(aa)
Open:=15.52
Change:=-0.01
                  ( -0.06 %)
Bid:=15.45 x400
Trade Time:=3:55 PM EST
Ask:=15.46 x200
Prev Close:=15.46
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=-0.01

(aan)
Open:=27.83
Change:=-0.11
                  ( -0.40 %)
Bid:=27.26 x400
Trade Time:=4:23 PM EST
Ask:=28.18 x200
Prev Close:=27.67
Last Trade:=27.56
Updating Price:=$
            27.56
Updating Change:=-0.11

(aapl)
Open:=361.17
Change:=+7.10
                  (+1.98 %)
Bid:=364.87 x400
Trade Time:=3:50 PM EST
Ask:=364.90 x200
Prev Close:=357.77
Last Trade:=364.87
Updating Price:=$
            364.87
Updating Change:=+7.10

(abat)
Open:=1.10
Change:=+0.02
                  (+1.87 %)
Bid:=1.07 x400
Trade Time:=4:00 PM EST
Ask:=1.09 x200
Prev Close:=1.07
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=+0.02

(abax)
Open:=28.83
Change:=+0.10
                  (+0.35 %)
Bid:=27.51 x400
Trade Time:=4:28 PM EST
Ask:=31.20 x200
Prev Close:=28.76
Last Trade:=28.86
Updating Price:=$
            28.86
Updating Change:=+0.10

(abbc)
Open:=10.33
Change:=-0.08
                  ( -0.78 %)
Bid:=10.11 x400
Trade Time:=4:28 PM EST
Ask:=10.44 x200
Prev Close:=10.32
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=-0.08

(abcb)
Open:=9.15
Change:=+0.09
                  (+0.98 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=9.14
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=+0.09

(abg)
Open:=18.93
Change:=+0.73
                  (+3.89 %)
Bid:=18.97 x400
Trade Time:=4:05 PM EST
Ask:=19.99 x200
Prev Close:=18.79
Last Trade:=19.52
Updating Price:=$
            19.52
Updating Change:=+0.73

(abmd)
Open:=16.38
Change:=+0.05
                  (+0.31 %)
Bid:=15.98 x400
Trade Time:=4:28 PM EST
Ask:=16.89 x200
Prev Close:=16.34
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=+0.05

(acas)
Open:=9.89
Change:=-0.03
                  ( -0.30 %)
Bid:=9.68 x400
Trade Time:=4:23 PM EST
Ask:=9.98 x200
Prev Close:=9.84
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=-0.03

(acet)
Open:=6.34
Change:=+0.08
                  (+1.26 %)
Bid:=6.13 x400
Trade Time:=4:28 PM EST
Ask:=6.56 x200
Prev Close:=6.33
Last Trade:=6.41
Updating Price:=$
            6.41
Updating Change:=+0.08

(aco)
Open:=37.15
Change:=+0.40
                  (+1.08 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=38.44 x200
Prev Close:=37.18
Last Trade:=37.58
Updating Price:=$
            37.58
Updating Change:=+0.40

(acom)
Open:=43.33
Change:=+0.72
                  (+1.67 %)
Bid:=43.12 x400
Trade Time:=4:08 PM EST
Ask:=44.92 x200
Prev Close:=43.22
Last Trade:=43.94
Updating Price:=$
            43.94
Updating Change:=+0.72

(actg)
Open:=37.19
Change:=+0.59
                  (+1.60 %)
Bid:=36.66 x400
Trade Time:=4:28 PM EST
Ask:=38.27 x200
Prev Close:=36.96
Last Trade:=37.55
Updating Price:=$
            37.55
Updating Change:=+0.59

(adbe)
Open:=29.43
Change:=-0.08
                  ( -0.27 %)
Bid:=29.27 x400
Trade Time:=3:55 PM EST
Ask:=29.28 x200
Prev Close:=29.35
Last Trade:=29.27
Updating Price:=$
            29.27
Updating Change:=-0.08

(adp)
Open:=53.38
Change:=-0.19
                  ( -0.36 %)
Bid:=53.09 x400
Trade Time:=3:55 PM EST
Ask:=53.10 x200
Prev Close:=53.29
Last Trade:=53.10
Updating Price:=$
            53.10
Updating Change:=-0.19

(adpi)
Open:=13.15
Change:=+0.09
                  (+0.68 %)
Bid:=12.24 x400
Trade Time:=4:28 PM EST
Ask:=13.49 x200
Prev Close:=13.15
Last Trade:=13.24
Updating Price:=$
            13.24
Updating Change:=+0.09

(adpt)
Open:=2.98
Change:=+0.01
                  (+0.34 %)
Bid:=0.00 x400
Trade Time:=3:58 PM EST
Ask:=0.00 x200
Prev Close:=2.98
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=+0.01

(adsk)
Open:=36.53
Change:=-0.23
                  ( -0.63 %)
Bid:=36.12 x400
Trade Time:=3:55 PM EST
Ask:=36.13 x200
Prev Close:=36.35
Last Trade:=36.12
Updating Price:=$
            36.12
Updating Change:=-0.23

(adtn)
Open:=35.30
Change:=+0.07
                  (+0.20 %)
Bid:=34.86 x400
Trade Time:=5:00 PM EST
Ask:=35.70 x200
Prev Close:=35.25
Last Trade:=35.32
Updating Price:=$
            35.32
Updating Change:=+0.07

(aec)
Open:=16.88
Change:=+0.62
                  (+3.68 %)
Bid:=17.01 x400
Trade Time:=4:28 PM EST
Ask:=17.99 x200
Prev Close:=16.86
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=+0.62

(aeis)
Open:=12.73
Change:=-0.15
                  ( -1.18 %)
Bid:=12.33 x400
Trade Time:=4:14 PM EST
Ask:=12.58 x200
Prev Close:=12.73
Last Trade:=12.58
Updating Price:=$
            12.58
Updating Change:=-0.15

(aet)
Open:=43.64
Change:=-0.08
                  ( -0.18 %)
Bid:=43.07 x400
Trade Time:=4:42 PM EST
Ask:=43.30 x200
Prev Close:=43.44
Last Trade:=43.36
Updating Price:=$
            43.36
Updating Change:=-0.08

(afce)
Open:=16.35
Change:=+0.28
                  (+1.71 %)
Bid:=16.01 x400
Trade Time:=4:28 PM EST
Ask:=17.21 x200
Prev Close:=16.33
Last Trade:=16.61
Updating Price:=$
            16.61
Updating Change:=+0.28

(agco)
Open:=49.06
Change:=-0.35
                  ( -0.72 %)
Bid:=48.07 x400
Trade Time:=4:23 PM EST
Ask:=48.64 x200
Prev Close:=48.73
Last Trade:=48.38
Updating Price:=$
            48.38
Updating Change:=-0.35

(agx)
Open:=10.41
Change:=-0.04
                  ( -0.38 %)
Bid:=10.01 x400
Trade Time:=4:04 PM EST
Ask:=10.47 x200
Prev Close:=10.39
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=-0.04

(agys)
Open:=9.69
Change:=-0.23
                  ( -2.38 %)
Bid:=9.38 x400
Trade Time:=4:28 PM EST
Ask:=9.76 x200
Prev Close:=9.67
Last Trade:=9.44
Updating Price:=$
            9.44
Updating Change:=-0.23

(ahc)
Open:=7.11
Change:=+0.21
                  (+2.96 %)
Bid:=6.99 x400
Trade Time:=4:28 PM EST
Ask:=7.65 x200
Prev Close:=7.09
Last Trade:=7.30
Updating Price:=$
            7.30
Updating Change:=+0.21

(aht)
Open:=12.27
Change:=+0.15
                  (+1.23 %)
Bid:=12.19 x400
Trade Time:=4:02 PM EST
Ask:=12.44 x200
Prev Close:=12.23
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=+0.15

(aig)
Open:=28.62
Change:=-0.27
                  ( -0.95 %)
Bid:=28.23 x400
Trade Time:=4:29 PM EST
Ask:=28.34 x200
Prev Close:=28.50
Last Trade:=28.23
Updating Price:=$
            28.23
Updating Change:=-0.27

(airm)
Open:=73.50
Change:=-0.05
                  ( -0.07 %)
Bid:=71.31 x400
Trade Time:=4:03 PM EST
Ask:=74.09 x200
Prev Close:=73.30
Last Trade:=73.25
Updating Price:=$
            73.25
Updating Change:=-0.05

(ajg)
Open:=28.18
Change:=-0.31
                  ( -1.10 %)
Bid:=27.24 x400
Trade Time:=4:23 PM EST
Ask:=28.40 x200
Prev Close:=28.08
Last Trade:=27.77
Updating Price:=$
            27.77
Updating Change:=-0.31

(akam)
Open:=29.92
Change:=+0.24
                  (+0.80 %)
Bid:=29.85 x400
Trade Time:=3:55 PM EST
Ask:=29.86 x200
Prev Close:=29.62
Last Trade:=29.86
Updating Price:=$
            29.86
Updating Change:=+0.24

(alb)
Open:=68.24
Change:=+0.23
                  (+0.34 %)
Bid:=68.01 x400
Trade Time:=4:18 PM EST
Ask:=68.50 x200
Prev Close:=67.92
Last Trade:=68.15
Updating Price:=$
            68.15
Updating Change:=+0.23

(alc)
Open:=16.37
Change:=-0.05
                  ( -0.31 %)
Bid:=15.70 x400
Trade Time:=4:28 PM EST
Ask:=17.50 x200
Prev Close:=16.28
Last Trade:=16.23
Updating Price:=$
            16.23
Updating Change:=-0.05

(ale)
Open:=41.12
Change:=+0.21
                  (+0.51 %)
Bid:=40.44 x400
Trade Time:=4:28 PM EST
Ask:=42.16 x200
Prev Close:=41.09
Last Trade:=41.30
Updating Price:=$
            41.30
Updating Change:=+0.21

(alex)
Open:=49.78
Change:=+0.12
                  (+0.24 %)
Bid:=48.77 x400
Trade Time:=4:08 PM EST
Ask:=50.76 x200
Prev Close:=49.63
Last Trade:=49.75
Updating Price:=$
            49.75
Updating Change:=+0.12

(alnc)
Open:=31.71
Change:=+0.27
                  (+0.85 %)
Bid:=0.00 x400
Trade Time:=4:12 PM EST
Ask:=34.00 x200
Prev Close:=31.66
Last Trade:=31.93
Updating Price:=$
            31.93
Updating Change:=+0.27

(alth)
Open:=2.02
Change:=-0.02
                  ( -0.99 %)
Bid:=1.99 x400
Trade Time:=5:18 PM EST
Ask:=2.19 x200
Prev Close:=2.02
Last Trade:=2.00
Updating Price:=$
            2.00
Updating Change:=-0.02

(altr)
Open:=42.71
Change:=+0.09
                  (+0.21 %)
Bid:=42.67 x400
Trade Time:=3:55 PM EST
Ask:=42.68 x200
Prev Close:=42.58
Last Trade:=42.67
Updating Price:=$
            42.67
Updating Change:=+0.09

(alxa)
Open:=1.70
Change:=-0.03
                  ( -1.74 %)
Bid:=1.61 x400
Trade Time:=4:03 PM EST
Ask:=1.71 x200
Prev Close:=1.72
Last Trade:=1.69
Updating Price:=$
            1.69
Updating Change:=-0.03

(alxn)
Open:=51.43
Change:=+1.05
                  (+2.05 %)
Bid:=52.30 x400
Trade Time:=3:55 PM EST
Ask:=52.31 x200
Prev Close:=51.27
Last Trade:=52.32
Updating Price:=$
            52.32
Updating Change:=+1.05

(amat)
Open:=12.26
Change:=+0.20
                  (+1.63 %)
Bid:=12.46 x400
Trade Time:=3:55 PM EST
Ask:=12.47 x200
Prev Close:=12.27
Last Trade:=12.47
Updating Price:=$
            12.47
Updating Change:=+0.20

(amg)
Open:=100.33
Change:=+0.35
                  (+0.35 %)
Bid:=97.18 x400
Trade Time:=4:29 PM EST
Ask:=103.07 x200
Prev Close:=99.68
Last Trade:=100.03
Updating Price:=$
            100.03
Updating Change:=+0.35

(amgn)
Open:=55.37
Change:=-0.69
                  ( -1.24 %)
Bid:=54.99 x400
Trade Time:=3:55 PM EST
Ask:=55.00 x200
Prev Close:=55.68
Last Trade:=54.99
Updating Price:=$
            54.99
Updating Change:=-0.69

(amn)
Open:=85.22
Change:=+0.14
                  (+0.16 %)
Bid:=85.30 x400
Trade Time:=4:02 PM EST
Ask:=188.99 x200
Prev Close:=85.21
Last Trade:=85.35
Updating Price:=$
            85.35
Updating Change:=+0.14

(amp)
Open:=55.00
Change:=-0.70
                  ( -1.28 %)
Bid:=54.07 x400
Trade Time:=4:29 PM EST
Ask:=54.27 x200
Prev Close:=54.75
Last Trade:=54.05
Updating Price:=$
            54.05
Updating Change:=-0.70

(amsg)
Open:=26.28
Change:=+0.31
                  (+1.18 %)
Bid:=25.94 x400
Trade Time:=4:28 PM EST
Ask:=27.14 x200
Prev Close:=26.23
Last Trade:=26.54
Updating Price:=$
            26.54
Updating Change:=+0.31

(amt)
Open:=52.53
Change:=+0.91
                  (+1.74 %)
Bid:=52.90 x400
Trade Time:=4:42 PM EST
Ask:=53.36 x200
Prev Close:=52.32
Last Trade:=53.23
Updating Price:=$
            53.23
Updating Change:=+0.91

(amzn)
Open:=213.08
Change:=+2.54
                  (+1.21 %)
Bid:=212.91 x400
Trade Time:=3:55 PM EST
Ask:=212.94 x200
Prev Close:=210.38
Last Trade:=212.92
Updating Price:=$
            212.92
Updating Change:=+2.54

(anf)
Open:=73.99
Change:=+0.68
                  (+0.93 %)
Bid:=73.81 x400
Trade Time:=4:07 PM EST
Ask:=74.25 x200
Prev Close:=73.35
Last Trade:=74.03
Updating Price:=$
            74.03
Updating Change:=+0.68

(ango)
Open:=14.77
Change:=+1.43
                  (+10.21 %)
Bid:=14.71 x400
Trade Time:=4:28 PM EST
Ask:=19.00 x200
Prev Close:=14.01
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=+1.43

(anr)
Open:=44.74
Change:=+1.28
                  (+2.89 %)
Bid:=45.40 x400
Trade Time:=4:23 PM EST
Ask:=45.69 x200
Prev Close:=44.27
Last Trade:=45.55
Updating Price:=$
            45.55
Updating Change:=+1.28

(anth)
Open:=7.98
Change:=+0.03
                  (+0.38 %)
Bid:=7.23 x400
Trade Time:=4:28 PM EST
Ask:=8.81 x200
Prev Close:=7.98
Last Trade:=8.01
Updating Price:=$
            8.01
Updating Change:=+0.03

(anv)
Open:=38.10
Change:=+0.62
                  (+1.63 %)
Bid:=38.06 x400
Trade Time:=4:23 PM EST
Ask:=38.99 x200
Prev Close:=38.11
Last Trade:=38.73
Updating Price:=$
            38.73
Updating Change:=+0.62

(aoi)
Open:=3.22
Change:=+0.03
                  (+0.93 %)
Bid:=3.01 x400
Trade Time:=4:23 PM EST
Ask:=3.73 x200
Prev Close:=3.22
Last Trade:=3.25
Updating Price:=$
            3.25
Updating Change:=+0.03

(aon)
Open:=50.46
Change:=-0.40
                  ( -0.80 %)
Bid:=49.54 x400
Trade Time:=4:29 PM EST
Ask:=50.10 x200
Prev Close:=50.26
Last Trade:=49.86
Updating Price:=$
            49.86
Updating Change:=-0.40

(apac)
Open:=8.46
Change:=+0.01
                  (+0.12 %)
Bid:=8.47 x400
Trade Time:=4:28 PM EST
Ask:=8.48 x200
Prev Close:=8.46
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=+0.01

(apd)
Open:=94.29
Change:=+0.35
                  (+0.37 %)
Bid:=94.34 x400
Trade Time:=4:29 PM EST
Ask:=100.00 x200
Prev Close:=93.94
Last Trade:=94.29
Updating Price:=$
            94.29
Updating Change:=+0.35

(apkt)
Open:=66.12
Change:=+0.60
                  (+0.92 %)
Bid:=65.95 x400
Trade Time:=4:49 PM EST
Ask:=66.75 x200
Prev Close:=65.30
Last Trade:=65.90
Updating Price:=$
            65.90
Updating Change:=+0.60

(apol)
Open:=49.43
Change:=+0.53
                  (+1.08 %)
Bid:=49.66 x400
Trade Time:=3:55 PM EST
Ask:=49.67 x200
Prev Close:=49.14
Last Trade:=49.67
Updating Price:=$
            49.67
Updating Change:=+0.53

(aray)
Open:=8.41
Change:=+0.13
                  (+1.55 %)
Bid:=8.26 x400
Trade Time:=4:28 PM EST
Ask:=8.81 x200
Prev Close:=8.40
Last Trade:=8.53
Updating Price:=$
            8.53
Updating Change:=+0.13

(arb)
Open:=40.09
Change:=+0.47
                  (+1.18 %)
Bid:=39.49 x400
Trade Time:=4:02 PM EST
Ask:=41.18 x200
Prev Close:=39.94
Last Trade:=40.41
Updating Price:=$
            40.41
Updating Change:=+0.47

(are)
Open:=80.26
Change:=+1.56
                  (+1.95 %)
Bid:=77.93 x400
Trade Time:=4:23 PM EST
Ask:=82.85 x200
Prev Close:=80.02
Last Trade:=81.58
Updating Price:=$
            81.58
Updating Change:=+1.56

(ari)
Open:=15.91
Change:=+0.01
                  (+0.06 %)
Bid:=15.46 x400
Trade Time:=4:28 PM EST
Ask:=16.39 x200
Prev Close:=15.92
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=+0.01

(aria)
Open:=12.28
Change:=+0.40
                  (+3.28 %)
Bid:=12.28 x400
Trade Time:=4:28 PM EST
Ask:=12.82 x200
Prev Close:=12.18
Last Trade:=12.58
Updating Price:=$
            12.58
Updating Change:=+0.40

(aro)
Open:=17.22
Change:=+0.16
                  (+0.93 %)
Bid:=17.09 x400
Trade Time:=4:11 PM EST
Ask:=17.41 x200
Prev Close:=17.17
Last Trade:=17.33
Updating Price:=$
            17.33
Updating Change:=+0.16

(arow)
Open:=23.87
Change:=+0.44
                  (+1.85 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=24.59 x200
Prev Close:=23.82
Last Trade:=24.26
Updating Price:=$
            24.26
Updating Change:=+0.44

(arw)
Open:=37.38
Change:=-0.10
                  ( -0.27 %)
Bid:=36.13 x400
Trade Time:=4:23 PM EST
Ask:=37.69 x200
Prev Close:=37.07
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=-0.10

(asca)
Open:=23.03
Change:=-0.14
                  ( -0.61 %)
Bid:=22.17 x400
Trade Time:=4:28 PM EST
Ask:=23.31 x200
Prev Close:=22.91
Last Trade:=22.77
Updating Price:=$
            22.77
Updating Change:=-0.14

(asfi)
Open:=7.78
Change:=-0.05
                  ( -0.64 %)
Bid:=7.60 x400
Trade Time:=4:03 PM EST
Ask:=8.65 x200
Prev Close:=7.77
Last Trade:=7.72
Updating Price:=$
            7.72
Updating Change:=-0.05

(atls)
Open:=23.09
Change:=+0.74
                  (+3.23 %)
Bid:=23.03 x400
Trade Time:=4:04 PM EST
Ask:=24.20 x200
Prev Close:=22.93
Last Trade:=23.67
Updating Price:=$
            23.67
Updating Change:=+0.74

