4.66
Updating Change:=-0.09

(uvv)
Open:=36.86
Change:=-0.22
                  ( -0.60 %)
Bid:=36.39 x400
Trade Time:=4:27 PM EST
Ask:=36.99 x200
Prev Close:=36.81
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=-0.22

(vcbi)
Open:=5.95
Change:=+0.03
                  (+0.50 %)
Bid:=5.36 x400
Trade Time:=4:27 PM EST
Ask:=6.55 x200
Prev Close:=5.96
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.03

(vci)
Open:=30.45
Change:=-0.26
                  ( -0.85 %)
Bid:=29.47 x400
Trade Time:=4:10 PM EST
Ask:=30.84 x200
Prev Close:=30.42
Last Trade:=30.16
Updating Price:=$
            30.16
Updating Change:=-0.26

(vgr)
Open:=17.76
Change:=+0.09
                  (+0.51 %)
Bid:=17.76 x400
Trade Time:=4:05 PM EST
Ask:=17.96 x200
Prev Close:=17.77
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=+0.09

(vlccf)
Open:=22.09
Change:=-0.05
                  ( -0.23 %)
Bid:=21.52 x400
Trade Time:=4:13 PM EST
Ask:=21.93 x200
Prev Close:=21.97
Last Trade:=21.92
Updating Price:=$
            21.92
Updating Change:=-0.05

(vlgea)
Open:=27.68
Change:=-0.14
                  ( -0.51 %)
Bid:=24.11 x400
Trade Time:=4:27 PM EST
Ask:=29.70 x200
Prev Close:=27.39
Last Trade:=27.25
Updating Price:=$
            27.25
Updating Change:=-0.14

(vmed)
Open:=27.87
Change:=-0.04
                  ( -0.14 %)
Bid:=27.67 x400
Trade Time:=4:00 PM EST
Ask:=27.76 x200
Prev Close:=27.72
Last Trade:=27.68
Updating Price:=$
            27.68
Updating Change:=-0.04

(vnda)
Open:=7.35
Change:=-0.20
                  ( -2.74 %)
Bid:=6.87 x400
Trade Time:=4:13 PM EST
Ask:=7.15 x200
Prev Close:=7.31
Last Trade:=7.11
Updating Price:=$
            7.11
Updating Change:=-0.20

(vocs)
Open:=31.44
Change:=-0.42
                  ( -1.34 %)
Bid:=30.20 x400
Trade Time:=4:27 PM EST
Ask:=31.60 x200
Prev Close:=31.31
Last Trade:=30.89
Updating Price:=$
            30.89
Updating Change:=-0.42

(vod)
Open:=26.08
Change:=-0.26
                  ( -1.00 %)
Bid:=25.72 x400
Trade Time:=4:00 PM EST
Ask:=26.00 x200
Prev Close:=26.04
Last Trade:=25.78
Updating Price:=$
            25.78
Updating Change:=-0.26

(volc)
Open:=32.80
Change:=-0.55
                  ( -1.68 %)
Bid:=31.48 x400
Trade Time:=4:28 PM EST
Ask:=32.92 x200
Prev Close:=32.77
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=-0.55

(vpfg)
Open:=13.96
Change:=-0.19
                  ( -1.36 %)
Bid:=13.55 x400
Trade Time:=4:28 PM EST
Ask:=14.28 x200
Prev Close:=13.96
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=-0.19

(vphm)
Open:=19.52
Change:=-0.16
                  ( -0.82 %)
Bid:=19.01 x400
Trade Time:=4:27 PM EST
Ask:=19.84 x200
Prev Close:=19.51
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.16

(vrsn)
Open:=33.56
Change:=-0.61
                  ( -1.83 %)
Bid:=32.77 x400
Trade Time:=4:00 PM EST
Ask:=32.96 x200
Prev Close:=33.40
Last Trade:=32.79
Updating Price:=$
            32.79
Updating Change:=-0.61

(vrtx)
Open:=51.00
Change:=-1.16
                  ( -2.25 %)
Bid:=50.18 x400
Trade Time:=3:59 PM EST
Ask:=50.32 x200
Prev Close:=51.49
Last Trade:=50.33
Updating Price:=$
            50.33
Updating Change:=-1.16

(vrx)
Open:=53.25
Change:=-0.38
                  ( -0.72 %)
Bid:=51.85 x400
Trade Time:=4:11 PM EST
Ask:=53.49 x200
Prev Close:=52.99
Last Trade:=52.61
Updating Price:=$
            52.61
Updating Change:=-0.38