(atni)
Open:=37.11
Change:=+0.94
                  (+2.54 %)
Bid:=36.13 x400
Trade Time:=4:23 PM EST
Ask:=38.29 x200
Prev Close:=37.06
Last Trade:=38.00
Updating Price:=$
            38.00
Updating Change:=+0.94

(atpg)
Open:=15.41
Change:=+0.55
                  (+3.59 %)
Bid:=15.61 x400
Trade Time:=4:28 PM EST
Ask:=15.99 x200
Prev Close:=15.32
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=+0.55

(atsg)
Open:=6.39
Change:=-0.10
                  ( -1.58 %)
Bid:=6.24 x400
Trade Time:=4:28 PM EST
Ask:=6.57 x200
Prev Close:=6.34
Last Trade:=6.24
Updating Price:=$
            6.24
Updating Change:=-0.10

(atvi)
Open:=11.87
Change:=+0.09
                  (+0.76 %)
Bid:=11.92 x400
Trade Time:=3:55 PM EST
Ask:=11.93 x200
Prev Close:=11.84
Last Trade:=11.93
Updating Price:=$
            11.93
Updating Change:=+0.09

(auxl)
Open:=20.89
Change:=-0.47
                  ( -2.26 %)
Bid:=20.36 x400
Trade Time:=4:28 PM EST
Ask:=20.94 x200
Prev Close:=20.84
Last Trade:=20.37
Updating Price:=$
            20.37
Updating Change:=-0.47

(avid)
Open:=20.04
Change:=-0.05
                  ( -0.25 %)
Bid:=19.48 x400
Trade Time:=4:28 PM EST
Ask:=20.54 x200
Prev Close:=20.05
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=-0.05

(avnw)
Open:=3.74
Change:=+0.10
                  (+2.68 %)
Bid:=3.35 x400
Trade Time:=4:10 PM EST
Ask:=4.47 x200
Prev Close:=3.73
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=+0.10

(avx)
Open:=14.14
Change:=+0.64
                  (+4.56 %)
Bid:=14.22 x400
Trade Time:=4:02 PM EST
Ask:=15.12 x200
Prev Close:=14.04
Last Trade:=14.68
Updating Price:=$
            14.68
Updating Change:=+0.64

(avy)
Open:=38.36
Change:=+0.23
                  (+0.60 %)
Bid:=38.46 x400
Trade Time:=4:23 PM EST
Ask:=39.18 x200
Prev Close:=38.18
Last Trade:=38.41
Updating Price:=$
            38.41
Updating Change:=+0.23

(awi)
Open:=44.89
Change:=-0.36
                  ( -0.81 %)
Bid:=43.37 x400
Trade Time:=4:11 PM EST
Ask:=45.16 x200
Prev Close:=44.62
Last Trade:=44.26
Updating Price:=$
            44.26
Updating Change:=-0.36

(awr)
Open:=35.00
Change:=+0.06
                  (+0.17 %)
Bid:=34.52 x400
Trade Time:=4:28 PM EST
Ask:=36.17 x200
Prev Close:=35.00
Last Trade:=35.06
Updating Price:=$
            35.06
Updating Change:=+0.06

(axl)
Open:=11.41
Change:=+0.13
                  (+1.15 %)
Bid:=11.26 x400
Trade Time:=4:42 PM EST
Ask:=11.49 x200
Prev Close:=11.35
Last Trade:=11.48
Updating Price:=$
            11.48
Updating Change:=+0.13

(axp)
Open:=51.60
Change:=+0.44
                  (+0.86 %)
Bid:=51.82 x400
Trade Time:=3:55 PM EST
Ask:=51.83 x200
Prev Close:=51.38
Last Trade:=51.82
Updating Price:=$
            51.82
Updating Change:=+0.44

(axs)
Open:=31.03
Change:=+0.03
                  (+0.10 %)
Bid:=30.32 x400
Trade Time:=4:23 PM EST
Ask:=31.72 x200
Prev Close:=31.00
Last Trade:=31.03
Updating Price:=$
            31.03
Updating Change:=+0.03

(azo)
Open:=298.66
Change:=-0.60
                  ( -0.20 %)
Bid:=295.85 x400
Trade Time:=4:23 PM EST
Ask:=305.91 x200
Prev Close:=297.88
Last Trade:=297.28
Updating Price:=$
            297.28
Updating Change:=-0.60

(ba)
Open:=71.70
Change:=+0.07
                  (+0.10 %)
Bid:=71.26 x400
Trade Time:=3:55 PM EST
Ask:=71.27 x200
Prev Close:=71.19
Last Trade:=71.26
Updating Price:=$
            71.26
Updating Change:=+0.07

(bac)
Open:=10.12
Change:=-0.06
                  ( -0.60 %)
Bid:=10.00 x400
Trade Time:=3:55 PM EST
Ask:=10.01 x200
Prev Close:=10.07
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=-0.06

(bamm)
Open:=3.08
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=3.75 x200
Prev Close:=3.06
Last Trade:=3.06
Updating Price:=$
            3.06
Updating Change:=null

(bbbb)
Open:=44.14
Change:=-0.03
                  ( -0.07 %)
Bid:=44.02 x400
Trade Time:=4:28 PM EST
Ask:=44.17 x200
Prev Close:=44.13
Last Trade:=44.10
Updating Price:=$
            44.10
Updating Change:=-0.03

(bbby)
Open:=59.04
Change:=-0.15
                  ( -0.26 %)
Bid:=58.65 x400
Trade Time:=3:55 PM EST
Ask:=58.66 x200
Prev Close:=58.81
Last Trade:=58.66
Updating Price:=$
            58.66
Updating Change:=-0.15

(bbg)
Open:=44.23
Change:=+2.66
                  (+6.06 %)
Bid:=45.59 x400
Trade Time:=4:08 PM EST
Ask:=47.26 x200
Prev Close:=43.86
Last Trade:=46.52
Updating Price:=$
            46.52
Updating Change:=+2.66

(bbgi)
Open:=4.09
Change:=
Bid:=3.90 x400
Trade Time:=3:52 PM EST
Ask:=6.30 x200
Prev Close:=4.08
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=null

(bbw)
Open:=6.35
Change:=-0.02
                  ( -0.32 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=8.06 x200
Prev Close:=6.33
Last Trade:=6.31
Updating Price:=$
            6.31
Updating Change:=-0.02

(bc)
Open:=18.99
Change:=+0.29
                  (+1.54 %)
Bid:=19.20 x400
Trade Time:=4:28 PM EST
Ask:=19.57 x200
Prev Close:=18.85
Last Trade:=19.14
Updating Price:=$
            19.14
Updating Change:=+0.29

(bcrx)
Open:=3.90
Change:=+0.03
                  (+0.77 %)
Bid:=3.67 x400
Trade Time:=4:28 PM EST
Ask:=4.04 x200
Prev Close:=3.90
Last Trade:=3.93
Updating Price:=$
            3.93
Updating Change:=+0.03

(bcsi)
Open:=21.35
Change:=+0.40
                  (+1.88 %)
Bid:=21.06 x400
Trade Time:=4:28 PM EST
Ask:=22.06 x200
Prev Close:=21.30
Last Trade:=21.70
Updating Price:=$
            21.70
Updating Change:=+0.40

(bdge)
Open:=20.68
Change:=+0.10
                  (+0.48 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=21.19 x200
Prev Close:=20.63
Last Trade:=20.73
Updating Price:=$
            20.73
Updating Change:=+0.10

(beat)
Open:=5.10
Change:=-0.01
                  ( -0.20 %)
Bid:=5.01 x400
Trade Time:=4:28 PM EST
Ask:=5.38 x200
Prev Close:=5.10
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=-0.01

(beav)
Open:=41.04
Change:=-0.31
                  ( -0.76 %)
Bid:=39.63 x400
Trade Time:=4:23 PM EST
Ask:=41.33 x200
Prev Close:=40.87
Last Trade:=40.56
Updating Price:=$
            40.56
Updating Change:=-0.31

(belfb)
Open:=19.86
Change:=-0.29
                  ( -1.47 %)
Bid:=19.48 x400
Trade Time:=4:00 PM EST
Ask:=20.45 x200
Prev Close:=19.77
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=-0.29

(bfs)
Open:=39.55
Change:=+0.51
                  (+1.29 %)
Bid:=37.80 x400
Trade Time:=4:03 PM EST
Ask:=41.04 x200
Prev Close:=39.45
Last Trade:=39.96
Updating Price:=$
            39.96
Updating Change:=+0.51

(bgcp)
Open:=7.93
Change:=+0.12
                  (+1.52 %)
Bid:=7.71 x400
Trade Time:=5:00 PM EST
Ask:=8.29 x200
Prev Close:=7.90
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=+0.12

(bgs)
Open:=20.37
Change:=+0.16
                  (+0.79 %)
Bid:=19.98 x400
Trade Time:=4:28 PM EST
Ask:=20.75 x200
Prev Close:=20.34
Last Trade:=20.50
Updating Price:=$
            20.50
Updating Change:=+0.16

(bh)
Open:=392.49
Change:=+5.23
                  (+1.34 %)
Bid:=393.30 x400
Trade Time:=4:28 PM EST
Ask:=395.84 x200
Prev Close:=390.95
Last Trade:=396.18
Updating Price:=$
            396.18
Updating Change:=+5.23

(bidu)
Open:=145.15
Change:=+6.26
                  (+4.45 %)
Bid:=147.08 x400
Trade Time:=3:55 PM EST
Ask:=147.09 x200
Prev Close:=140.82
Last Trade:=147.08
Updating Price:=$
            147.08
Updating Change:=+6.26

(biib)
Open:=102.72
Change:=+0.52
                  (+0.50 %)
Bid:=103.71 x400
Trade Time:=3:55 PM EST
Ask:=103.72 x200
Prev Close:=103.19
Last Trade:=103.71
Updating Price:=$
            103.71
Updating Change:=+0.52

(bio)
Open:=118.77
Change:=+0.03
                  (+0.03 %)
Bid:=117.56 x400
Trade Time:=4:08 PM EST
Ask:=133.28 x200
Prev Close:=118.34
Last Trade:=118.37
Updating Price:=$
            118.37
Updating Change:=+0.03

(bj)
Open:=50.37
Change:=-0.01
                  ( -0.02 %)
Bid:=50.32 x400
Trade Time:=4:08 PM EST
Ask:=50.39 x200
Prev Close:=50.35
Last Trade:=50.34
Updating Price:=$
            50.34
Updating Change:=-0.01

(bkmu)
Open:=3.79
Change:=
Bid:=3.02 x400
Trade Time:=4:23 PM EST
Ask:=3.87 x200
Prev Close:=3.79
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=null

(bldr)
Open:=2.23
Change:=+0.03
                  (+1.35 %)
Bid:=2.02 x400
Trade Time:=4:28 PM EST
Ask:=2.55 x200
Prev Close:=2.22
Last Trade:=2.25
Updating Price:=$
            2.25
Updating Change:=+0.03

(blk)
Open:=187.79
Change:=+2.27
                  (+1.25 %)
Bid:=178.64 x400
Trade Time:=4:23 PM EST
Ask:=189.05 x200
Prev Close:=182.27
Last Trade:=184.54
Updating Price:=$
            184.54
Updating Change:=+2.27

(bll)
Open:=39.43
Change:=+0.16
                  (+0.41 %)
Bid:=39.45 x400
Trade Time:=4:23 PM EST
Ask:=39.83 x200
Prev Close:=39.28
Last Trade:=39.44
Updating Price:=$
            39.44
Updating Change:=+0.16

(bmc)
Open:=52.83
Change:=+0.05
                  (+0.10 %)
Bid:=52.67 x400
Trade Time:=3:55 PM EST
Ask:=52.68 x200
Prev Close:=52.62
Last Trade:=52.67
Updating Price:=$
            52.67
Updating Change:=+0.05

(bmi)
Open:=37.03
Change:=+0.04
                  (+0.11 %)
Bid:=36.16 x400
Trade Time:=4:28 PM EST
Ask:=37.75 x200
Prev Close:=36.87
Last Trade:=36.91
Updating Price:=$
            36.91
Updating Change:=+0.04

(bmrn)
Open:=29.92
Change:=-0.18
                  ( -0.60 %)
Bid:=29.07 x400
Trade Time:=5:32 PM EST
Ask:=30.45 x200
Prev Close:=29.87
Last Trade:=29.69
Updating Price:=$
            29.69
Updating Change:=-0.18

(bmtc)
Open:=20.73
Change:=-0.27
                  ( -1.31 %)
Bid:=20.31 x400
Trade Time:=4:00 PM EST
Ask:=22.59 x200
Prev Close:=20.62
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=-0.27

(bokf)
Open:=54.47
Change:=-0.39
                  ( -0.72 %)
Bid:=52.33 x400
Trade Time:=4:23 PM EST
Ask:=56.07 x200
Prev Close:=54.28
Last Trade:=53.89
Updating Price:=$
            53.89
Updating Change:=-0.39

(boom)
Open:=22.03
Change:=+0.25
                  (+1.14 %)
Bid:=21.31 x400
Trade Time:=4:28 PM EST
Ask:=23.24 x200
Prev Close:=21.94
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=+0.25

(bpop)
Open:=2.58
Change:=-0.04
                  ( -1.54 %)
Bid:=2.53 x400
Trade Time:=4:02 PM EST
Ask:=2.55 x200
Prev Close:=2.59
Last Trade:=2.55
Updating Price:=$
            2.55
Updating Change:=-0.04

(brc)
Open:=32.72
Change:=+0.23
                  (+0.71 %)
Bid:=32.03 x400
Trade Time:=4:28 PM EST
Ask:=33.47 x200
Prev Close:=32.53
Last Trade:=32.76
Updating Price:=$
            32.76
Updating Change:=+0.23

(brcm)
Open:=33.09
Change:=+0.41
                  (+1.25 %)
Bid:=33.29 x400
Trade Time:=3:55 PM EST
Ask:=33.30 x200
Prev Close:=32.88
Last Trade:=33.29
Updating Price:=$
            33.29
Updating Change:=+0.41

(bre)
Open:=51.79
Change:=+0.66
                  (+1.28 %)
Bid:=50.42 x400
Trade Time:=4:23 PM EST
Ask:=53.37 x200
Prev Close:=51.63
Last Trade:=52.29
Updating Price:=$
            52.29
Updating Change:=+0.66

(brli)
Open:=20.61
Change:=-0.35
                  ( -1.71 %)
Bid:=19.52 x400
Trade Time:=4:28 PM EST
Ask:=20.58 x200
Prev Close:=20.45
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=-0.35

(brs)
Open:=51.24
Change:=+0.94
                  (+1.84 %)
Bid:=49.18 x400
Trade Time:=4:23 PM EST
Ask:=53.08 x200
Prev Close:=51.05
Last Trade:=51.99
Updating Price:=$
            51.99
Updating Change:=+0.94

(bsrr)
Open:=11.22
Change:=+0.13
                  (+1.16 %)
Bid:=11.06 x400
Trade Time:=4:28 PM EST
Ask:=11.37 x200
Prev Close:=11.22
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=+0.13

(bstc)
Open:=24.11
Change:=+0.16
                  (+0.66 %)
Bid:=23.31 x400
Trade Time:=4:00 PM EST
Ask:=26.30 x200
Prev Close:=24.13
Last Trade:=24.29
Updating Price:=$
            24.29
Updating Change:=+0.16

(btn)
Open:=4.21
Change:=-0.03
                  ( -0.71 %)
Bid:=4.17 x400
Trade Time:=4:00 PM EST
Ask:=4.42 x200
Prev Close:=4.24
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=-0.03

(buse)
Open:=5.22
Change:=+0.07
                  (+1.34 %)
Bid:=5.12 x400
Trade Time:=4:03 PM EST
Ask:=5.31 x200
Prev Close:=5.22
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=+0.07

(bxg)
Open:=2.71
Change:=-0.03
                  ( -1.11 %)
Bid:=2.68 x400
Trade Time:=4:03 PM EST
Ask:=2.72 x200
Prev Close:=2.71
Last Trade:=2.68
Updating Price:=$
            2.68
Updating Change:=-0.03

(bxs)
Open:=12.13
Change:=-0.13
                  ( -1.08 %)
Bid:=11.54 x400
Trade Time:=4:28 PM EST
Ask:=12.34 x200
Prev Close:=12.09
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=-0.13

(byi)
Open:=41.23
Change:=-0.42
                  ( -1.03 %)
Bid:=39.68 x400
Trade Time:=4:23 PM EST
Ask:=41.37 x200
Prev Close:=40.95
Last Trade:=40.53
Updating Price:=$
            40.53
Updating Change:=-0.42

(bz)
Open:=7.62
Change:=+0.22
                  (+2.93 %)
Bid:=7.75 x400
Trade Time:=4:28 PM EST
Ask:=7.78 x200
Prev Close:=7.52
Last Trade:=7.74
Updating Price:=$
            7.74
Updating Change:=+0.22

(c)
Open:=40.14
Change:=-0.64
                  ( -1.64 %)
Bid:=38.42 x400
Trade Time:=4:33 PM EST
Ask:=38.43 x200
Prev Close:=39.02
Last Trade:=38.38
Updating Price:=$
            38.38
Updating Change:=-0.64

(ca)
Open:=22.17
Change:=-0.11
                  ( -0.50 %)
Bid:=21.99 x400
Trade Time:=3:55 PM EST
Ask:=22.00 x200
Prev Close:=22.11
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=-0.11

(cag)
Open:=25.98
Change:=+0.11
                  (+0.42 %)
Bid:=26.42 x400
Trade Time:=4:23 PM EST
Ask:=26.63 x200
Prev Close:=26.26
Last Trade:=26.37
Updating Price:=$
            26.37
Updating Change:=+0.11

(cah)
Open:=46.41
Change:=+0.10
                  (+0.22 %)
Bid:=46.33 x400
Trade Time:=4:23 PM EST
Ask:=46.42 x200
Prev Close:=46.18
Last Trade:=46.28
Updating Price:=$
            46.28
Updating Change:=+0.10

(cake)
Open:=32.95
Change:=-0.01
                  ( -0.03 %)
Bid:=32.26 x400
Trade Time:=4:28 PM EST
Ask:=32.69 x200
Prev Close:=32.70
Last Trade:=32.69
Updating Price:=$
            32.69
Updating Change:=-0.01

(cap)
Open:=18.80
Change:=-0.64
                  ( -3.42 %)
Bid:=17.58 x400
Trade Time:=4:28 PM EST
Ask:=18.57 x200
Prev Close:=18.70
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=-0.64

(cas)
Open:=17.19
Change:=+0.23
                  (+1.34 %)
Bid:=16.87 x400
Trade Time:=4:02 PM EST
Ask:=17.90 x200
Prev Close:=17.14
Last Trade:=17.37
Updating Price:=$
            17.37
Updating Change:=+0.23

(casc)
Open:=52.62
Change:=+1.19
                  (+2.28 %)
Bid:=50.03 x400
Trade Time:=4:02 PM EST
Ask:=54.86 x200
Prev Close:=52.21
Last Trade:=53.40
Updating Price:=$
            53.40
Updating Change:=+1.19

(cat)
Open:=108.77
Change:=+1.67
                  (+1.55 %)
Bid:=109.27 x400
Trade Time:=3:55 PM EST
Ask:=109.29 x200
Prev Close:=107.58
Last Trade:=109.25
Updating Price:=$
            109.25
Updating Change:=+1.67

(caty)
Open:=15.84
Change:=-0.09
                  ( -0.57 %)
Bid:=15.61 x400
Trade Time:=4:28 PM EST
Ask:=16.11 x200
Prev Close:=15.78
Last Trade:=15.69
Updating Price:=$
            15.69
Updating Change:=-0.09

(cavm)
Open:=39.93
Change:=+0.04
                  (+0.10 %)
Bid:=38.75 x400
Trade Time:=4:18 PM EST
Ask:=39.61 x200
Prev Close:=39.58
Last Trade:=39.62
Updating Price:=$
            39.62
Updating Change:=+0.04

(cb)
Open:=62.50
Change:=-0.03
                  ( -0.05 %)
Bid:=62.07 x400
Trade Time:=4:42 PM EST
Ask:=63.57 x200
Prev Close:=62.25
Last Trade:=62.22
Updating Price:=$
            62.22
Updating Change:=-0.03

(cbb)
Open:=3.28
Change:=+0.11
                  (+3.37 %)
Bid:=2.68 x400
Trade Time:=4:28 PM EST
Ask:=3.59 x200
Prev Close:=3.26
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.11

(cbg)
Open:=23.00
Change:=+0.49
                  (+2.15 %)
Bid:=23.15 x400
Trade Time:=4:42 PM EST
Ask:=23.35 x200
Prev Close:=22.80
Last Trade:=23.29
Updating Price:=$
            23.29
Updating Change:=+0.49

(cbr)
Open:=5.65
Change:=+0.01
                  (+0.18 %)
Bid:=5.34 x400
Trade Time:=4:28 PM EST
Ask:=5.96 x200
Prev Close:=5.65
Last Trade:=5.66
Updating Price:=$
            5.66
Updating Change:=+0.01

(cbu)
Open:=24.85
Change:=-0.05
                  ( -0.20 %)
Bid:=24.10 x400
Trade Time:=4:28 PM EST
Ask:=25.26 x200
Prev Close:=24.75
Last Trade:=24.70
Updating Price:=$
            24.70
Updating Change:=-0.05

(ccbg)
Open:=10.31
Change:=-0.03
                  ( -0.29 %)
Bid:=10.21 x400
Trade Time:=4:23 PM EST
Ask:=10.95 x200
Prev Close:=10.29
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=-0.03

(ccc)
Open:=16.21
Change:=+0.13
                  (+0.80 %)
Bid:=16.01 x400
Trade Time:=4:28 PM EST
Ask:=16.74 x200
Prev Close:=16.16
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=+0.13

(cce)
Open:=28.30
Change:=+0.01
                  (+0.04 %)
Bid:=28.19 x400
Trade Time:=4:23 PM EST
Ask:=28.34 x200
Prev Close:=28.16
Last Trade:=28.17
Updating Price:=$
            28.17
Updating Change:=+0.01

(ccmp)
Open:=43.34
Change:=+0.20
                  (+0.46 %)
Bid:=43.37 x400
Trade Time:=4:03 PM EST
Ask:=44.77 x200
Prev Close:=43.17
Last Trade:=43.37
Updating Price:=$
            43.37
Updating Change:=+0.20

(ccne)
Open:=13.85
Change:=-0.09
                  ( -0.65 %)
Bid:=13.51 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=13.83
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-0.09

(ccoi)
Open:=16.76
Change:=+0.03
                  (+0.18 %)
Bid:=16.76 x400
Trade Time:=4:28 PM EST
Ask:=17.22 x200
Prev Close:=16.75
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=+0.03

(cdzi)
Open:=10.98
Change:=+0.03
                  (+0.27 %)
Bid:=10.48 x400
Trade Time:=4:28 PM EST
Ask:=11.06 x200
Prev Close:=10.98
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=+0.03

(cec)
Open:=41.62
Change:=-0.53
                  ( -1.28 %)
Bid:=40.46 x400
Trade Time:=4:28 PM EST
Ask:=41.39 x200
Prev Close:=41.55
Last Trade:=41.02
Updating Price:=$
            41.02
Updating Change:=-0.53

(ceco)
Open:=23.05
Change:=+0.15
                  (+0.65 %)
Bid:=22.56 x400
Trade Time:=4:08 PM EST
Ask:=23.72 x200
Prev Close:=22.99
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.15

(celg)
Open:=60.77
Change:=+0.11
                  (+0.18 %)
Bid:=60.69 x400
Trade Time:=3:55 PM EST
Ask:=60.70 x200
Prev Close:=60.58
Last Trade:=60.69
Updating Price:=$
            60.69
Updating Change:=+0.11

(ceph)
Open:=80.08
Change:=-0.03
                  ( -0.04 %)
Bid:=80.01 x400
Trade Time:=3:55 PM EST
Ask:=80.02 x200
Prev Close:=80.04
Last Trade:=80.01
Updating Price:=$
            80.01
Updating Change:=-0.03

(cern)
Open:=62.26
Change:=+0.13
                  (+0.21 %)
Bid:=61.93 x400
Trade Time:=3:55 PM EST
Ask:=61.95 x200
Prev Close:=61.80
Last Trade:=61.93
Updating Price:=$
            61.93
Updating Change:=+0.13

(cers)
Open:=2.90
Change:=-0.04
                  ( -1.38 %)
Bid:=2.10 x400
Trade Time:=4:28 PM EST
Ask:=2.93 x200
Prev Close:=2.90
Last Trade:=2.86
Updating Price:=$
            2.86
Updating Change:=-0.04

(cffn)
Open:=11.77
Change:=+0.10
                  (+0.85 %)
Bid:=11.46 x400
Trade Time:=5:00 PM EST
Ask:=11.99 x200
Prev Close:=11.77
Last Trade:=11.87
Updating Price:=$
            11.87
Updating Change:=+0.10

(cfnb)
Open:=16.03
Change:=+0.18
                  (+1.13 %)
Bid:=15.36 x400
Trade Time:=4:23 PM EST
Ask:=0.00 x200
Prev Close:=15.87
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=+0.18

(cfnl)
Open:=11.21
Change:=+0.07
                  (+0.62 %)
Bid:=10.72 x400
Trade Time:=4:28 PM EST
Ask:=11.93 x200
Prev Close:=11.21
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=+0.07

(cgx)
Open:=53.28
Change:=+0.52
                  (+0.99 %)
Bid:=50.21 x400
Trade Time:=4:04 PM EST
Ask:=54.12 x200
Prev Close:=52.78
Last Trade:=53.30
Updating Price:=$
            53.30
Updating Change:=+0.52

(chdx)
Open:=12.34
Change:=+0.24
                  (+1.97 %)
Bid:=11.61 x400
Trade Time:=4:28 PM EST
Ask:=13.35 x200
Prev Close:=12.21
Last Trade:=12.45
Updating Price:=$
            12.45
Updating Change:=+0.24

(chg)
Open:=53.38
Change:=+0.10
                  (+0.19 %)
Bid:=51.40 x400
Trade Time:=4:28 PM EST
Ask:=55.31 x200
Prev Close:=53.40
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=+0.10

(chh)
Open:=32.43
Change:=+0.11
                  (+0.34 %)
Bid:=32.13 x400
Trade Time:=4:01 PM EST
Ask:=32.68 x200
Prev Close:=32.25
Last Trade:=32.36
Updating Price:=$
            32.36
Updating Change:=+0.11

(chkp)
Open:=56.71
Change:=-0.03
                  ( -0.05 %)
Bid:=56.55 x400
Trade Time:=3:55 PM EST
Ask:=56.56 x200
Prev Close:=56.59
Last Trade:=56.56
Updating Price:=$
            56.56
Updating Change:=-0.03

(chrs)
Open:=4.42
Change:=
Bid:=4.41 x400
Trade Time:=4:03 PM EST
Ask:=4.50 x200
Prev Close:=4.41
Last Trade:=4.41
Updating Price:=$
            4.41
Updating Change:=null

(chrw)
Open:=79.06
Change:=-0.38
                  ( -0.48 %)
Bid:=78.54 x400
Trade Time:=3:55 PM EST
Ask:=78.56 x200
Prev Close:=78.92
Last Trade:=78.54
Updating Price:=$
            78.54
Updating Change:=-0.38

(chs)
Open:=15.91
Change:=-0.30
                  ( -1.90 %)
Bid:=15.15 x400
Trade Time:=4:23 PM EST
Ask:=15.55 x200
Prev Close:=15.82
Last Trade:=15.52
Updating Price:=$
            15.52
Updating Change:=-0.30

(chsp)
Open:=16.81
Change:=+0.29
                  (+1.72 %)
Bid:=16.26 x400
Trade Time:=4:03 PM EST
Ask:=17.67 x200
Prev Close:=16.82
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=+0.29

(cix)
Open:=13.49
Change:=+0.26
                  (+1.96 %)
Bid:=9.91 x400
Trade Time:=4:01 PM EST
Ask:=13.60 x200
Prev Close:=13.29
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=+0.26

(ckh)
Open:=104.59
Change:=+1.21
                  (+1.17 %)
Bid:=98.78 x400
Trade Time:=4:04 PM EST
Ask:=109.75 x200
Prev Close:=103.74
Last Trade:=104.95
Updating Price:=$
            104.95
Updating Change:=+1.21

(ckp)
Open:=16.97
Change:=+0.17
                  (+1.01 %)
Bid:=16.55 x400
Trade Time:=4:28 PM EST
Ask:=17.51 x200
Prev Close:=16.90
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=+0.17

(clc)
Open:=46.89
Change:=+0.36
                  (+0.77 %)
Bid:=46.14 x400
Trade Time:=4:02 PM EST
Ask:=48.02 x200
Prev Close:=46.77
Last Trade:=47.13
Updating Price:=$
            47.13
Updating Change:=+0.36

(cldt)
Open:=15.91
Change:=+0.18
                  (+1.13 %)
Bid:=14.44 x400
Trade Time:=4:00 PM EST
Ask:=17.64 x200
Prev Close:=15.92
Last Trade:=16.10
Updating Price:=$
            16.10
Updating Change:=+0.18

(clh)
Open:=107.65
Change:=+1.22
                  (+1.14 %)
Bid:=101.02 x400
Trade Time:=4:28 PM EST
Ask:=118.38 x200
Prev Close:=107.41
Last Trade:=108.63
Updating Price:=$
            108.63
Updating Change:=+1.22

(clne)
Open:=15.89
Change:=+0.66
                  (+4.30 %)
Bid:=15.89 x400
Trade Time:=4:28 PM EST
Ask:=16.09 x200
Prev Close:=15.34
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.66

(clny)
Open:=17.94
Change:=+0.12
                  (+0.67 %)
Bid:=17.53 x400
Trade Time:=4:28 PM EST
Ask:=18.12 x200
Prev Close:=17.94
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=+0.12

(clp)
Open:=20.91
Change:=+0.23
                  (+1.10 %)
Bid:=20.53 x400
Trade Time:=4:28 PM EST
Ask:=21.60 x200
Prev Close:=20.84
Last Trade:=21.07
Updating Price:=$
            21.07
Updating Change:=+0.23

(clr)
Open:=66.68
Change:=+3.53
                  (+5.38 %)
Bid:=64.98 x400
Trade Time:=4:23 PM EST
Ask:=69.95 x200
Prev Close:=65.57
Last Trade:=69.10
Updating Price:=$
            69.10
Updating Change:=+3.53

(clw)
Open:=66.99
Change:=+0.40
                  (+0.60 %)
Bid:=64.74 x400
Trade Time:=4:28 PM EST
Ask:=69.36 x200
Prev Close:=66.83
Last Trade:=67.23
Updating Price:=$
            67.23
Updating Change:=+0.40

(cmcsa)
Open:=24.39
Change:=-0.33
                  ( -1.35 %)
Bid:=24.10 x400
Trade Time:=3:55 PM EST
Ask:=24.10 x200
Prev Close:=24.43
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=-0.33

(cmls)
Open:=3.35
Change:=+0.04
                  (+1.19 %)
Bid:=2.65 x400
Trade Time:=4:00 PM EST
Ask:=3.99 x200
Prev Close:=3.36
Last Trade:=3.40
Updating Price:=$
            3.40
Updating Change:=+0.04

(cmn)
Open:=26.87
Change:=+0.06
                  (+0.22 %)
Bid:=26.00 x400
Trade Time:=4:28 PM EST
Ask:=28.57 x200
Prev Close:=26.79
Last Trade:=26.85
Updating Price:=$
            26.85
Updating Change:=+0.06

(cmo)
Open:=13.17
Change:=+0.02
                  (+0.15 %)
Bid:=13.15 x400
Trade Time:=4:28 PM EST
Ask:=13.19 x200
Prev Close:=13.14
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=+0.02

(cmp)
Open:=84.17
Change:=+0.36
                  (+0.43 %)
Bid:=83.73 x400
Trade Time:=4:23 PM EST
Ask:=86.09 x200
Prev Close:=83.84
Last Trade:=84.20
Updating Price:=$
            84.20
Updating Change:=+0.36

(cmtl)
Open:=28.80
Change:=+0.03
                  (+0.10 %)
Bid:=27.97 x400
Trade Time:=4:28 PM EST
Ask:=29.30 x200
Prev Close:=28.69
Last Trade:=28.72
Updating Price:=$
            28.72
Updating Change:=+0.03

(cnbka)
Open:=28.00
Change:=+0.06
                  (+0.22 %)
Bid:=27.02 x400
Trade Time:=4:23 PM EST
Ask:=31.09 x200
Prev Close:=27.78
Last Trade:=27.84
Updating Price:=$
            27.84
Updating Change:=+0.06

(cnc)
Open:=35.88
Change:=-0.52
                  ( -1.45 %)
Bid:=34.54 x400
Trade Time:=4:28 PM EST
Ask:=36.08 x200
Prev Close:=35.79
Last Trade:=35.27
Updating Price:=$
            35.27
Updating Change:=-0.52

(cnk)
Open:=19.82
Change:=-0.09
                  ( -0.45 %)
Bid:=19.26 x400
Trade Time:=4:28 PM EST
Ask:=20.16 x200
Prev Close:=19.81
Last Trade:=19.72
Updating Price:=$
            19.72
Updating Change:=-0.09

(cnsl)
Open:=19.22
Change:=-0.08
                  ( -0.42 %)
Bid:=19.01 x400
Trade Time:=4:28 PM EST
Ask:=19.62 x200
Prev Close:=19.20
Last Trade:=19.12
Updating Price:=$
            19.12
Updating Change:=-0.08

(cog)
Open:=66.23
Change:=+5.83
                  (+9.31 %)
Bid:=67.97 x400
Trade Time:=4:23 PM EST
Ask:=70.04 x200
Prev Close:=62.60
Last Trade:=68.43
Updating Price:=$
            68.43
Updating Change:=+5.83

(colb)
Open:=17.63
Change:=-0.03
                  ( -0.17 %)
Bid:=17.13 x400
Trade Time:=4:28 PM EST
Ask:=18.12 x200
Prev Close:=17.62
Last Trade:=17.59
Updating Price:=$
            17.59
Updating Change:=-0.03

(comv)
Open:=3.25
Change:=+0.06
                  (+1.90 %)
Bid:=2.91 x400
Trade Time:=4:00 PM EST
Ask:=3.37 x200
Prev Close:=3.16
Last Trade:=3.22
Updating Price:=$
            3.22
Updating Change:=+0.06

(coo)
Open:=80.61
Change:=+0.30
                  (+0.37 %)
Bid:=76.02 x400
Trade Time:=4:23 PM EST
Ask:=81.94 x200
Prev Close:=80.28
Last Trade:=80.58
Updating Price:=$
            80.58
Updating Change:=+0.30

(cost)
Open:=80.36
Change:=-0.43
                  ( -0.54 %)
Bid:=79.90 x400
Trade Time:=3:55 PM EST
Ask:=79.91 x200
Prev Close:=80.33
Last Trade:=79.90
Updating Price:=$
            79.90
Updating Change:=-0.43

(cov)
Open:=52.73
Change:=-0.44
                  ( -0.84 %)
Bid:=52.14 x400
Trade Time:=4:29 PM EST
Ask:=53.94 x200
Prev Close:=52.58
Last Trade:=52.14
Updating Price:=$
            52.14
Updating Change:=-0.44

(cown)
Open:=3.85
Change:=+0.14
                  (+3.63 %)
Bid:=3.09 x400
Trade Time:=4:28 PM EST
Ask:=4.05 x200
Prev Close:=3.86
Last Trade:=4.00
Updating Price:=$
            4.00
Updating Change:=+0.14

(cpa)
Open:=68.95
Change:=+0.30
                  (+0.44 %)
Bid:=62.01 x400
Trade Time:=4:04 PM EST
Ask:=70.92 x200
Prev Close:=68.58
Last Trade:=68.88
Updating Price:=$
            68.88
Updating Change:=+0.30

(cpe)
Open:=6.78
Change:=+0.30
                  (+4.45 %)
Bid:=7.08 x400
Trade Time:=4:28 PM EST
Ask:=7.17 x200
Prev Close:=6.74
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=+0.30

(cpn)
Open:=16.33
Change:=+0.18
                  (+1.10 %)
Bid:=16.00 x400
Trade Time:=4:23 PM EST
Ask:=16.63 x200
Prev Close:=16.31
Last Trade:=16.49
Updating Price:=$
            16.49
Updating Change:=+0.18

(cprt)
Open:=45.78
Change:=-0.08
                  ( -0.18 %)
Bid:=44.63 x400
Trade Time:=4:23 PM EST
Ask:=46.49 x200
Prev Close:=45.61
Last Trade:=45.53
Updating Price:=$
            45.53
Updating Change:=-0.08

(cpst)
Open:=1.55
Change:=
Bid:=1.53 x400
Trade Time:=4:28 PM EST
Ask:=1.55 x200
Prev Close:=1.54
Last Trade:=1.54
Updating Price:=$
            1.54
Updating Change:=null

(cpy)
Open:=12.70
Change:=+0.07
                  (+0.55 %)
Bid:=12.52 x400
Trade Time:=4:01 PM EST
Ask:=20.32 x200
Prev Close:=12.64
Last Trade:=12.71
Updating Price:=$
            12.71
Updating Change:=+0.07

(cr)
Open:=48.28
Change:=+0.20
                  (+0.42 %)
Bid:=47.86 x400
Trade Time:=4:23 PM EST
Ask:=48.80 x200
Prev Close:=48.00
Last Trade:=48.20
Updating Price:=$
            48.20
Updating Change:=+0.20

(crai)
Open:=27.64
Change:=-0.47
                  ( -1.70 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=29.63 x200
Prev Close:=27.60
Last Trade:=27.13
Updating Price:=$
            27.13
Updating Change:=-0.47

(crdn)
Open:=35.18
Change:=-1.02
                  ( -2.91 %)
Bid:=33.51 x400
Trade Time:=4:10 PM EST
Ask:=34.02 x200
Prev Close:=35.01
Last Trade:=33.99
Updating Price:=$
            33.99
Updating Change:=-1.02

(cree)
Open:=30.92
Change:=+0.48
                  (+1.57 %)
Bid:=30.93 x400
Trade Time:=4:42 PM EST
Ask:=31.12 x200
Prev Close:=30.63
Last Trade:=31.11
Updating Price:=$
            31.11
Updating Change:=+0.48

(crmt)
Open:=35.40
Change:=+1.22
                  (+3.45 %)
Bid:=34.29 x400
Trade Time:=4:23 PM EST
Ask:=37.53 x200
Prev Close:=35.33
Last Trade:=36.55
Updating Price:=$
            36.55
Updating Change:=+1.22

(crrc)
Open:=11.18
Change:=+0.18
                  (+1.61 %)
Bid:=10.36 x400
Trade Time:=4:23 PM EST
Ask:=12.36 x200
Prev Close:=11.17
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=+0.18

(crs)
Open:=54.83
Change:=+1.30
                  (+2.39 %)
Bid:=53.29 x400
Trade Time:=4:23 PM EST
Ask:=56.88 x200
Prev Close:=54.49
Last Trade:=55.79
Updating Price:=$
            55.79
Updating Change:=+1.30

(csco)
Open:=15.52
Change:=+0.17
                  (+1.13 %)
Bid:=15.60 x400
Trade Time:=3:55 PM EST
Ask:=15.61 x200
Prev Close:=15.43
Last Trade:=15.61
Updating Price:=$
            15.61
Updating Change:=+0.17