(vsec)
Open:=23.99
Change:=-0.79
                  ( -3.30 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=26.13 x200
Prev Close:=23.93
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=-0.79

(vz)
Open:=36.94
Change:=-0.06
                  ( -0.16 %)
Bid:=36.88 x400
Trade Time:=3:59 PM EST
Ask:=36.89 x200
Prev Close:=36.94
Last Trade:=36.88
Updating Price:=$
            36.88
Updating Change:=-0.06

(wab)
Open:=64.74
Change:=-1.75
                  ( -2.72 %)
Bid:=62.12 x400
Trade Time:=4:24 PM EST
Ask:=66.39 x200
Prev Close:=64.44
Last Trade:=62.69
Updating Price:=$
            62.69
Updating Change:=-1.75

(wash)
Open:=23.09
Change:=-0.10
                  ( -0.43 %)
Bid:=22.60 x400
Trade Time:=4:00 PM EST
Ask:=23.41 x200
Prev Close:=22.99
Last Trade:=22.89
Updating Price:=$
            22.89
Updating Change:=-0.10

(wat)
Open:=94.68
Change:=-1.03
                  ( -1.09 %)
Bid:=92.83 x400
Trade Time:=4:08 PM EST
Ask:=93.96 x200
Prev Close:=94.47
Last Trade:=93.44
Updating Price:=$
            93.44
Updating Change:=-1.03

(wbc)
Open:=68.56
Change:=-2.28
                  ( -3.33 %)
Bid:=66.40 x400
Trade Time:=4:11 PM EST
Ask:=70.74 x200
Prev Close:=68.56
Last Trade:=66.28
Updating Price:=$
            66.28
Updating Change:=-2.28

(wbsn)
Open:=27.09
Change:=-0.13
                  ( -0.48 %)
Bid:=26.57 x400
Trade Time:=4:27 PM EST
Ask:=27.59 x200
Prev Close:=27.10
Last Trade:=26.97
Updating Price:=$
            26.97
Updating Change:=-0.13

(wcrx)
Open:=24.00
Change:=+0.04
                  (+0.17 %)
Bid:=23.94 x400
Trade Time:=4:04 PM EST
Ask:=24.54 x200
Prev Close:=23.89
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=+0.04

(wern)
Open:=25.80
Change:=-0.27
                  ( -1.05 %)
Bid:=25.39 x400
Trade Time:=4:24 PM EST
Ask:=26.04 x200
Prev Close:=25.63
Last Trade:=25.36
Updating Price:=$
            25.36
Updating Change:=-0.27

(weys)
Open:=25.56
Change:=-0.33
                  ( -1.30 %)
Bid:=24.52 x400
Trade Time:=4:13 PM EST
Ask:=25.30 x200
Prev Close:=25.40
Last Trade:=25.07
Updating Price:=$
            25.07
Updating Change:=-0.33

(wfd)
Open:=8.58
Change:=-0.03
                  ( -0.35 %)
Bid:=8.38 x400
Trade Time:=4:13 PM EST
Ask:=10.25 x200
Prev Close:=8.57
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=-0.03

(wfm)
Open:=65.72
Change:=-1.61
                  ( -2.45 %)
Bid:=64.04 x400
Trade Time:=4:00 PM EST
Ask:=64.46 x200
Prev Close:=65.71
Last Trade:=64.10
Updating Price:=$
            64.10
Updating Change:=-1.61

(wgo)
Open:=9.39
Change:=-0.18
                  ( -1.93 %)
Bid:=8.91 x400
Trade Time:=4:10 PM EST
Ask:=9.30 x200
Prev Close:=9.32
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.18

(win)
Open:=12.82
Change:=-0.14
                  ( -1.09 %)
Bid:=12.67 x400
Trade Time:=4:24 PM EST
Ask:=12.80 x200
Prev Close:=12.81
Last Trade:=12.67
Updating Price:=$
            12.67
Updating Change:=-0.14

(wina)
Open:=45.68
Change:=-1.16
                  ( -2.58 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=44.40 x200
Prev Close:=44.89
Last Trade:=43.73
Updating Price:=$
            43.73
Updating Change:=-1.16

(wlk)
Open:=51.90
Change:=-0.87
                  ( -1.69 %)
Bid:=46.02 x400
Trade Time:=4:18 PM EST
Ask:=53.84 x200
Prev Close:=51.51
Last Trade:=50.64
Updating Price:=$
            50.64
Updating Change:=-0.87