(csgp)
Open:=57.15
Change:=-0.40
                  ( -0.70 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=59.41 x200
Prev Close:=57.05
Last Trade:=56.65
Updating Price:=$
            56.65
Updating Change:=-0.40

(cstr)
Open:=58.57
Change:=+0.72
                  (+1.24 %)
Bid:=58.80 x400
Trade Time:=4:11 PM EST
Ask:=58.85 x200
Prev Close:=58.08
Last Trade:=58.80
Updating Price:=$
            58.80
Updating Change:=+0.72

(cswc)
Open:=98.61
Change:=-0.46
                  ( -0.47 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=101.00 x200
Prev Close:=97.72
Last Trade:=97.26
Updating Price:=$
            97.26
Updating Change:=-0.46

(ctas)
Open:=31.37
Change:=-0.16
                  ( -0.51 %)
Bid:=30.36 x400
Trade Time:=4:18 PM EST
Ask:=31.68 x200
Prev Close:=31.22
Last Trade:=31.06
Updating Price:=$
            31.06
Updating Change:=-0.16

(ctgx)
Open:=13.14
Change:=-0.02
                  ( -0.15 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=13.93 x200
Prev Close:=13.12
Last Trade:=13.10
Updating Price:=$
            13.10
Updating Change:=-0.02

(ctl)
Open:=38.61
Change:=-0.12
                  ( -0.31 %)
Bid:=38.30 x400
Trade Time:=4:29 PM EST
Ask:=38.64 x200
Prev Close:=38.54
Last Trade:=38.42
Updating Price:=$
            38.42
Updating Change:=-0.12

(ctrp)
Open:=44.60
Change:=-0.46
                  ( -1.03 %)
Bid:=44.03 x400
Trade Time:=3:54 PM EST
Ask:=44.05 x200
Prev Close:=44.50
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=-0.46

(ctsh)
Open:=73.56
Change:=+1.12
                  (+1.53 %)
Bid:=74.09 x400
Trade Time:=3:55 PM EST
Ask:=74.11 x200
Prev Close:=72.98
Last Trade:=74.10
Updating Price:=$
            74.10
Updating Change:=+1.12

(ctxs)
Open:=74.92
Change:=+2.07
                  (+2.78 %)
Bid:=76.46 x400
Trade Time:=3:54 PM EST
Ask:=76.48 x200
Prev Close:=74.40
Last Trade:=76.47
Updating Price:=$
            76.47
Updating Change:=+2.07

(cvo)
Open:=6.20
Change:=+0.05
                  (+0.81 %)
Bid:=6.03 x400
Trade Time:=4:04 PM EST
Ask:=6.27 x200
Prev Close:=6.14
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.05

(cvx)
Open:=105.68
Change:=+1.52
                  (+1.45 %)
Bid:=106.18 x400
Trade Time:=3:55 PM EST
Ask:=106.20 x200
Prev Close:=104.67
Last Trade:=106.19
Updating Price:=$
            106.19
Updating Change:=+1.52

(cxs)
Open:=11.07
Change:=+0.14
                  (+1.27 %)
Bid:=11.06 x400
Trade Time:=4:28 PM EST
Ask:=11.51 x200
Prev Close:=11.05
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.14

(cyh)
Open:=25.32
Change:=+0.28
                  (+1.11 %)
Bid:=24.90 x400
Trade Time:=4:08 PM EST
Ask:=26.05 x200
Prev Close:=25.21
Last Trade:=25.49
Updating Price:=$
            25.49
Updating Change:=+0.28

(cyn)
Open:=53.51
Change:=-0.52
                  ( -0.98 %)
Bid:=51.47 x400
Trade Time:=4:23 PM EST
Ask:=54.51 x200
Prev Close:=53.20
Last Trade:=52.68
Updating Price:=$
            52.68
Updating Change:=-0.52

(cytk)
Open:=1.31
Change:=
Bid:=1.28 x400
Trade Time:=3:59 PM EST
Ask:=1.34 x200
Prev Close:=1.30
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=null

(cytr)
Open:=0.73
Change:=+0.00
                  (+0.10 %)
Bid:=0.73 x400
Trade Time:=3:50 PM EST
Ask:=0.86 x200
Prev Close:=0.73
Last Trade:=0.73
Updating Price:=$
            0.73
Updating Change:=+0.00

(dakt)
Open:=10.56
Change:=+0.03
                  (+0.29 %)
Bid:=9.88 x400
Trade Time:=4:28 PM EST
Ask:=11.19 x200
Prev Close:=10.51
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=+0.03

(dal)
Open:=8.66
Change:=-0.10
                  ( -1.18 %)
Bid:=8.50 x400
Trade Time:=5:06 PM EST
Ask:=8.54 x200
Prev Close:=8.51
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=-0.10

(dar)
Open:=17.25
Change:=+0.53
                  (+3.15 %)
Bid:=16.90 x400
Trade Time:=4:28 PM EST
Ask:=17.70 x200
Prev Close:=16.80
Last Trade:=17.33
Updating Price:=$
            17.33
Updating Change:=+0.53

(dbd)
Open:=31.50
Change:=-0.03
                  ( -0.10 %)
Bid:=31.09 x400
Trade Time:=4:23 PM EST
Ask:=31.91 x200
Prev Close:=31.32
Last Trade:=31.29
Updating Price:=$
            31.29
Updating Change:=-0.03

(dd)
Open:=54.21
Change:=+0.27
                  (+0.50 %)
Bid:=54.09 x400
Trade Time:=3:55 PM EST
Ask:=54.10 x200
Prev Close:=53.82
Last Trade:=54.09
Updating Price:=$
            54.09
Updating Change:=+0.27

(ddic)
Open:=9.52
Change:=+0.12
                  (+1.26 %)
Bid:=9.34 x400
Trade Time:=4:28 PM EST
Ask:=9.72 x200
Prev Close:=9.49
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=+0.12

(de)
Open:=81.81
Change:=+0.26
                  (+0.32 %)
Bid:=81.72 x400
Trade Time:=4:24 PM EST
Ask:=81.75 x200
Prev Close:=81.43
Last Trade:=81.69
Updating Price:=$
            81.69
Updating Change:=+0.26

(deck)
Open:=93.37
Change:=+0.96
                  (+1.04 %)
Bid:=93.30 x400
Trade Time:=4:08 PM EST
Ask:=93.94 x200
Prev Close:=92.12
Last Trade:=93.08
Updating Price:=$
            93.08
Updating Change:=+0.96

(dei)
Open:=19.44
Change:=+0.27
                  (+1.40 %)
Bid:=19.00 x400
Trade Time:=4:23 PM EST
Ask:=20.02 x200
Prev Close:=19.31
Last Trade:=19.58
Updating Price:=$
            19.58
Updating Change:=+0.27

(dell)
Open:=16.70
Change:=+0.29
                  (+1.74 %)
Bid:=16.97 x400
Trade Time:=3:55 PM EST
Ask:=16.98 x200
Prev Close:=16.69
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=+0.29

(dest)
Open:=19.02
Change:=+0.24
                  (+1.27 %)
Bid:=18.41 x400
Trade Time:=4:03 PM EST
Ask:=19.73 x200
Prev Close:=18.91
Last Trade:=19.15
Updating Price:=$
            19.15
Updating Change:=+0.24

(dfz)
Open:=11.39
Change:=+0.16
                  (+1.41 %)
Bid:=11.26 x400
Trade Time:=4:23 PM EST
Ask:=12.18 x200
Prev Close:=11.38
Last Trade:=11.54
Updating Price:=$
            11.54
Updating Change:=+0.16

(dgi)
Open:=24.74
Change:=-0.57
                  ( -2.32 %)
Bid:=23.48 x400
Trade Time:=4:28 PM EST
Ask:=24.66 x200
Prev Close:=24.62
Last Trade:=24.05
Updating Price:=$
            24.05
Updating Change:=-0.57

(dhil)
Open:=82.31
Change:=+1.82
                  (+2.21 %)
Bid:=78.99 x400
Trade Time:=4:00 PM EST
Ask:=87.90 x200
Prev Close:=82.18
Last Trade:=84.00
Updating Price:=$
            84.00
Updating Change:=+1.82

(dhr)
Open:=52.49
Change:=+0.14
                  (+0.27 %)
Bid:=52.65 x400
Trade Time:=4:23 PM EST
Ask:=52.89 x200
Prev Close:=52.48
Last Trade:=52.62
Updating Price:=$
            52.62
Updating Change:=+0.14

(dis)
Open:=39.72
Change:=-0.31
                  ( -0.78 %)
Bid:=39.26 x400
Trade Time:=3:59 PM EST
Ask:=39.27 x200
Prev Close:=39.58
Last Trade:=39.27
Updating Price:=$
            39.27
Updating Change:=-0.31

(dk)
Open:=16.44
Change:=+0.45
                  (+2.76 %)
Bid:=16.33 x400
Trade Time:=4:28 PM EST
Ask:=17.16 x200
Prev Close:=16.31
Last Trade:=16.76
Updating Price:=$
            16.76
Updating Change:=+0.45

(dlb)
Open:=41.69
Change:=+0.72
                  (+1.73 %)
Bid:=41.29 x400
Trade Time:=4:03 PM EST
Ask:=42.33 x200
Prev Close:=41.51
Last Trade:=42.23
Updating Price:=$
            42.23
Updating Change:=+0.72

(dllr)
Open:=22.08
Change:=-0.19
                  ( -0.86 %)
Bid:=21.82 x400
Trade Time:=4:00 PM EST
Ask:=22.36 x200
Prev Close:=22.03
Last Trade:=21.84
Updating Price:=$
            21.84
Updating Change:=-0.19

(dltr)
Open:=69.02
Change:=-0.05
                  ( -0.07 %)
Bid:=68.86 x400
Trade Time:=3:55 PM EST
Ask:=68.88 x200
Prev Close:=68.92
Last Trade:=68.87
Updating Price:=$
            68.87
Updating Change:=-0.05

(dm)
Open:=8.58
Change:=+0.20
                  (+2.35 %)
Bid:=8.38 x400
Trade Time:=4:28 PM EST
Ask:=9.09 x200
Prev Close:=8.50
Last Trade:=8.70
Updating Price:=$
            8.70
Updating Change:=+0.20

(dmrc)
Open:=38.21
Change:=+0.51
                  (+1.34 %)
Bid:=37.80 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.11
Last Trade:=38.62
Updating Price:=$
            38.62
Updating Change:=+0.51

(dndn)
Open:=39.19
Change:=-0.34
                  ( -0.87 %)
Bid:=38.72 x400
Trade Time:=4:19 PM EST
Ask:=38.80 x200
Prev Close:=39.14
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=-0.34

(dnr)
Open:=18.83
Change:=+0.92
                  (+4.95 %)
Bid:=18.98 x400
Trade Time:=4:09 PM EST
Ask:=20.01 x200
Prev Close:=18.59
Last Trade:=19.51
Updating Price:=$
            19.51
Updating Change:=+0.92

(drc)
Open:=53.30
Change:=+1.74
                  (+3.28 %)
Bid:=51.78 x400
Trade Time:=4:23 PM EST
Ask:=55.99 x200
Prev Close:=52.97
Last Trade:=54.71
Updating Price:=$
            54.71
Updating Change:=+1.74

(dri)
Open:=52.56
Change:=+0.15
                  (+0.29 %)
Bid:=52.52 x400
Trade Time:=4:09 PM EST
Ask:=52.88 x200
Prev Close:=52.45
Last Trade:=52.60
Updating Price:=$
            52.60
Updating Change:=+0.15

(driv)
Open:=32.50
Change:=+0.41
                  (+1.26 %)
Bid:=32.86 x400
Trade Time:=4:28 PM EST
Ask:=33.52 x200
Prev Close:=32.42
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=+0.41

(drl)
Open:=2.07
Change:=-0.06
                  ( -2.93 %)
Bid:=1.91 x400
Trade Time:=4:01 PM EST
Ask:=2.08 x200
Prev Close:=2.05
Last Trade:=1.99
Updating Price:=$
            1.99
Updating Change:=-0.06

(dtsi)
Open:=38.25
Change:=-0.01
                  ( -0.03 %)
Bid:=36.90 x400
Trade Time:=4:28 PM EST
Ask:=39.47 x200
Prev Close:=38.24
Last Trade:=38.23
Updating Price:=$
            38.23
Updating Change:=-0.01

(dtv)
Open:=52.20
Change:=-0.02
                  ( -0.04 %)
Bid:=52.12 x400
Trade Time:=3:55 PM EST
Ask:=52.13 x200
Prev Close:=52.14
Last Trade:=52.12
Updating Price:=$
            52.12
Updating Change:=-0.02

(dva)
Open:=87.28
Change:=+0.10
                  (+0.11 %)
Bid:=84.53 x400
Trade Time:=4:23 PM EST
Ask:=104.08 x200
Prev Close:=87.00
Last Trade:=87.10
Updating Price:=$
            87.10
Updating Change:=+0.10

(dvn)
Open:=78.99
Change:=+2.58
                  (+3.31 %)
Bid:=80.53 x400
Trade Time:=4:23 PM EST
Ask:=81.69 x200
Prev Close:=77.88
Last Trade:=80.46
Updating Price:=$
            80.46
Updating Change:=+2.58

(dvox)
Open:=7.15
Change:=+0.06
                  (+0.84 %)
Bid:=6.91 x400
Trade Time:=4:01 PM EST
Ask:=7.58 x200
Prev Close:=7.18
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=+0.06

(dw)
Open:=23.47
Change:=+0.10
                  (+0.43 %)
Bid:=22.65 x400
Trade Time:=4:28 PM EST
Ask:=24.34 x200
Prev Close:=23.40
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=+0.10

(dwa)
Open:=20.85
Change:=+0.04
                  (+0.19 %)
Bid:=20.69 x400
Trade Time:=4:23 PM EST
Ask:=21.32 x200
Prev Close:=20.79
Last Trade:=20.83
Updating Price:=$
            20.83
Updating Change:=+0.04

(dxpe)
Open:=26.44
Change:=+0.53
                  (+2.00 %)
Bid:=23.37 x400
Trade Time:=5:00 PM EST
Ask:=32.25 x200
Prev Close:=26.47
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.53

(dy)
Open:=16.73
Change:=+0.57
                  (+3.42 %)
Bid:=16.71 x400
Trade Time:=4:04 PM EST
Ask:=17.68 x200
Prev Close:=16.67
Last Trade:=17.24
Updating Price:=$
            17.24
Updating Change:=+0.57

(dyn)
Open:=6.27
Change:=
Bid:=5.85 x400
Trade Time:=4:28 PM EST
Ask:=6.23 x200
Prev Close:=6.15
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=null

(ebay)
Open:=32.52
Change:=+0.62
                  (+1.93 %)
Bid:=32.81 x400
Trade Time:=3:55 PM EST
Ask:=32.82 x200
Prev Close:=32.19
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=+0.62

(ebsb)
Open:=13.70
Change:=+0.07
                  (+0.51 %)
Bid:=12.89 x400
Trade Time:=4:23 PM EST
Ask:=14.80 x200
Prev Close:=13.70
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=+0.07

(ecpg)
Open:=26.08
Change:=+1.61
                  (+6.22 %)
Bid:=26.81 x400
Trade Time:=4:12 PM EST
Ask:=28.09 x200
Prev Close:=25.87
Last Trade:=27.48
Updating Price:=$
            27.48
Updating Change:=+1.61

(edr)
Open:=8.96
Change:=+0.08
                  (+0.89 %)
Bid:=8.68 x400
Trade Time:=4:01 PM EST
Ask:=9.40 x200
Prev Close:=8.95
Last Trade:=9.03
Updating Price:=$
            9.03
Updating Change:=+0.08

(eeft)
Open:=15.67
Change:=+0.08
                  (+0.51 %)
Bid:=15.23 x400
Trade Time:=5:00 PM EST
Ask:=16.14 x200
Prev Close:=15.62
Last Trade:=15.70
Updating Price:=$
            15.70
Updating Change:=+0.08

(egn)
Open:=57.64
Change:=+2.25
                  (+3.93 %)
Bid:=59.50 x400
Trade Time:=4:01 PM EST
Ask:=59.52 x200
Prev Close:=57.30
Last Trade:=59.55
Updating Price:=$
            59.55
Updating Change:=+2.25

(egov)
Open:=13.28
Change:=-0.02
                  ( -0.15 %)
Bid:=13.11 x400
Trade Time:=4:28 PM EST
Ask:=13.63 x200
Prev Close:=13.27
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=-0.02

(egy)
Open:=6.57
Change:=+0.35
                  (+5.53 %)
Bid:=6.32 x400
Trade Time:=4:28 PM EST
Ask:=6.69 x200
Prev Close:=6.33
Last Trade:=6.68
Updating Price:=$
            6.68
Updating Change:=+0.35

(ek)
Open:=2.78
Change:=-0.02
                  ( -0.72 %)
Bid:=2.73 x400
Trade Time:=4:28 PM EST
Ask:=2.79 x200
Prev Close:=2.76
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=-0.02

(elos)
Open:=11.94
Change:=-0.50
                  ( -4.21 %)
Bid:=10.94 x400
Trade Time:=4:01 PM EST
Ask:=11.73 x200
Prev Close:=11.87
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=-0.50

(els)
Open:=65.24
Change:=+0.58
                  (+0.89 %)
Bid:=63.27 x400
Trade Time:=4:28 PM EST
Ask:=67.11 x200
Prev Close:=65.23
Last Trade:=65.81
Updating Price:=$
            65.81
Updating Change:=+0.58

(endp)
Open:=40.54
Change:=-0.10
                  ( -0.25 %)
Bid:=39.48 x400
Trade Time:=4:03 PM EST
Ask:=40.30 x200
Prev Close:=40.37
Last Trade:=40.27
Updating Price:=$
            40.27
Updating Change:=-0.10

(enh)
Open:=40.91
Change:=+0.12
                  (+0.29 %)
Bid:=40.16 x400
Trade Time:=4:23 PM EST
Ask:=41.89 x200
Prev Close:=40.90
Last Trade:=41.02
Updating Price:=$
            41.02
Updating Change:=+0.12

(enoc)
Open:=17.17
Change:=-0.05
                  ( -0.29 %)
Bid:=16.75 x400
Trade Time:=5:00 PM EST
Ask:=17.25 x200
Prev Close:=17.12
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=-0.05

(ens)
Open:=35.93
Change:=+0.54
                  (+1.52 %)
Bid:=36.12 x400
Trade Time:=4:28 PM EST
Ask:=36.85 x200
Prev Close:=35.54
Last Trade:=36.08
Updating Price:=$
            36.08
Updating Change:=+0.54

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

(epax)
Open:=8.86
Change:=-0.01
                  ( -0.11 %)
Bid:=8.67 x400
Trade Time:=4:10 PM EST
Ask:=9.83 x200
Prev Close:=8.82
Last Trade:=8.81
Updating Price:=$
            8.81
Updating Change:=-0.01

(epl)
Open:=15.50
Change:=+1.06
                  (+6.95 %)
Bid:=16.33 x400
Trade Time:=4:28 PM EST
Ask:=16.79 x200
Prev Close:=15.26
Last Trade:=16.32
Updating Price:=$
            16.32
Updating Change:=+1.06

(epm)
Open:=7.29
Change:=+0.19
                  (+2.63 %)
Bid:=7.03 x400
Trade Time:=4:28 PM EST
Ask:=8.12 x200
Prev Close:=7.22
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=+0.19

(eqy)
Open:=19.19
Change:=+0.28
                  (+1.46 %)
Bid:=18.89 x400
Trade Time:=4:28 PM EST
Ask:=19.85 x200
Prev Close:=19.17
Last Trade:=19.45
Updating Price:=$
            19.45
Updating Change:=+0.28

(erie)
Open:=73.73
Change:=+0.24
                  (+0.33 %)
Bid:=70.91 x400
Trade Time:=5:00 PM EST
Ask:=75.64 x200
Prev Close:=73.55
Last Trade:=73.79
Updating Price:=$
            73.79
Updating Change:=+0.24

(erts)
Open:=23.63
Change:=+0.05
                  (+0.21 %)
Bid:=23.55 x400
Trade Time:=3:55 PM EST
Ask:=23.56 x200
Prev Close:=23.51
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=+0.05

(ese)
Open:=36.22
Change:=+0.38
                  (+1.05 %)
Bid:=35.67 x400
Trade Time:=4:28 PM EST
Ask:=37.24 x200
Prev Close:=36.09
Last Trade:=36.47
Updating Price:=$
            36.47
Updating Change:=+0.38

(esgr)
Open:=106.42
Change:=+0.65
                  (+0.60 %)
Bid:=92.25 x400
Trade Time:=4:23 PM EST
Ask:=114.46 x200
Prev Close:=107.50
Last Trade:=108.15
Updating Price:=$
            108.15
Updating Change:=+0.65

(esl)
Open:=78.69
Change:=-0.38
                  ( -0.48 %)
Bid:=73.46 x400
Trade Time:=4:08 PM EST
Ask:=81.23 x200
Prev Close:=78.55
Last Trade:=78.17
Updating Price:=$
            78.17
Updating Change:=-0.38

(esrx)
Open:=52.49
Change:=-0.54
                  ( -1.03 %)
Bid:=51.92 x400
Trade Time:=3:55 PM EST
Ask:=51.93 x200
Prev Close:=52.47
Last Trade:=51.93
Updating Price:=$
            51.93
Updating Change:=-0.54

(ess)
Open:=139.30
Change:=+1.15
                  (+0.83 %)
Bid:=138.24 x400
Trade Time:=4:23 PM EST
Ask:=140.25 x200
Prev Close:=138.83
Last Trade:=139.98
Updating Price:=$
            139.98
Updating Change:=+1.15

(etm)
Open:=8.43
Change:=-0.18
                  ( -2.14 %)
Bid:=8.04 x400
Trade Time:=4:28 PM EST
Ask:=8.51 x200
Prev Close:=8.43
Last Trade:=8.25
Updating Price:=$
            8.25
Updating Change:=-0.18

(evr)
Open:=31.75
Change:=-0.30
                  ( -0.95 %)
Bid:=31.02 x400
Trade Time:=4:28 PM EST
Ask:=31.35 x200
Prev Close:=31.58
Last Trade:=31.28
Updating Price:=$
            31.28
Updating Change:=-0.30

(exas)
Open:=8.33
Change:=+0.08
                  (+0.97 %)
Bid:=8.30 x400
Trade Time:=4:28 PM EST
Ask:=8.71 x200
Prev Close:=8.28
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=+0.08

(exbd)
Open:=43.21
Change:=+0.57
                  (+1.33 %)
Bid:=42.52 x400
Trade Time:=4:28 PM EST
Ask:=44.30 x200
Prev Close:=42.87
Last Trade:=43.44
Updating Price:=$
            43.44
Updating Change:=+0.57

(exls)
Open:=22.15
Change:=+0.28
                  (+1.27 %)
Bid:=22.44 x400
Trade Time:=4:00 PM EST
Ask:=22.49 x200
Prev Close:=22.12
Last Trade:=22.40
Updating Price:=$
            22.40
Updating Change:=+0.28

(exp)
Open:=24.63
Change:=-0.16
                  ( -0.65 %)
Bid:=24.25 x400
Trade Time:=4:28 PM EST
Ask:=24.99 x200
Prev Close:=24.57
Last Trade:=24.41
Updating Price:=$
            24.41
Updating Change:=-0.16

(expd)
Open:=49.99
Change:=-0.43
                  ( -0.86 %)
Bid:=49.45 x400
Trade Time:=3:55 PM EST
Ask:=49.46 x200
Prev Close:=49.89
Last Trade:=49.46
Updating Price:=$
            49.46
Updating Change:=-0.43

(expe)
Open:=30.33
Change:=+0.04
                  (+0.13 %)
Bid:=30.24 x400
Trade Time:=3:55 PM EST
Ask:=30.25 x200
Prev Close:=30.21
Last Trade:=30.25
Updating Price:=$
            30.25
Updating Change:=+0.04

(exxi)
Open:=32.97
Change:=+1.51
                  (+4.61 %)
Bid:=33.58 x400
Trade Time:=4:28 PM EST
Ask:=35.08 x200
Prev Close:=32.75
Last Trade:=34.26
Updating Price:=$
            34.26
Updating Change:=+1.51

(fast)
Open:=34.36
Change:=+0.06
                  (+0.18 %)
Bid:=34.29 x400
Trade Time:=3:55 PM EST
Ask:=34.30 x200
Prev Close:=34.24
Last Trade:=34.30
Updating Price:=$
            34.30
Updating Change:=+0.06

(fbn)
Open:=4.10
Change:=+0.01
                  (+0.24 %)
Bid:=3.93 x400
Trade Time:=4:04 PM EST
Ask:=4.39 x200
Prev Close:=4.09
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=+0.01

(fbnc)
Open:=11.11
Change:=-0.45
                  ( -4.06 %)
Bid:=8.10 x400
Trade Time:=4:10 PM EST
Ask:=11.80 x200
Prev Close:=11.09
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=-0.45

(fbp)
Open:=4.39
Change:=-0.03
                  ( -0.68 %)
Bid:=4.01 x400
Trade Time:=4:03 PM EST
Ask:=4.48 x200
Prev Close:=4.38
Last Trade:=4.35
Updating Price:=$
            4.35
Updating Change:=-0.03

(fcel)
Open:=1.32
Change:=-0.02
                  ( -1.52 %)
Bid:=1.31 x400
Trade Time:=4:00 PM EST
Ask:=1.34 x200
Prev Close:=1.32
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=-0.02

(fcnca)
Open:=185.00
Change:=-0.34
                  ( -0.18 %)
Bid:=159.70 x400
Trade Time:=4:23 PM EST
Ask:=190.00 x200
Prev Close:=184.13
Last Trade:=183.79
Updating Price:=$
            183.79
Updating Change:=-0.34

(fcs)
Open:=16.64
Change:=-0.09
                  ( -0.54 %)
Bid:=16.14 x400
Trade Time:=4:23 PM EST
Ask:=16.70 x200
Prev Close:=16.59
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.09

(fcx)
Open:=54.76
Change:=+1.09
                  (+2.01 %)
Bid:=55.38 x400
Trade Time:=5:01 PM EST
Ask:=55.40 x200
Prev Close:=54.25
Last Trade:=55.34
Updating Price:=$
            55.34
Updating Change:=+1.09

(fdx)
Open:=92.97
Change:=-0.86
                  ( -0.92 %)
Bid:=91.95 x400
Trade Time:=4:42 PM EST
Ask:=95.01 x200
Prev Close:=93.06
Last Trade:=92.20
Updating Price:=$
            92.20
Updating Change:=-0.86

(feic)
Open:=36.17
Change:=+0.26
                  (+0.72 %)
Bid:=35.48 x400
Trade Time:=5:00 PM EST
Ask:=36.93 x200
Prev Close:=36.05
Last Trade:=36.31
Updating Price:=$
            36.31
Updating Change:=+0.26

(ffic)
Open:=12.83
Change:=-0.05
                  ( -0.39 %)
Bid:=12.11 x400
Trade Time:=4:28 PM EST
Ask:=13.68 x200
Prev Close:=12.82
Last Trade:=12.77
Updating Price:=$
            12.77
Updating Change:=-0.05

(ffiv)
Open:=112.41
Change:=+3.01
                  (+2.71 %)
Bid:=113.95 x400
Trade Time:=3:55 PM EST
Ask:=113.99 x200
Prev Close:=110.96
Last Trade:=113.97
Updating Price:=$
            113.97
Updating Change:=+3.01

(fisv)
Open:=62.91
Change:=-0.62
                  ( -1.00 %)
Bid:=61.34 x400
Trade Time:=4:00 PM EST
Ask:=61.41 x200
Prev Close:=61.99
Last Trade:=61.37
Updating Price:=$
            61.37
Updating Change:=-0.62

(flex)
Open:=6.28
Change:=-0.13
                  ( -2.07 %)
Bid:=6.14 x400
Trade Time:=3:59 PM EST
Ask:=6.15 x200
Prev Close:=6.27
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=-0.13

(flir)
Open:=27.90
Change:=-3.20
                  ( -9.95 %)
Bid:=28.91 x400
Trade Time:=4:00 PM EST
Ask:=28.92 x200
Prev Close:=32.11
Last Trade:=28.92
Updating Price:=$
            28.92
Updating Change:=-3.20

(flo)
Open:=22.76
Change:=+0.23
                  (+1.01 %)
Bid:=22.43 x400
Trade Time:=4:23 PM EST
Ask:=23.40 x200
Prev Close:=22.73
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=+0.23

(flr)
Open:=64.61
Change:=+0.86
                  (+1.34 %)
Bid:=65.09 x400
Trade Time:=4:29 PM EST
Ask:=66.17 x200
Prev Close:=64.29
Last Trade:=65.15
Updating Price:=$
            65.15
Updating Change:=+0.86

(fls)
Open:=102.40
Change:=+3.80
                  (+3.74 %)
Bid:=104.76 x400
Trade Time:=4:50 PM EST
Ask:=108.30 x200
Prev Close:=101.53
Last Trade:=105.33
Updating Price:=$
            105.33
Updating Change:=+3.80

(flws)
Open:=3.17
Change:=-0.06
                  ( -1.89 %)
Bid:=2.61 x400
Trade Time:=4:28 PM EST
Ask:=3.49 x200
Prev Close:=3.17
Last Trade:=3.11
Updating Price:=$
            3.11
Updating Change:=-0.06

(fmbi)
Open:=12.11
Change:=-0.05
                  ( -0.41 %)
Bid:=11.71 x400
Trade Time:=4:28 PM EST
Ask:=12.13 x200
Prev Close:=12.05
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.05

(fmc)
Open:=86.95
Change:=+0.81
                  (+0.94 %)
Bid:=86.85 x400
Trade Time:=4:23 PM EST
Ask:=89.35 x200
Prev Close:=86.61
Last Trade:=87.42
Updating Price:=$
            87.42
Updating Change:=+0.81

(fmd)
Open:=1.61
Change:=-0.01
                  ( -0.60 %)
Bid:=0.99 x400
Trade Time:=4:28 PM EST
Ask:=1.88 x200
Prev Close:=1.68
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=-0.01

(fnsr)
Open:=17.20
Change:=+0.39
                  (+2.32 %)
Bid:=17.04 x400
Trade Time:=4:33 PM EST
Ask:=17.17 x200
Prev Close:=16.78
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=+0.39

(fosl)
Open:=128.91
Change:=+0.87
                  (+0.68 %)
Bid:=127.77 x400
Trade Time:=4:39 PM EST
Ask:=130.00 x200
Prev Close:=128.03
Last Trade:=128.90
Updating Price:=$
            128.90
Updating Change:=+0.87

(frx)
Open:=38.90
Change:=-0.33
                  ( -0.85 %)
Bid:=38.23 x400
Trade Time:=4:42 PM EST
Ask:=38.46 x200
Prev Close:=38.79
Last Trade:=38.46
Updating Price:=$
            38.46
Updating Change:=-0.33

(fsii)
Open:=2.85
Change:=+0.18
                  (+6.38 %)
Bid:=2.83 x400
Trade Time:=4:28 PM EST
Ask:=3.09 x200
Prev Close:=2.82
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=+0.18

(fslr)
Open:=123.06
Change:=+1.45
                  (+1.18 %)
Bid:=124.59 x400
Trade Time:=3:59 PM EST
Ask:=124.68 x200
Prev Close:=123.19
Last Trade:=124.64
Updating Price:=$
            124.64
Updating Change:=+1.45

(fsp)
Open:=12.92
Change:=+0.09
                  (+0.70 %)
Bid:=12.54 x400
Trade Time:=4:28 PM EST
Ask:=13.37 x200
Prev Close:=12.91
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.09

(fst)
Open:=24.13
Change:=+2.00
                  (+8.72 %)
Bid:=24.78 x400
Trade Time:=4:11 PM EST
Ask:=25.06 x200
Prev Close:=22.93
Last Trade:=24.93
Updating Price:=$
            24.93
Updating Change:=+2.00

(fsys)
Open:=23.97
Change:=+0.26
                  (+1.09 %)
Bid:=23.44 x400
Trade Time:=4:28 PM EST
Ask:=24.62 x200
Prev Close:=23.80
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.26

(ftr)
Open:=7.86
Change:=-0.11
                  ( -1.41 %)
Bid:=7.73 x400
Trade Time:=4:38 PM EST
Ask:=7.74 x200
Prev Close:=7.82
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=-0.11

(fwrd)
Open:=34.06
Change:=-0.15
                  ( -0.44 %)
Bid:=32.79 x400
Trade Time:=4:28 PM EST
Ask:=34.99 x200
Prev Close:=33.96
Last Trade:=33.81
Updating Price:=$
            33.81
Updating Change:=-0.15

(g)
Open:=17.72
Change:=+0.05
                  (+0.28 %)
Bid:=17.14 x400
Trade Time:=4:23 PM EST
Ask:=18.11 x200
Prev Close:=17.60
Last Trade:=17.65
Updating Price:=$
            17.65
Updating Change:=+0.05

(gain)
Open:=7.37
Change:=+0.05
                  (+0.68 %)
Bid:=7.36 x400
Trade Time:=4:00 PM EST
Ask:=7.75 x200
Prev Close:=7.36
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=+0.05

(gbdc)
Open:=15.41
Change:=+0.06
                  (+0.39 %)
Bid:=15.16 x400
Trade Time:=4:03 PM EST
Ask:=16.42 x200
Prev Close:=15.39
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=+0.06

(gbl)
Open:=48.24
Change:=+0.30
                  (+0.62 %)
Bid:=45.59 x400
Trade Time:=4:03 PM EST
Ask:=50.40 x200
Prev Close:=48.24
Last Trade:=48.54
Updating Price:=$
            48.54
Updating Change:=+0.30

(gd)
Open:=71.48
Change:=-1.01
                  ( -1.42 %)
Bid:=70.35 x400
Trade Time:=4:09 PM EST
Ask:=70.78 x200
Prev Close:=71.37
Last Trade:=70.36
Updating Price:=$
            70.36
Updating Change:=-1.01

(ge)
Open:=18.55
Change:=-0.11
                  ( -0.59 %)
Bid:=18.41 x400
Trade Time:=3:55 PM EST
Ask:=18.42 x200
Prev Close:=18.53
Last Trade:=18.42
Updating Price:=$
            18.42
Updating Change:=-0.11

(gef)
Open:=64.38
Change:=+0.44
                  (+0.68 %)
Bid:=61.06 x400
Trade Time:=4:08 PM EST
Ask:=67.59 x200
Prev Close:=64.36
Last Trade:=64.80
Updating Price:=$
            64.80
Updating Change:=+0.44

(geoi)
Open:=26.41
Change:=+1.46
                  (+5.58 %)
Bid:=26.96 x400
Trade Time:=5:00 PM EST
Ask:=28.25 x200
Prev Close:=26.15
Last Trade:=27.61
Updating Price:=$
            27.61
Updating Change:=+1.46

(get)
Open:=30.44
Change:=+0.69
                  (+2.27 %)
Bid:=30.71 x400
Trade Time:=4:28 PM EST
Ask:=31.37 x200
Prev Close:=30.33
Last Trade:=31.02
Updating Price:=$
            31.02
Updating Change:=+0.69

(ggp)
Open:=16.21
Change:=+0.24
                  (+1.48 %)
Bid:=15.97 x400
Trade Time:=4:42 PM EST
Ask:=16.49 x200
Prev Close:=16.20
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=+0.24

(ggs)
Open:=16.96
Change:=+0.07
                  (+0.41 %)
Bid:=16.54 x400
Trade Time:=4:03 PM EST
Ask:=17.51 x200
Prev Close:=16.92
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=+0.07

(gild)
Open:=41.27
Change:=-0.28
                  ( -0.68 %)
Bid:=40.98 x400
Trade Time:=3:59 PM EST
Ask:=41.00 x200
Prev Close:=41.27
Last Trade:=40.99
Updating Price:=$
            40.99
Updating Change:=-0.28

(gksr)
Open:=33.51
Change:=-0.45
                  ( -1.35 %)
Bid:=24.38 x400
Trade Time:=4:10 PM EST
Ask:=35.27 x200
Prev Close:=33.40
Last Trade:=32.95
Updating Price:=$
            32.95
Updating Change:=-0.45

(glad)
Open:=9.55
Change:=+0.03
                  (+0.32 %)
Bid:=9.32 x400
Trade Time:=4:28 PM EST
Ask:=10.03 x200
Prev Close:=9.50
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=+0.03

(glng)
Open:=37.94
Change:=+0.38
                  (+1.00 %)
Bid:=37.67 x400
Trade Time:=4:00 PM EST
Ask:=39.02 x200
Prev Close:=37.88
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=+0.38

(gmcr)
Open:=88.56
Change:=+1.74
                  (+1.97 %)
Bid:=90.02 x400
Trade Time:=3:59 PM EST
Ask:=90.06 x200
Prev Close:=88.31
Last Trade:=90.05
Updating Price:=$
            90.05
Updating Change:=+1.74

(gmt)
Open:=36.85
Change:=+0.02
                  (+0.05 %)
Bid:=35.80 x400
Trade Time:=4:08 PM EST
Ask:=37.37 x200
Prev Close:=36.68
Last Trade:=36.70
Updating Price:=$
            36.70
Updating Change:=+0.02

(gntx)
Open:=30.71
Change:=-0.09
                  ( -0.29 %)
Bid:=30.51 x400
Trade Time:=5:00 PM EST
Ask:=31.08 x200
Prev Close:=30.61
Last Trade:=30.52
Updating Price:=$
            30.52
Updating Change:=-0.09

(goog)
Open:=597.50
Change:=+70.06
                  (+13.25 %)
Bid:=599.00 x400
Trade Time:=3:55 PM EST
Ask:=599.05 x200
Prev Close:=528.94
Last Trade:=599.00
Updating Price:=$
            599.00
Updating Change:=+70.06

(gps)
Open:=18.85
Change:=+0.10
                  (+0.53 %)
Bid:=18.81 x400
Trade Time:=4:42 PM EST
Ask:=18.99 x200
Prev Close:=18.81
Last Trade:=18.91
Updating Price:=$
            18.91
Updating Change:=+0.10

(grb)
Open:=11.17
Change:=-0.01
                  ( -0.09 %)
Bid:=10.99 x400
Trade Time:=4:28 PM EST
Ask:=12.01 x200
Prev Close:=11.11
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=-0.01

(grmn)
Open:=32.38
Change:=-0.23
                  ( -0.71 %)
Bid:=32.21 x400
Trade Time:=3:59 PM EST
Ask:=32.25 x200
Prev Close:=32.45
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=-0.23

(gsat)
Open:=1.16
Change:=
Bid:=1.12 x400
Trade Time:=4:00 PM EST
Ask:=1.20 x200
Prev Close:=1.15
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=null

(gsbc)
Open:=19.51
Change:=
Bid:=19.11 x400
Trade Time:=4:23 PM EST
Ask:=20.54 x200
Prev Close:=19.48
Last Trade:=19.48
Updating Price:=$
            19.48
Updating Change:=null

(gsm)
Open:=24.62
Change:=-0.11
                  ( -0.45 %)
Bid:=24.16 x400
Trade Time:=4:28 PM EST
Ask:=24.84 x200
Prev Close:=24.37
Last Trade:=24.26
Updating Price:=$
            24.26
Updating Change:=-0.11

(gti)
Open:=20.94
Change:=+0.11
                  (+0.53 %)
Bid:=20.36 x400
Trade Time:=4:23 PM EST
Ask:=21.42 x200
Prev Close:=20.82
Last Trade:=20.93
Updating Price:=$
            20.93
Updating Change:=+0.11