(wll)
Open:=57.19
Change:=-0.94
                  ( -1.67 %)
Bid:=55.01 x400
Trade Time:=4:02 PM EST
Ask:=58.75 x200
Prev Close:=56.44
Last Trade:=55.50
Updating Price:=$
            55.50
Updating Change:=-0.94

(wlt)
Open:=114.77
Change:=-3.99
                  ( -3.51 %)
Bid:=109.81 x400
Trade Time:=4:21 PM EST
Ask:=110.46 x200
Prev Close:=113.62
Last Trade:=109.63
Updating Price:=$
            109.63
Updating Change:=-3.99

(wmt)
Open:=53.52
Change:=-0.42
                  ( -0.77 %)
Bid:=53.60 x400
Trade Time:=4:00 PM EST
Ask:=53.61 x200
Prev Close:=54.02
Last Trade:=53.60
Updating Price:=$
            53.60
Updating Change:=-0.42

(wnr)
Open:=20.05
Change:=+0.26
                  (+1.31 %)
Bid:=20.10 x400
Trade Time:=4:27 PM EST
Ask:=20.24 x200
Prev Close:=19.83
Last Trade:=20.09
Updating Price:=$
            20.09
Updating Change:=+0.26

(wor)
Open:=22.38
Change:=-0.22
                  ( -0.99 %)
Bid:=22.01 x400
Trade Time:=4:04 PM EST
Ask:=22.16 x200
Prev Close:=22.32
Last Trade:=22.10
Updating Price:=$
            22.10
Updating Change:=-0.22

(wr)
Open:=26.79
Change:=-0.24
                  ( -0.90 %)
Bid:=26.09 x400
Trade Time:=4:24 PM EST
Ask:=27.19 x200
Prev Close:=26.79
Last Trade:=26.55
Updating Price:=$
            26.55
Updating Change:=-0.24

(wrc)
Open:=54.24
Change:=+0.98
                  (+1.81 %)
Bid:=54.49 x400
Trade Time:=4:27 PM EST
Ask:=55.55 x200
Prev Close:=54.06
Last Trade:=55.04
Updating Price:=$
            55.04
Updating Change:=+0.98

(wri)
Open:=26.03
Change:=-0.38
                  ( -1.47 %)
Bid:=24.98 x400
Trade Time:=4:24 PM EST
Ask:=26.21 x200
Prev Close:=25.92
Last Trade:=25.54
Updating Price:=$
            25.54
Updating Change:=-0.38

(wsbc)
Open:=19.70
Change:=-0.35
                  ( -1.78 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=20.59 x200
Prev Close:=19.70
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.35

(wso)
Open:=66.37
Change:=-1.50
                  ( -2.27 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=68.26 x200
Prev Close:=65.98
Last Trade:=64.48
Updating Price:=$
            64.48
Updating Change:=-1.50

(wts)
Open:=36.55
Change:=-0.16
                  ( -0.44 %)
Bid:=35.91 x400
Trade Time:=4:27 PM EST
Ask:=37.13 x200
Prev Close:=36.41
Last Trade:=36.25
Updating Price:=$
            36.25
Updating Change:=-0.16

(wtsla)
Open:=5.00
Change:=-0.01
                  ( -0.20 %)
Bid:=4.82 x400
Trade Time:=4:03 PM EST
Ask:=5.14 x200
Prev Close:=5.00
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=-0.01

(wwon)
Open:=5.99
Change:=-0.23
                  ( -3.90 %)
Bid:=5.33 x400
Trade Time:=4:00 PM EST
Ask:=6.82 x200
Prev Close:=5.90
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=-0.23

(wynn)
Open:=157.04
Change:=+2.43
                  (+1.55 %)
Bid:=158.78 x400
Trade Time:=4:04 PM EST
Ask:=159.03 x200
Prev Close:=156.35
Last Trade:=158.78
Updating Price:=$
            158.78
Updating Change:=+2.43

(xco)
Open:=15.73
Change:=-0.50
                  ( -3.19 %)
Bid:=15.01 x400
Trade Time:=4:24 PM EST
Ask:=15.16 x200
Prev Close:=15.66
Last Trade:=15.16
Updating Price:=$
            15.16
Updating Change:=-0.50