(gty)
Open:=25.74
Change:=+0.37
                  (+1.44 %)
Bid:=26.01 x400
Trade Time:=4:28 PM EST
Ask:=26.03 x200
Prev Close:=25.69
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.37

(hafc)
Open:=1.17
Change:=+0.02
                  (+1.69 %)
Bid:=1.18 x400
Trade Time:=4:00 PM EST
Ask:=1.29 x200
Prev Close:=1.18
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=+0.02

(hal)
Open:=52.34
Change:=+1.25
                  (+2.41 %)
Bid:=52.90 x400
Trade Time:=4:13 PM EST
Ask:=53.20 x200
Prev Close:=51.83
Last Trade:=53.08
Updating Price:=$
            53.08
Updating Change:=+1.25

(halo)
Open:=7.08
Change:=+0.07
                  (+0.99 %)
Bid:=6.81 x400
Trade Time:=4:28 PM EST
Ask:=7.30 x200
Prev Close:=7.06
Last Trade:=7.13
Updating Price:=$
            7.13
Updating Change:=+0.07

(hans)
Open:=78.49
Change:=+0.05
                  (+0.06 %)
Bid:=78.17 x400
Trade Time:=4:29 PM EST
Ask:=78.70 x200
Prev Close:=78.24
Last Trade:=78.29
Updating Price:=$
            78.29
Updating Change:=+0.05

(hbcp)
Open:=14.41
Change:=-0.02
                  ( -0.14 %)
Bid:=10.50 x400
Trade Time:=4:03 PM EST
Ask:=14.44 x200
Prev Close:=14.39
Last Trade:=14.37
Updating Price:=$
            14.37
Updating Change:=-0.02

(hckt)
Open:=4.92
Change:=-0.01
                  ( -0.20 %)
Bid:=4.77 x400
Trade Time:=4:28 PM EST
Ask:=5.24 x200
Prev Close:=4.90
Last Trade:=4.89
Updating Price:=$
            4.89
Updating Change:=-0.01

(hcp)
Open:=37.21
Change:=+0.42
                  (+1.13 %)
Bid:=36.79 x400
Trade Time:=4:18 PM EST
Ask:=38.24 x200
Prev Close:=37.04
Last Trade:=37.46
Updating Price:=$
            37.46
Updating Change:=+0.42

(hd)
Open:=36.09
Change:=-0.06
                  ( -0.15 %)
Bid:=35.90 x400
Trade Time:=3:55 PM EST
Ask:=35.91 x200
Prev Close:=35.96
Last Trade:=35.91
Updating Price:=$
            35.91
Updating Change:=-0.06

(he)
Open:=24.15
Change:=-0.05
                  ( -0.21 %)
Bid:=23.61 x400
Trade Time:=4:23 PM EST
Ask:=24.41 x200
Prev Close:=24.16
Last Trade:=24.11
Updating Price:=$
            24.11
Updating Change:=-0.05

(hees)
Open:=13.02
Change:=-0.26
                  ( -2.01 %)
Bid:=12.68 x400
Trade Time:=4:23 PM EST
Ask:=13.12 x200
Prev Close:=12.95
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=-0.26

(hele)
Open:=33.61
Change:=+0.29
                  (+0.87 %)
Bid:=33.08 x400
Trade Time:=4:28 PM EST
Ask:=34.56 x200
Prev Close:=33.48
Last Trade:=33.77
Updating Price:=$
            33.77
Updating Change:=+0.29

(hgr)
Open:=24.85
Change:=-0.03
                  ( -0.12 %)
Bid:=24.17 x400
Trade Time:=4:28 PM EST
Ask:=25.38 x200
Prev Close:=24.81
Last Trade:=24.78
Updating Price:=$
            24.78
Updating Change:=-0.03

(hgsi)
Open:=23.40
Change:=-0.12
                  ( -0.51 %)
Bid:=23.20 x400
Trade Time:=4:17 PM EST
Ask:=23.47 x200
Prev Close:=23.32
Last Trade:=23.20
Updating Price:=$
            23.20
Updating Change:=-0.12

(hhgp)
Open:=5.61
Change:=+0.18
                  (+3.22 %)
Bid:=5.17 x400
Trade Time:=4:28 PM EST
Ask:=5.92 x200
Prev Close:=5.59
Last Trade:=5.77
Updating Price:=$
            5.77
Updating Change:=+0.18

(hibb)
Open:=41.32
Change:=-0.02
                  ( -0.05 %)
Bid:=40.12 x400
Trade Time:=4:28 PM EST
Ask:=41.77 x200
Prev Close:=41.03
Last Trade:=41.01
Updating Price:=$
            41.01
Updating Change:=-0.02

(hig)
Open:=25.06
Change:=-0.50
                  ( -2.01 %)
Bid:=24.23 x400
Trade Time:=4:23 PM EST
Ask:=24.49 x200
Prev Close:=24.88
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=-0.50

(hk)
Open:=38.36
Change:=+14.68
                  (+62.49 %)
Bid:=38.20 x400
Trade Time:=5:14 PM EST
Ask:=38.23 x200
Prev Close:=23.49
Last Trade:=38.17
Updating Price:=$
            38.17
Updating Change:=+14.68

(hls)
Open:=24.95
Change:=-0.53
                  ( -2.13 %)
Bid:=23.69 x400
Trade Time:=4:28 PM EST
Ask:=24.41 x200
Prev Close:=24.83
Last Trade:=24.30
Updating Price:=$
            24.30
Updating Change:=-0.53

(hma)
Open:=10.39
Change:=+0.11
                  (+1.06 %)
Bid:=10.14 x400
Trade Time:=4:23 PM EST
Ask:=10.81 x200
Prev Close:=10.33
Last Trade:=10.44
Updating Price:=$
            10.44
Updating Change:=+0.11

(hme)
Open:=63.49
Change:=+0.96
                  (+1.51 %)
Bid:=61.93 x400
Trade Time:=4:28 PM EST
Ask:=65.77 x200
Prev Close:=63.45
Last Trade:=64.41
Updating Price:=$
            64.41
Updating Change:=+0.96

(hmsy)
Open:=77.38
Change:=-0.48
                  ( -0.62 %)
Bid:=74.50 x400
Trade Time:=4:28 PM EST
Ask:=84.05 x200
Prev Close:=77.38
Last Trade:=76.90
Updating Price:=$
            76.90
Updating Change:=-0.48

(hog)
Open:=42.01
Change:=+0.04
                  (+0.10 %)
Bid:=41.77 x400
Trade Time:=4:23 PM EST
Ask:=42.48 x200
Prev Close:=41.80
Last Trade:=41.84
Updating Price:=$
            41.84
Updating Change:=+0.04

(hott)
Open:=8.02
Change:=-0.01
                  ( -0.13 %)
Bid:=7.67 x400
Trade Time:=4:28 PM EST
Ask:=7.97 x200
Prev Close:=7.96
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.01

(hp)
Open:=67.60
Change:=+3.07
                  (+4.58 %)
Bid:=70.05 x400
Trade Time:=4:23 PM EST
Ask:=70.92 x200
Prev Close:=66.98
Last Trade:=70.05
Updating Price:=$
            70.05
Updating Change:=+3.07

(hpq)
Open:=35.28
Change:=-0.04
                  ( -0.11 %)
Bid:=35.08 x400
Trade Time:=3:55 PM EST
Ask:=35.09 x200
Prev Close:=35.13
Last Trade:=35.09
Updating Price:=$
            35.09
Updating Change:=-0.04

(hpt)
Open:=24.53
Change:=+0.34
                  (+1.39 %)
Bid:=24.54 x400
Trade Time:=4:23 PM EST
Ask:=25.08 x200
Prev Close:=24.50
Last Trade:=24.84
Updating Price:=$
            24.84
Updating Change:=+0.34

(hpy)
Open:=20.15
Change:=+0.18
                  (+0.89 %)
Bid:=19.76 x400
Trade Time:=4:28 PM EST
Ask:=20.83 x200
Prev Close:=20.13
Last Trade:=20.31
Updating Price:=$
            20.31
Updating Change:=+0.18

(hrg)
Open:=5.82
Change:=-0.08
                  ( -1.38 %)
Bid:=5.22 x400
Trade Time:=4:02 PM EST
Ask:=5.78 x200
Prev Close:=5.81
Last Trade:=5.73
Updating Price:=$
            5.73
Updating Change:=-0.08

(hrs)
Open:=42.58
Change:=+0.16
                  (+0.38 %)
Bid:=41.59 x400
Trade Time:=4:23 PM EST
Ask:=43.35 x200
Prev Close:=42.36
Last Trade:=42.52
Updating Price:=$
            42.52
Updating Change:=+0.16

(hrz)
Open:=1.14
Change:=-0.05
                  ( -4.24 %)
Bid:=1.12 x400
Trade Time:=4:01 PM EST
Ask:=1.17 x200
Prev Close:=1.18
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=-0.05

(hsic)
Open:=73.04
Change:=+0.14
                  (+0.19 %)
Bid:=73.08 x400
Trade Time:=3:59 PM EST
Ask:=73.11 x200
Prev Close:=72.97
Last Trade:=73.11
Updating Price:=$
            73.11
Updating Change:=+0.14

(hsp)
Open:=52.82
Change:=+0.78
                  (+1.48 %)
Bid:=53.13 x400
Trade Time:=4:23 PM EST
Ask:=53.88 x200
Prev Close:=52.68
Last Trade:=53.46
Updating Price:=$
            53.46
Updating Change:=+0.78

(ht)
Open:=5.59
Change:=-0.03
                  ( -0.54 %)
Bid:=5.25 x400
Trade Time:=4:28 PM EST
Ask:=5.84 x200
Prev Close:=5.56
Last Trade:=5.53
Updating Price:=$
            5.53
Updating Change:=-0.03

(htgc)
Open:=10.43
Change:=-0.09
                  ( -0.86 %)
Bid:=10.16 x400
Trade Time:=4:28 PM EST
Ask:=10.72 x200
Prev Close:=10.42
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=-0.09

(hts)
Open:=28.29
Change:=+0.13
                  (+0.46 %)
Bid:=28.44 x400
Trade Time:=4:28 PM EST
Ask:=28.72 x200
Prev Close:=28.31
Last Trade:=28.44
Updating Price:=$
            28.44
Updating Change:=+0.13

(hurn)
Open:=29.33
Change:=+0.30
                  (+1.02 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=31.65 x200
Prev Close:=29.30
Last Trade:=29.60
Updating Price:=$
            29.60
Updating Change:=+0.30

(hwkn)
Open:=36.68
Change:=+0.63
                  (+1.74 %)
Bid:=31.89 x400
Trade Time:=4:03 PM EST
Ask:=38.55 x200
Prev Close:=36.20
Last Trade:=36.83
Updating Price:=$
            36.83
Updating Change:=+0.63

(iaci)
Open:=37.42
Change:=-0.21
                  ( -0.57 %)
Bid:=36.18 x400
Trade Time:=4:11 PM EST
Ask:=37.49 x200
Prev Close:=37.09
Last Trade:=36.88
Updating Price:=$
            36.88
Updating Change:=-0.21

(ibm)
Open:=175.08
Change:=+1.38
                  (+0.79 %)
Bid:=175.59 x400
Trade Time:=3:55 PM EST
Ask:=175.62 x200
Prev Close:=174.23
Last Trade:=175.61
Updating Price:=$
            175.61
Updating Change:=+1.38

(iboc)
Open:=16.85
Change:=-0.08
                  ( -0.48 %)
Bid:=16.23 x400
Trade Time:=4:28 PM EST
Ask:=17.19 x200
Prev Close:=16.80
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=-0.08

(icge)
Open:=12.29
Change:=+0.03
                  (+0.25 %)
Bid:=12.25 x400
Trade Time:=4:10 PM EST
Ask:=12.49 x200
Prev Close:=12.23
Last Trade:=12.26
Updating Price:=$
            12.26
Updating Change:=+0.03

(icog)
Open:=2.76
Change:=+0.03
                  (+1.09 %)
Bid:=2.49 x400
Trade Time:=4:28 PM EST
Ask:=3.98 x200
Prev Close:=2.75
Last Trade:=2.78
Updating Price:=$
            2.78
Updating Change:=+0.03

(idti)
Open:=7.32
Change:=+0.06
                  (+0.83 %)
Bid:=7.29 x400
Trade Time:=4:28 PM EST
Ask:=7.37 x200
Prev Close:=7.24
Last Trade:=7.30
Updating Price:=$
            7.30
Updating Change:=+0.06

(idxx)
Open:=78.68
Change:=+0.09
                  (+0.11 %)
Bid:=32.61 x400
Trade Time:=4:23 PM EST
Ask:=94.53 x200
Prev Close:=78.40
Last Trade:=78.49
Updating Price:=$
            78.49
Updating Change:=+0.09

(ihs)
Open:=81.31
Change:=-0.88
                  ( -1.08 %)
Bid:=76.66 x400
Trade Time:=4:11 PM EST
Ask:=83.55 x200
Prev Close:=81.11
Last Trade:=80.23
Updating Price:=$
            80.23
Updating Change:=-0.88

(iilg)
Open:=13.58
Change:=+0.06
                  (+0.44 %)
Bid:=13.07 x400
Trade Time:=4:28 PM EST
Ask:=13.93 x200
Prev Close:=13.50
Last Trade:=13.56
Updating Price:=$
            13.56
Updating Change:=+0.06

(iivi)
Open:=26.68
Change:=+0.19
                  (+0.71 %)
Bid:=26.02 x400
Trade Time:=5:00 PM EST
Ask:=27.28 x200
Prev Close:=26.58
Last Trade:=26.77
Updating Price:=$
            26.77
Updating Change:=+0.19

(ikan)
Open:=1.18
Change:=-0.02
                  ( -1.77 %)
Bid:=1.08 x400
Trade Time:=4:06 PM EST
Ask:=1.17 x200
Prev Close:=1.13
Last Trade:=1.11
Updating Price:=$
            1.11
Updating Change:=-0.02

(ilmn)
Open:=73.69
Change:=-0.91
                  ( -1.24 %)
Bid:=72.79 x400
Trade Time:=3:59 PM EST
Ask:=72.82 x200
Prev Close:=73.68
Last Trade:=72.77
Updating Price:=$
            72.77
Updating Change:=-0.91

(im)
Open:=17.38
Change:=-0.05
                  ( -0.29 %)
Bid:=16.77 x400
Trade Time:=4:23 PM EST
Ask:=17.73 x200
Prev Close:=17.29
Last Trade:=17.24
Updating Price:=$
            17.24
Updating Change:=-0.05

(imgn)
Open:=15.17
Change:=+0.24
                  (+1.58 %)
Bid:=15.41 x400
Trade Time:=5:00 PM EST
Ask:=15.89 x200
Prev Close:=15.16
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=+0.24

(imn)
Open:=9.43
Change:=-0.14
                  ( -1.49 %)
Bid:=8.89 x400
Trade Time:=4:28 PM EST
Ask:=9.61 x200
Prev Close:=9.37
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=-0.14

(in)
Open:=11.07
Change:=+0.07
                  (+0.64 %)
Bid:=10.52 x400
Trade Time:=4:28 PM EST
Ask:=11.30 x200
Prev Close:=10.89
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=+0.07

(inap)
Open:=7.03
Change:=+0.12
                  (+1.72 %)
Bid:=6.77 x400
Trade Time:=4:28 PM EST
Ask:=7.10 x200
Prev Close:=6.98
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=+0.12

(infi)
Open:=9.07
Change:=+0.09
                  (+0.99 %)
Bid:=8.13 x400
Trade Time:=4:28 PM EST
Ask:=9.62 x200
Prev Close:=9.07
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=+0.09

(infy)
Open:=61.60
Change:=+0.23
                  (+0.38 %)
Bid:=61.39 x400
Trade Time:=3:59 PM EST
Ask:=61.42 x200
Prev Close:=61.16
Last Trade:=61.39
Updating Price:=$
            61.39
Updating Change:=+0.23

(ino)
Open:=0.77
Change:=-0.04
                  ( -5.41 %)
Bid:=0.69 x400
Trade Time:=4:00 PM EST
Ask:=0.75 x200
Prev Close:=0.74
Last Trade:=0.70
Updating Price:=$
            0.70
Updating Change:=-0.04

(intc)
Open:=22.27
Change:=+0.10
                  (+0.45 %)
Bid:=22.37 x400
Trade Time:=3:59 PM EST
Ask:=22.36 x200
Prev Close:=22.27
Last Trade:=22.37
Updating Price:=$
            22.37
Updating Change:=+0.10

(intu)
Open:=49.44
Change:=+0.16
                  (+0.33 %)
Bid:=49.33 x400
Trade Time:=4:00 PM EST
Ask:=49.35 x200
Prev Close:=49.19
Last Trade:=49.35
Updating Price:=$
            49.35
Updating Change:=+0.16

(io)
Open:=9.68
Change:=+0.44
                  (+4.57 %)
Bid:=9.68 x400
Trade Time:=4:41 PM EST
Ask:=10.16 x200
Prev Close:=9.62
Last Trade:=10.06
Updating Price:=$
            10.06
Updating Change:=+0.44

(ipcc)
Open:=54.50
Change:=+0.03
                  (+0.06 %)
Bid:=52.48 x400
Trade Time:=4:28 PM EST
Ask:=56.85 x200
Prev Close:=54.43
Last Trade:=54.46
Updating Price:=$
            54.46
Updating Change:=+0.03

(ipcm)
Open:=49.74
Change:=+0.06
                  (+0.12 %)
Bid:=48.79 x400
Trade Time:=4:00 PM EST
Ask:=50.79 x200
Prev Close:=49.71
Last Trade:=49.77
Updating Price:=$
            49.77
Updating Change:=+0.06

(ipg)
Open:=12.05
Change:=+0.20
                  (+1.68 %)
Bid:=12.07 x400
Trade Time:=4:29 PM EST
Ask:=12.47 x200
Prev Close:=11.92
Last Trade:=12.12
Updating Price:=$
            12.12
Updating Change:=+0.20

(ipgp)
Open:=69.43
Change:=-1.07
                  ( -1.56 %)
Bid:=67.08 x400
Trade Time:=4:13 PM EST
Ask:=67.49 x200
Prev Close:=68.66
Last Trade:=67.59
Updating Price:=$
            67.59
Updating Change:=-1.07

(ipi)
Open:=31.98
Change:=+0.45
                  (+1.42 %)
Bid:=31.99 x400
Trade Time:=4:23 PM EST
Ask:=32.48 x200
Prev Close:=31.75
Last Trade:=32.20
Updating Price:=$
            32.20
Updating Change:=+0.45

(ipxl)
Open:=21.27
Change:=+0.34
                  (+1.60 %)
Bid:=20.96 x400
Trade Time:=5:00 PM EST
Ask:=21.90 x200
Prev Close:=21.22
Last Trade:=21.56
Updating Price:=$
            21.56
Updating Change:=+0.34

(ir)
Open:=45.49
Change:=-0.48
                  ( -1.06 %)
Bid:=44.47 x400
Trade Time:=4:23 PM EST
Ask:=44.97 x200
Prev Close:=45.23
Last Trade:=44.75
Updating Price:=$
            44.75
Updating Change:=-0.48

(irc)
Open:=8.99
Change:=+0.09
                  (+1.00 %)
Bid:=8.69 x400
Trade Time:=4:04 PM EST
Ask:=9.41 x200
Prev Close:=8.97
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=+0.09

(irm)
Open:=35.24
Change:=-0.59
                  ( -1.68 %)
Bid:=34.33 x400
Trade Time:=4:01 PM EST
Ask:=34.73 x200
Prev Close:=35.11
Last Trade:=34.52
Updating Price:=$
            34.52
Updating Change:=-0.59

(isis)
Open:=9.23
Change:=-0.11
                  ( -1.19 %)
Bid:=8.76 x400
Trade Time:=5:00 PM EST
Ask:=9.34 x200
Prev Close:=9.23
Last Trade:=9.12
Updating Price:=$
            9.12
Updating Change:=-0.11

(isrg)
Open:=357.24
Change:=+2.55
                  (+0.72 %)
Bid:=358.79 x400
Trade Time:=3:59 PM EST
Ask:=358.80 x200
Prev Close:=355.96
Last Trade:=358.51
Updating Price:=$
            358.51
Updating Change:=+2.55

(isrl)
Open:=66.96
Change:=+0.02
                  (+0.03 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=84.11 x200
Prev Close:=66.59
Last Trade:=66.61
Updating Price:=$
            66.61
Updating Change:=+0.02

(itc)
Open:=72.40
Change:=+0.36
                  (+0.50 %)
Bid:=71.61 x400
Trade Time:=4:23 PM EST
Ask:=74.58 x200
Prev Close:=72.29
Last Trade:=72.65
Updating Price:=$
            72.65
Updating Change:=+0.36

(itri)
Open:=46.19
Change:=+0.46
                  (+1.00 %)
Bid:=45.62 x400
Trade Time:=4:00 PM EST
Ask:=47.47 x200
Prev Close:=46.09
Last Trade:=46.55
Updating Price:=$
            46.55
Updating Change:=+0.46

(ivac)
Open:=9.82
Change:=-0.14
                  ( -1.43 %)
Bid:=9.51 x400
Trade Time:=4:28 PM EST
Ask:=10.45 x200
Prev Close:=9.80
Last Trade:=9.66
Updating Price:=$
            9.66
Updating Change:=-0.14

(ivc)
Open:=33.42
Change:=-0.23
                  ( -0.69 %)
Bid:=32.29 x400
Trade Time:=4:28 PM EST
Ask:=33.76 x200
Prev Close:=33.35
Last Trade:=33.12
Updating Price:=$
            33.12
Updating Change:=-0.23

(ivz)
Open:=22.50
Change:=-0.14
                  ( -0.63 %)
Bid:=22.06 x400
Trade Time:=4:29 PM EST
Ask:=22.71 x200
Prev Close:=22.33
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=-0.14

(ixys)
Open:=14.89
Change:=+0.06
                  (+0.40 %)
Bid:=14.84 x400
Trade Time:=4:03 PM EST
Ask:=15.35 x200
Prev Close:=14.84
Last Trade:=14.90
Updating Price:=$
            14.90
Updating Change:=+0.06

(jakk)
Open:=17.96
Change:=+0.08
                  (+0.45 %)
Bid:=17.43 x400
Trade Time:=5:00 PM EST
Ask:=18.38 x200
Prev Close:=17.86
Last Trade:=17.94
Updating Price:=$
            17.94
Updating Change:=+0.08

(jazz)
Open:=37.58
Change:=-0.03
                  ( -0.08 %)
Bid:=36.57 x400
Trade Time:=4:28 PM EST
Ask:=37.07 x200
Prev Close:=37.07
Last Trade:=37.04
Updating Price:=$
            37.04
Updating Change:=-0.03

(jbht)
Open:=47.38
Change:=+0.58
                  (+1.22 %)
Bid:=48.19 x400
Trade Time:=5:00 PM EST
Ask:=49.32 x200
Prev Close:=47.71
Last Trade:=48.29
Updating Price:=$
            48.29
Updating Change:=+0.58

(jcp)
Open:=31.94
Change:=-0.28
                  ( -0.88 %)
Bid:=31.54 x400
Trade Time:=4:42 PM EST
Ask:=32.13 x200
Prev Close:=31.85
Last Trade:=31.57
Updating Price:=$
            31.57
Updating Change:=-0.28

(jec)
Open:=41.30
Change:=+0.32
                  (+0.78 %)
Bid:=41.50 x400
Trade Time:=4:23 PM EST
Ask:=42.07 x200
Prev Close:=41.24
Last Trade:=41.56
Updating Price:=$
            41.56
Updating Change:=+0.32

(jll)
Open:=90.26
Change:=+1.62
                  (+1.81 %)
Bid:=91.25 x400
Trade Time:=4:23 PM EST
Ask:=91.27 x200
Prev Close:=89.62
Last Trade:=91.24
Updating Price:=$
            91.24
Updating Change:=+1.62

(jnj)
Open:=67.73
Change:=-0.18
                  ( -0.27 %)
Bid:=67.48 x400
Trade Time:=3:59 PM EST
Ask:=67.50 x200
Prev Close:=67.66
Last Trade:=67.48
Updating Price:=$
            67.48
Updating Change:=-0.18

(jnpr)
Open:=30.55
Change:=+0.27
                  (+0.89 %)
Bid:=30.65 x400
Trade Time:=4:23 PM EST
Ask:=30.78 x200
Prev Close:=30.36
Last Trade:=30.63
Updating Price:=$
            30.63
Updating Change:=+0.27

(joyg)
Open:=95.82
Change:=+1.90
                  (+1.99 %)
Bid:=97.27 x400
Trade Time:=3:59 PM EST
Ask:=97.30 x200
Prev Close:=95.41
Last Trade:=97.31
Updating Price:=$
            97.31
Updating Change:=+1.90

(jpm)
Open:=40.61
Change:=-0.35
                  ( -0.87 %)
Bid:=39.99 x400
Trade Time:=3:55 PM EST
Ask:=40.00 x200
Prev Close:=40.35
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=-0.35

(kalu)
Open:=54.56
Change:=-0.23
                  ( -0.42 %)
Bid:=33.77 x400
Trade Time:=4:28 PM EST
Ask:=56.20 x200
Prev Close:=54.47
Last Trade:=54.24
Updating Price:=$
            54.24
Updating Change:=-0.23

(kar)
Open:=18.32
Change:=-0.06
                  ( -0.33 %)
Bid:=17.74 x400
Trade Time:=4:11 PM EST
Ask:=18.74 x200
Prev Close:=18.28
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=-0.06

(kbh)
Open:=9.63
Change:=-0.19
                  ( -1.99 %)
Bid:=9.35 x400
Trade Time:=4:57 PM EST
Ask:=9.41 x200
Prev Close:=9.54
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.19

(kbr)
Open:=36.96
Change:=+0.47
                  (+1.28 %)
Bid:=36.88 x400
Trade Time:=4:29 PM EST
Ask:=37.90 x200
Prev Close:=36.66
Last Trade:=37.13
Updating Price:=$
            37.13
Updating Change:=+0.47

(kbw)
Open:=17.82
Change:=-0.35
                  ( -1.97 %)
Bid:=16.90 x400
Trade Time:=4:02 PM EST
Ask:=17.88 x200
Prev Close:=17.75
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=-0.35

(kcg)
Open:=10.86
Change:=-0.23
                  ( -2.12 %)
Bid:=10.55 x400
Trade Time:=4:58 PM EST
Ask:=10.97 x200
Prev Close:=10.83
Last Trade:=10.60
Updating Price:=$
            10.60
Updating Change:=-0.23

(kcli)
Open:=31.08
Change:=-0.20
                  ( -0.65 %)
Bid:=30.02 x400
Trade Time:=4:23 PM EST
Ask:=31.49 x200
Prev Close:=30.80
Last Trade:=30.60
Updating Price:=$
            30.60
Updating Change:=-0.20

(kelya)
Open:=15.63
Change:=+0.13
                  (+0.83 %)
Bid:=15.74 x400
Trade Time:=4:23 PM EST
Ask:=16.22 x200
Prev Close:=15.58
Last Trade:=15.71
Updating Price:=$
            15.71
Updating Change:=+0.13

(kerx)
Open:=4.92
Change:=+0.01
                  (+0.20 %)
Bid:=4.87 x400
Trade Time:=4:28 PM EST
Ask:=4.99 x200
Prev Close:=4.90
Last Trade:=4.91
Updating Price:=$
            4.91
Updating Change:=+0.01

(keyn)
Open:=21.68
Change:=+0.69
                  (+3.20 %)
Bid:=21.63 x400
Trade Time:=4:28 PM EST
Ask:=22.75 x200
Prev Close:=21.53
Last Trade:=22.22
Updating Price:=$
            22.22
Updating Change:=+0.69

(kft)
Open:=35.39
Change:=+0.02
                  (+0.06 %)
Bid:=35.38 x400
Trade Time:=4:00 PM EST
Ask:=35.39 x200
Prev Close:=35.37
Last Trade:=35.39
Updating Price:=$
            35.39
Updating Change:=+0.02

(kirk)
Open:=11.40
Change:=+0.01
                  (+0.09 %)
Bid:=11.00 x400
Trade Time:=5:00 PM EST
Ask:=11.79 x200
Prev Close:=11.37
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=+0.01

(klac)
Open:=41.34
Change:=+0.20
                  (+0.49 %)
Bid:=40.93 x400
Trade Time:=3:59 PM EST
Ask:=40.95 x200
Prev Close:=40.75
Last Trade:=40.95
Updating Price:=$
            40.95
Updating Change:=+0.20

(klic)
Open:=9.70
Change:=-0.04
                  ( -0.41 %)
Bid:=9.55 x400
Trade Time:=4:10 PM EST
Ask:=9.70 x200
Prev Close:=9.64
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=-0.04

(kmt)
Open:=42.90
Change:=+1.84
                  (+4.32 %)
Bid:=44.13 x400
Trade Time:=4:23 PM EST
Ask:=45.26 x200
Prev Close:=42.59
Last Trade:=44.43
Updating Price:=$
            44.43
Updating Change:=+1.84

(knol)
Open:=14.39
Change:=-0.06
                  ( -0.42 %)
Bid:=14.26 x400
Trade Time:=4:28 PM EST
Ask:=15.12 x200
Prev Close:=14.37
Last Trade:=14.31
Updating Price:=$
            14.31
Updating Change:=-0.06

(ko)
Open:=67.85
Change:=-0.13
                  ( -0.19 %)
Bid:=67.54 x400
Trade Time:=3:55 PM EST
Ask:=67.55 x200
Prev Close:=67.67
Last Trade:=67.54
Updating Price:=$
            67.54
Updating Change:=-0.13

(ks)
Open:=16.50
Change:=+0.05
                  (+0.30 %)
Bid:=16.06 x400
Trade Time:=4:23 PM EST
Ask:=17.01 x200
Prev Close:=16.45
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=+0.05

(kss)
Open:=56.08
Change:=-0.22
                  ( -0.39 %)
Bid:=55.73 x400
Trade Time:=4:42 PM EST
Ask:=56.04 x200
Prev Close:=55.97
Last Trade:=55.75
Updating Price:=$
            55.75
Updating Change:=-0.22

(ksws)
Open:=11.23
Change:=+0.14
                  (+1.25 %)
Bid:=11.13 x400
Trade Time:=4:28 PM EST
Ask:=11.44 x200
Prev Close:=11.20
Last Trade:=11.34
Updating Price:=$
            11.34
Updating Change:=+0.14

(ktos)
Open:=11.67
Change:=-0.11
                  ( -0.95 %)
Bid:=11.12 x400
Trade Time:=4:28 PM EST
Ask:=11.52 x200
Prev Close:=11.63
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=-0.11

(kvhi)
Open:=11.39
Change:=-0.08
                  ( -0.70 %)
Bid:=10.65 x400
Trade Time:=4:10 PM EST
Ask:=12.11 x200
Prev Close:=11.37
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=-0.08

(kwk)
Open:=14.03
Change:=+0.32
                  (+2.34 %)
Bid:=13.91 x400
Trade Time:=4:42 PM EST
Ask:=14.38 x200
Prev Close:=13.66
Last Trade:=13.98
Updating Price:=$
            13.98
Updating Change:=+0.32

(labl)
Open:=22.58
Change:=+0.46
                  (+2.04 %)
Bid:=21.59 x400
Trade Time:=4:23 PM EST
Ask:=23.80 x200
Prev Close:=22.54
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=+0.46

(lamr)
Open:=26.08
Change:=+0.14
                  (+0.54 %)
Bid:=25.47 x400
Trade Time:=4:23 PM EST
Ask:=26.73 x200
Prev Close:=26.00
Last Trade:=26.14
Updating Price:=$
            26.14
Updating Change:=+0.14

(laws)
Open:=19.80
Change:=+0.37
                  (+1.89 %)
Bid:=18.54 x400
Trade Time:=4:23 PM EST
Ask:=20.81 x200
Prev Close:=19.61
Last Trade:=19.98
Updating Price:=$
            19.98
Updating Change:=+0.37

(layn)
Open:=29.63
Change:=+0.25
                  (+0.85 %)
Bid:=29.10 x400
Trade Time:=4:28 PM EST
Ask:=30.09 x200
Prev Close:=29.57
Last Trade:=29.82
Updating Price:=$
            29.82
Updating Change:=+0.25

(laz)
Open:=34.21
Change:=-0.27
                  ( -0.79 %)
Bid:=33.00 x400
Trade Time:=4:23 PM EST
Ask:=34.48 x200
Prev Close:=34.03
Last Trade:=33.76
Updating Price:=$
            33.76
Updating Change:=-0.27

(lbai)
Open:=9.94
Change:=-0.04
                  ( -0.40 %)
Bid:=4.42 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=9.91
Last Trade:=9.87
Updating Price:=$
            9.87
Updating Change:=-0.04

(lci)
Open:=4.75
Change:=-0.05
                  ( -1.05 %)
Bid:=4.51 x400
Trade Time:=4:28 PM EST
Ask:=5.19 x200
Prev Close:=4.78
Last Trade:=4.73
Updating Price:=$
            4.73
Updating Change:=-0.05

(lea)
Open:=53.19
Change:=-0.70
                  ( -1.32 %)
Bid:=51.99 x400
Trade Time:=4:23 PM EST
Ask:=52.61 x200
Prev Close:=53.06
Last Trade:=52.36
Updating Price:=$
            52.36
Updating Change:=-0.70

(leg)
Open:=23.42
Change:=-0.03
                  ( -0.13 %)
Bid:=23.01 x400
Trade Time:=4:23 PM EST
Ask:=23.76 x200
Prev Close:=23.28
Last Trade:=23.25
Updating Price:=$
            23.25
Updating Change:=-0.03

(lfus)
Open:=55.88
Change:=
Bid:=53.39 x400
Trade Time:=5:00 PM EST
Ask:=57.14 x200
Prev Close:=55.50
Last Trade:=55.50
Updating Price:=$
            55.50
Updating Change:=null

(life)
Open:=49.96
Change:=+0.11
                  (+0.22 %)
Bid:=50.17 x400
Trade Time:=4:00 PM EST
Ask:=50.18 x200
Prev Close:=50.08
Last Trade:=50.19
Updating Price:=$
            50.19
Updating Change:=+0.11

(linc)
Open:=18.74
Change:=+0.34
                  (+1.82 %)
Bid:=18.53 x400
Trade Time:=4:28 PM EST
Ask:=19.56 x200
Prev Close:=18.71
Last Trade:=19.05
Updating Price:=$
            19.05
Updating Change:=+0.34

(linta)
Open:=17.28
Change:=-0.08
                  ( -0.46 %)
Bid:=17.15 x400
Trade Time:=3:59 PM EST
Ask:=17.15 x200
Prev Close:=17.23
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=-0.08

(llen)
Open:=5.44
Change:=+0.11
                  (+2.14 %)
Bid:=5.14 x400
Trade Time:=4:28 PM EST
Ask:=5.25 x200
Prev Close:=5.14
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=+0.11

(lll)
Open:=82.61
Change:=-0.34
                  ( -0.41 %)
Bid:=81.52 x400
Trade Time:=4:42 PM EST
Ask:=84.46 x200
Prev Close:=82.37
Last Trade:=82.03
Updating Price:=$
            82.03
Updating Change:=-0.34

(lltc)
Open:=30.47
Change:=+0.16
                  (+0.53 %)
Bid:=30.48 x400
Trade Time:=3:59 PM EST
Ask:=30.50 x200
Prev Close:=30.31
Last Trade:=30.47
Updating Price:=$
            30.47
Updating Change:=+0.16

(lm)
Open:=31.83
Change:=-0.14
                  ( -0.44 %)
Bid:=31.34 x400
Trade Time:=4:23 PM EST
Ask:=32.13 x200
Prev Close:=31.63
Last Trade:=31.49
Updating Price:=$
            31.49
Updating Change:=-0.14

(lng)
Open:=9.13
Change:=+1.21
                  (+13.81 %)
Bid:=9.86 x400
Trade Time:=4:18 PM EST
Ask:=9.90 x200
Prev Close:=8.76
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=+1.21

(logm)
Open:=36.81
Change:=-0.12
                  ( -0.33 %)
Bid:=35.50 x400
Trade Time:=4:28 PM EST
Ask:=37.07 x200
Prev Close:=36.57
Last Trade:=36.45
Updating Price:=$
            36.45
Updating Change:=-0.12

(loop)
Open:=18.34
Change:=
Bid:=18.16 x400
Trade Time:=4:28 PM EST
Ask:=18.79 x200
Prev Close:=18.30
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=null

(lpnt)
Open:=37.97
Change:=+0.09
                  (+0.24 %)
Bid:=37.14 x400
Trade Time:=4:23 PM EST
Ask:=38.65 x200
Prev Close:=37.80
Last Trade:=37.89
Updating Price:=$
            37.89
Updating Change:=+0.09

(lpx)
Open:=8.16
Change:=-0.09
                  ( -1.10 %)
Bid:=7.78 x400
Trade Time:=4:28 PM EST
Ask:=8.19 x200
Prev Close:=8.19
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=-0.09

(lrcx)
Open:=41.96
Change:=+0.21
                  (+0.50 %)
Bid:=42.06 x400
Trade Time:=4:00 PM EST
Ask:=42.58 x200
Prev Close:=41.85
Last Trade:=42.06
Updating Price:=$
            42.06
Updating Change:=+0.21

(lse)
Open:=4.77
Change:=
Bid:=4.37 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.76
Last Trade:=4.76
Updating Price:=$
            4.76
Updating Change:=null

(lsi)
Open:=6.72
Change:=+0.01
                  (+0.15 %)
Bid:=6.62 x400
Trade Time:=4:23 PM EST
Ask:=6.71 x200
Prev Close:=6.68
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=+0.01

(lstr)
Open:=46.68
Change:=+0.11
                  (+0.24 %)
Bid:=45.46 x400
Trade Time:=4:23 PM EST
Ask:=47.34 x200
Prev Close:=46.40
Last Trade:=46.51
Updating Price:=$
            46.51
Updating Change:=+0.11

(lstza)
Open:=74.02
Change:=+1.01
                  (+1.37 %)
Bid:=74.80 x400
Trade Time:=4:08 PM EST
Ask:=75.99 x200
Prev Close:=73.79
Last Trade:=74.80
Updating Price:=$
            74.80
Updating Change:=+1.01

(ltm)
Open:=39.46
Change:=+0.48
                  (+1.23 %)
Bid:=38.54 x400
Trade Time:=4:08 PM EST
Ask:=40.20 x200
Prev Close:=39.12
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=+0.48

(ltre)
Open:=9.95
Change:=-0.11
                  ( -1.11 %)
Bid:=9.64 x400
Trade Time:=4:00 PM EST
Ask:=9.96 x200
Prev Close:=9.90
Last Trade:=9.79
Updating Price:=$
            9.79
Updating Change:=-0.11

(lvs)
Open:=44.93
Change:=+0.43
                  (+0.96 %)
Bid:=45.00 x400
Trade Time:=5:22 PM EST
Ask:=45.03 x200
Prev Close:=44.57
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=+0.43

(lway)
Open:=10.75
Change:=+0.42
                  (+3.92 %)
Bid:=10.18 x400
Trade Time:=4:00 PM EST
Ask:=11.19 x200
Prev Close:=10.71
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=+0.42

(lxp)
Open:=9.01
Change:=-0.01
                  ( -0.11 %)
Bid:=8.61 x400
Trade Time:=4:11 PM EST
Ask:=9.33 x200
Prev Close:=9.00
Last Trade:=8.99
Updating Price:=$
            8.99
Updating Change:=-0.01