(xec)
Open:=85.76
Change:=-1.91
                  ( -2.24 %)
Bid:=83.08 x400
Trade Time:=4:42 PM EST
Ask:=84.09 x200
Prev Close:=85.45
Last Trade:=83.54
Updating Price:=$
            83.54
Updating Change:=-1.91

(xlnx)
Open:=34.11
Change:=-0.39
                  ( -1.15 %)
Bid:=33.45 x400
Trade Time:=4:04 PM EST
Ask:=33.62 x200
Prev Close:=33.92
Last Trade:=33.53
Updating Price:=$
            33.53
Updating Change:=-0.39

(xnpt)
Open:=7.75
Change:=-0.13
                  ( -1.68 %)
Bid:=7.56 x400
Trade Time:=4:27 PM EST
Ask:=7.97 x200
Prev Close:=7.72
Last Trade:=7.59
Updating Price:=$
            7.59
Updating Change:=-0.13

(xom)
Open:=83.05
Change:=-0.25
                  ( -0.30 %)
Bid:=82.23 x400
Trade Time:=3:55 PM EST
Ask:=82.24 x200
Prev Close:=82.48
Last Trade:=82.23
Updating Price:=$
            82.23
Updating Change:=-0.25

(xprt)
Open:=0.03
Change:=+0.00
                  (+10.00 %)
Bid:=0.00 x400
Trade Time:=3:47 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=+0.00

(xray)
Open:=39.46
Change:=-0.15
                  ( -0.38 %)
Bid:=39.10 x400
Trade Time:=3:55 PM EST
Ask:=39.11 x200
Prev Close:=39.25
Last Trade:=39.10
Updating Price:=$
            39.10
Updating Change:=-0.15

(xrit)
Open:=4.83
Change:=-0.03
                  ( -0.62 %)
Bid:=4.74 x400
Trade Time:=4:00 PM EST
Ask:=5.82 x200
Prev Close:=4.84
Last Trade:=4.81
Updating Price:=$
            4.81
Updating Change:=-0.03

(xtxi)
Open:=12.59
Change:=-0.07
                  ( -0.56 %)
Bid:=12.45 x400
Trade Time:=4:27 PM EST
Ask:=12.73 x200
Prev Close:=12.51
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=-0.07

(xxia)
Open:=10.18
Change:=-0.03
                  ( -0.29 %)
Bid:=10.12 x400
Trade Time:=4:04 PM EST
Ask:=10.37 x200
Prev Close:=10.18
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=-0.03

(yhoo)
Open:=14.88
Change:=-0.28
                  ( -1.88 %)
Bid:=14.75 x400
Trade Time:=4:05 PM EST
Ask:=14.79 x200
Prev Close:=14.91
Last Trade:=14.63
Updating Price:=$
            14.63
Updating Change:=-0.28

(ysi)
Open:=10.56
Change:=-0.15
                  ( -1.42 %)
Bid:=10.07 x400
Trade Time:=4:27 PM EST
Ask:=10.81 x200
Prev Close:=10.55
Last Trade:=10.40
Updating Price:=$
            10.40
Updating Change:=-0.15

(yum)
Open:=56.91
Change:=+0.79
                  (+1.42 %)
Bid:=56.28 x400
Trade Time:=4:24 PM EST
Ask:=56.60 x200
Prev Close:=55.58
Last Trade:=56.37
Updating Price:=$
            56.37
Updating Change:=+0.79

(zbra)
Open:=42.06
Change:=-0.44
                  ( -1.05 %)
Bid:=41.34 x400
Trade Time:=4:00 PM EST
Ask:=42.38 x200
Prev Close:=41.96
Last Trade:=41.52
Updating Price:=$
            41.52
Updating Change:=-0.44

(ziop)
Open:=5.98
Change:=-0.07
                  ( -1.17 %)
Bid:=5.76 x400
Trade Time:=4:27 PM EST
Ask:=6.20 x200
Prev Close:=5.96
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.07

(zixi)
Open:=4.04
Change:=-0.08
                  ( -1.99 %)
Bid:=3.99 x400
Trade Time:=4:27 PM EST
Ask:=4.06 x200
Prev Close:=4.03
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=-0.08

(zoll)
Open:=57.88
Change:=-1.16
                  ( -2.01 %)
Bid:=50.01 x400
Trade Time:=4:27 PM EST
Ask:=59.69 x200
Prev Close:=57.84
Last Trade:=56.68
Updating Price:=$
            56.68
Updating Change:=-1.16