(lxrx)
Open:=1.64
Change:=+0.11
                  (+6.71 %)
Bid:=1.67 x400
Trade Time:=4:28 PM EST
Ask:=1.78 x200
Prev Close:=1.64
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=+0.11

(lxu)
Open:=43.92
Change:=+0.51
                  (+1.17 %)
Bid:=43.04 x400
Trade Time:=4:28 PM EST
Ask:=44.84 x200
Prev Close:=43.50
Last Trade:=44.01
Updating Price:=$
            44.01
Updating Change:=+0.51

(ma)
Open:=306.57
Change:=+1.87
                  (+0.61 %)
Bid:=307.61 x400
Trade Time:=4:23 PM EST
Ask:=308.99 x200
Prev Close:=305.68
Last Trade:=307.55
Updating Price:=$
            307.55
Updating Change:=+1.87

(mako)
Open:=31.68
Change:=+0.06
                  (+0.19 %)
Bid:=31.26 x400
Trade Time:=5:00 PM EST
Ask:=31.98 x200
Prev Close:=31.63
Last Trade:=31.69
Updating Price:=$
            31.69
Updating Change:=+0.06

(mapp)
Open:=16.00
Change:=+0.04
                  (+0.25 %)
Bid:=15.56 x400
Trade Time:=4:28 PM EST
Ask:=16.49 x200
Prev Close:=16.00
Last Trade:=16.04
Updating Price:=$
            16.04
Updating Change:=+0.04

(mas)
Open:=11.34
Change:=+0.05
                  (+0.44 %)
Bid:=11.30 x400
Trade Time:=4:42 PM EST
Ask:=11.43 x200
Prev Close:=11.32
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=+0.05

(mat)
Open:=28.10
Change:=+0.50
                  (+1.87 %)
Bid:=27.27 x400
Trade Time:=4:00 PM EST
Ask:=27.31 x200
Prev Close:=26.79
Last Trade:=27.29
Updating Price:=$
            27.29
Updating Change:=+0.50

(mblx)
Open:=6.75
Change:=+0.07
                  (+1.04 %)
Bid:=6.50 x400
Trade Time:=4:28 PM EST
Ask:=6.85 x200
Prev Close:=6.74
Last Trade:=6.81
Updating Price:=$
            6.81
Updating Change:=+0.07

(mbvt)
Open:=26.44
Change:=+0.02
                  (+0.08 %)
Bid:=25.24 x400
Trade Time:=4:23 PM EST
Ask:=29.21 x200
Prev Close:=26.32
Last Trade:=26.34
Updating Price:=$
            26.34
Updating Change:=+0.02

(mcd)
Open:=85.88
Change:=-0.30
                  ( -0.35 %)
Bid:=85.52 x400
Trade Time:=4:00 PM EST
Ask:=85.52 x200
Prev Close:=85.81
Last Trade:=85.51
Updating Price:=$
            85.51
Updating Change:=-0.30

(mchp)
Open:=32.20
Change:=+0.33
                  (+1.03 %)
Bid:=32.04 x400
Trade Time:=4:00 PM EST
Ask:=32.36 x200
Prev Close:=32.01
Last Trade:=32.34
Updating Price:=$
            32.34
Updating Change:=+0.33

(mcri)
Open:=10.05
Change:=+0.27
                  (+2.69 %)
Bid:=8.99 x400
Trade Time:=4:00 PM EST
Ask:=10.80 x200
Prev Close:=10.04
Last Trade:=10.31
Updating Price:=$
            10.31
Updating Change:=+0.27

(mcrl)
Open:=9.66
Change:=-0.02
                  ( -0.21 %)
Bid:=9.27 x400
Trade Time:=4:28 PM EST
Ask:=10.00 x200
Prev Close:=9.65
Last Trade:=9.63
Updating Price:=$
            9.63
Updating Change:=-0.02

(mcy)
Open:=38.77
Change:=-0.02
                  ( -0.05 %)
Bid:=37.84 x400
Trade Time:=4:23 PM EST
Ask:=39.48 x200
Prev Close:=38.66
Last Trade:=38.64
Updating Price:=$
            38.64
Updating Change:=-0.02

(mdr)
Open:=19.90
Change:=+0.26
                  (+1.31 %)
Bid:=19.86 x400
Trade Time:=4:42 PM EST
Ask:=20.48 x200
Prev Close:=19.79
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=+0.26

(mdso)
Open:=23.05
Change:=-1.07
                  ( -4.51 %)
Bid:=20.51 x400
Trade Time:=4:28 PM EST
Ask:=23.72 x200
Prev Close:=23.70
Last Trade:=22.63
Updating Price:=$
            22.63
Updating Change:=-1.07

(mdth)
Open:=13.71
Change:=-0.04
                  ( -0.30 %)
Bid:=13.41 x400
Trade Time:=4:28 PM EST
Ask:=13.73 x200
Prev Close:=13.54
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.04

(mdvn)
Open:=22.02
Change:=+0.11
                  (+0.50 %)
Bid:=21.43 x400
Trade Time:=4:28 PM EST
Ask:=22.55 x200
Prev Close:=21.89
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=+0.11

(ment)
Open:=12.21
Change:=-0.08
                  ( -0.66 %)
Bid:=12.09 x400
Trade Time:=4:28 PM EST
Ask:=12.46 x200
Prev Close:=12.16
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=-0.08

(meru)
Open:=10.99
Change:=+0.09
                  (+0.83 %)
Bid:=10.97 x400
Trade Time:=4:28 PM EST
Ask:=11.41 x200
Prev Close:=10.90
Last Trade:=10.99
Updating Price:=$
            10.99
Updating Change:=+0.09

(mgln)
Open:=55.43
Change:=-0.08
                  ( -0.14 %)
Bid:=53.76 x400
Trade Time:=4:11 PM EST
Ask:=57.25 x200
Prev Close:=55.41
Last Trade:=55.33
Updating Price:=$
            55.33
Updating Change:=-0.08

(mgm)
Open:=14.85
Change:=+0.21
                  (+1.43 %)
Bid:=14.88 x400
Trade Time:=4:27 PM EST
Ask:=14.93 x200
Prev Close:=14.72
Last Trade:=14.93
Updating Price:=$
            14.93
Updating Change:=+0.21

(mgpi)
Open:=8.04
Change:=+0.08
                  (+1.00 %)
Bid:=7.27 x400
Trade Time:=4:28 PM EST
Ask:=8.35 x200
Prev Close:=8.03
Last Trade:=8.11
Updating Price:=$
            8.11
Updating Change:=+0.08

(mgrc)
Open:=28.03
Change:=+0.36
                  (+1.28 %)
Bid:=27.76 x400
Trade Time:=4:28 PM EST
Ask:=28.59 x200
Prev Close:=28.02
Last Trade:=28.38
Updating Price:=$
            28.38
Updating Change:=+0.36

(mho)
Open:=12.97
Change:=+0.26
                  (+2.18 %)
Bid:=11.70 x400
Trade Time:=4:28 PM EST
Ask:=12.48 x200
Prev Close:=11.91
Last Trade:=12.17
Updating Price:=$
            12.17
Updating Change:=+0.26

(mhr)
Open:=7.12
Change:=+0.43
                  (+6.27 %)
Bid:=7.11 x400
Trade Time:=4:12 PM EST
Ask:=7.44 x200
Prev Close:=6.86
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=+0.43

(mhs)
Open:=54.32
Change:=-0.28
                  ( -0.52 %)
Bid:=53.97 x400
Trade Time:=4:42 PM EST
Ask:=54.27 x200
Prev Close:=54.28
Last Trade:=54.00
Updating Price:=$
            54.00
Updating Change:=-0.28

(midd)
Open:=92.25
Change:=-1.84
                  ( -2.00 %)
Bid:=80.14 x400
Trade Time:=4:11 PM EST
Ask:=95.72 x200
Prev Close:=91.96
Last Trade:=90.12
Updating Price:=$
            90.12
Updating Change:=-1.84

(mig)
Open:=9.84
Change:=-0.09
                  ( -0.91 %)
Bid:=9.40 x400
Trade Time:=4:28 PM EST
Ask:=10.13 x200
Prev Close:=9.84
Last Trade:=9.75
Updating Price:=$
            9.75
Updating Change:=-0.09

(mjn)
Open:=68.88
Change:=+0.48
                  (+0.70 %)
Bid:=69.27 x400
Trade Time:=4:23 PM EST
Ask:=69.69 x200
Prev Close:=68.79
Last Trade:=69.27
Updating Price:=$
            69.27
Updating Change:=+0.48

(mksi)
Open:=24.81
Change:=+0.20
                  (+0.80 %)
Bid:=25.26 x400
Trade Time:=4:03 PM EST
Ask:=25.77 x200
Prev Close:=25.06
Last Trade:=25.26
Updating Price:=$
            25.26
Updating Change:=+0.20

(mlhr)
Open:=26.51
Change:=-0.30
                  ( -1.13 %)
Bid:=25.56 x400
Trade Time:=4:28 PM EST
Ask:=26.81 x200
Prev Close:=26.45
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.30

(mlnk)
Open:=4.49
Change:=+0.01
                  (+0.22 %)
Bid:=3.67 x400
Trade Time:=4:10 PM EST
Ask:=5.00 x200
Prev Close:=4.48
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=+0.01

(mlr)
Open:=17.95
Change:=+0.07
                  (+0.39 %)
Bid:=17.51 x400
Trade Time:=4:28 PM EST
Ask:=18.63 x200
Prev Close:=17.82
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=+0.07

(mmm)
Open:=95.20
Change:=+0.47
                  (+0.49 %)
Bid:=95.44 x400
Trade Time:=3:55 PM EST
Ask:=95.45 x200
Prev Close:=94.98
Last Trade:=95.45
Updating Price:=$
            95.45
Updating Change:=+0.47

(mms)
Open:=40.96
Change:=+0.01
                  (+0.02 %)
Bid:=39.10 x400
Trade Time:=4:01 PM EST
Ask:=42.98 x200
Prev Close:=40.90
Last Trade:=40.91
Updating Price:=$
            40.91
Updating Change:=+0.01

(mnro)
Open:=36.70
Change:=+0.38
                  (+1.04 %)
Bid:=36.15 x400
Trade Time:=5:00 PM EST
Ask:=37.14 x200
Prev Close:=36.63
Last Trade:=37.01
Updating Price:=$
            37.01
Updating Change:=+0.38

(mpg)
Open:=3.55
Change:=+0.07
                  (+1.98 %)
Bid:=3.05 x400
Trade Time:=4:28 PM EST
Ask:=3.97 x200
Prev Close:=3.53
Last Trade:=3.60
Updating Price:=$
            3.60
Updating Change:=+0.07

(mpr)
Open:=10.83
Change:=-0.04
                  ( -0.37 %)
Bid:=10.46 x400
Trade Time:=4:28 PM EST
Ask:=11.64 x200
Prev Close:=10.82
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=-0.04

(mpx)
Open:=5.62
Change:=-0.20
                  ( -3.54 %)
Bid:=5.02 x400
Trade Time:=4:02 PM EST
Ask:=6.19 x200
Prev Close:=5.65
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=-0.20

(mrcy)
Open:=18.07
Change:=+0.01
                  (+0.06 %)
Bid:=17.53 x400
Trade Time:=4:28 PM EST
Ask:=19.24 x200
Prev Close:=18.01
Last Trade:=18.02
Updating Price:=$
            18.02
Updating Change:=+0.01

(mrh)
Open:=18.33
Change:=-0.01
                  ( -0.05 %)
Bid:=17.76 x400
Trade Time:=4:11 PM EST
Ask:=18.49 x200
Prev Close:=18.26
Last Trade:=18.25
Updating Price:=$
            18.25
Updating Change:=-0.01

(mrk)
Open:=36.33
Change:=-0.37
                  ( -1.02 %)
Bid:=35.93 x400
Trade Time:=3:59 PM EST
Ask:=35.95 x200
Prev Close:=36.31
Last Trade:=35.94
Updating Price:=$
            35.94
Updating Change:=-0.37

(mrvl)
Open:=14.76
Change:=+0.19
                  (+1.29 %)
Bid:=14.88 x400
Trade Time:=4:00 PM EST
Ask:=14.89 x200
Prev Close:=14.68
Last Trade:=14.87
Updating Price:=$
            14.87
Updating Change:=+0.19

(msft)
Open:=26.47
Change:=+0.31
                  (+1.17 %)
Bid:=26.78 x400
Trade Time:=4:00 PM EST
Ask:=26.79 x200
Prev Close:=26.47
Last Trade:=26.78
Updating Price:=$
            26.78
Updating Change:=+0.31

(mtb)
Open:=86.34
Change:=-0.44
                  ( -0.51 %)
Bid:=85.61 x400
Trade Time:=4:29 PM EST
Ask:=86.16 x200
Prev Close:=86.00
Last Trade:=85.56
Updating Price:=$
            85.56
Updating Change:=-0.44

(mtn)
Open:=44.88
Change:=+0.48
                  (+1.08 %)
Bid:=44.03 x400
Trade Time:=4:28 PM EST
Ask:=45.86 x200
Prev Close:=44.55
Last Trade:=45.03
Updating Price:=$
            45.03
Updating Change:=+0.48

(mtrx)
Open:=13.63
Change:=+0.28
                  (+2.06 %)
Bid:=13.47 x400
Trade Time:=4:28 PM EST
Ask:=14.34 x200
Prev Close:=13.60
Last Trade:=13.88
Updating Price:=$
            13.88
Updating Change:=+0.28

(mu)
Open:=7.37
Change:=+0.12
                  (+1.65 %)
Bid:=7.40 x400
Trade Time:=4:00 PM EST
Ask:=7.42 x200
Prev Close:=7.29
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=+0.12

(mvis)
Open:=1.15
Change:=+0.11
                  (+9.57 %)
Bid:=1.22 x400
Trade Time:=4:03 PM EST
Ask:=1.28 x200
Prev Close:=1.15
Last Trade:=1.26
Updating Price:=$
            1.26
Updating Change:=+0.11

(mw)
Open:=33.73
Change:=+0.15
                  (+0.45 %)
Bid:=32.89 x400
Trade Time:=4:28 PM EST
Ask:=34.37 x200
Prev Close:=33.49
Last Trade:=33.64
Updating Price:=$
            33.64
Updating Change:=+0.15

(mwa)
Open:=3.71
Change:=
Bid:=3.66 x400
Trade Time:=4:28 PM EST
Ask:=3.84 x200
Prev Close:=3.68
Last Trade:=3.68
Updating Price:=$
            3.68
Updating Change:=null

(mwv)
Open:=33.10
Change:=+0.14
                  (+0.42 %)
Bid:=32.44 x400
Trade Time:=4:25 PM EST
Ask:=33.91 x200
Prev Close:=33.01
Last Trade:=33.15
Updating Price:=$
            33.15
Updating Change:=+0.14

(mww)
Open:=13.29
Change:=+0.14
                  (+1.07 %)
Bid:=13.19 x400
Trade Time:=4:23 PM EST
Ask:=13.36 x200
Prev Close:=13.14
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=+0.14

(mxim)
Open:=23.63
Change:=-0.11
                  ( -0.47 %)
Bid:=23.50 x400
Trade Time:=4:00 PM EST
Ask:=23.69 x200
Prev Close:=23.61
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=-0.11

(mxl)
Open:=7.60
Change:=-0.25
                  ( -3.28 %)
Bid:=7.00 x400
Trade Time:=4:28 PM EST
Ask:=7.66 x200
Prev Close:=7.62
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.25

(myl)
Open:=23.91
Change:=-0.29
                  ( -1.22 %)
Bid:=23.56 x400
Trade Time:=4:00 PM EST
Ask:=23.56 x200
Prev Close:=23.86
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=-0.29

(nafc)
Open:=37.09
Change:=+0.52
                  (+1.41 %)
Bid:=35.84 x400
Trade Time:=4:28 PM EST
Ask:=38.25 x200
Prev Close:=36.90
Last Trade:=37.42
Updating Price:=$
            37.42
Updating Change:=+0.52

(natr)
Open:=19.28
Change:=+0.25
                  (+1.30 %)
Bid:=18.55 x400
Trade Time:=4:00 PM EST
Ask:=20.37 x200
Prev Close:=19.25
Last Trade:=19.50
Updating Price:=$
            19.50
Updating Change:=+0.25

(nauh)
Open:=9.01
Change:=+0.09
                  (+1.00 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=10.57 x200
Prev Close:=9.02
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=+0.09

(nc)
Open:=98.05
Change:=-0.62
                  ( -0.64 %)
Bid:=86.55 x400
Trade Time:=4:01 PM EST
Ask:=102.10 x200
Prev Close:=96.97
Last Trade:=96.35
Updating Price:=$
            96.35
Updating Change:=-0.62

(ncs)
Open:=11.34
Change:=+0.05
                  (+0.44 %)
Bid:=10.92 x400
Trade Time:=4:28 PM EST
Ask:=11.70 x200
Prev Close:=11.30
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=+0.05

(nct)
Open:=5.97
Change:=-0.05
                  ( -0.84 %)
Bid:=5.82 x400
Trade Time:=4:01 PM EST
Ask:=6.19 x200
Prev Close:=5.93
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=-0.05

(ndsn)
Open:=55.39
Change:=-0.27
                  ( -0.49 %)
Bid:=54.69 x400
Trade Time:=4:23 PM EST
Ask:=56.58 x200
Prev Close:=55.09
Last Trade:=54.82
Updating Price:=$
            54.82
Updating Change:=-0.27

(nee)
Open:=57.08
Change:=-0.19
                  ( -0.33 %)
Bid:=56.46 x400
Trade Time:=4:23 PM EST
Ask:=57.13 x200
Prev Close:=56.99
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=-0.19

(neog)
Open:=46.42
Change:=-0.16
                  ( -0.34 %)
Bid:=43.82 x400
Trade Time:=4:28 PM EST
Ask:=49.41 x200
Prev Close:=46.40
Last Trade:=46.24
Updating Price:=$
            46.24
Updating Change:=-0.16

(netl)
Open:=38.36
Change:=-0.23
                  ( -0.60 %)
Bid:=37.21 x400
Trade Time:=4:28 PM EST
Ask:=38.02 x200
Prev Close:=38.27
Last Trade:=38.04
Updating Price:=$
            38.04
Updating Change:=-0.23

(newp)
Open:=17.19
Change:=-0.13
                  ( -0.76 %)
Bid:=16.79 x400
Trade Time:=4:28 PM EST
Ask:=17.33 x200
Prev Close:=17.12
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=-0.13

(nfg)
Open:=70.10
Change:=+0.89
                  (+1.28 %)
Bid:=69.80 x400
Trade Time:=4:18 PM EST
Ask:=72.13 x200
Prev Close:=69.62
Last Trade:=70.51
Updating Price:=$
            70.51
Updating Change:=+0.89

(nflx)
Open:=287.96
Change:=+0.26
                  (+0.09 %)
Bid:=286.88 x400
Trade Time:=3:55 PM EST
Ask:=286.90 x200
Prev Close:=286.62
Last Trade:=286.88
Updating Price:=$
            286.88
Updating Change:=+0.26

(ngpc)
Open:=8.30
Change:=+0.06
                  (+0.73 %)
Bid:=7.93 x400
Trade Time:=4:10 PM EST
Ask:=8.26 x200
Prev Close:=8.21
Last Trade:=8.27
Updating Price:=$
            8.27
Updating Change:=+0.06

(ngsx)
Open:=1.74
Change:=+0.02
                  (+1.18 %)
Bid:=1.65 x400
Trade Time:=3:59 PM EST
Ask:=1.71 x200
Prev Close:=1.69
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=+0.02

(nhi)
Open:=45.03
Change:=+0.67
                  (+1.49 %)
Bid:=44.71 x400
Trade Time:=4:28 PM EST
Ask:=46.56 x200
Prev Close:=45.00
Last Trade:=45.67
Updating Price:=$
            45.67
Updating Change:=+0.67

(nihd)
Open:=42.21
Change:=-0.21
                  ( -0.50 %)
Bid:=41.66 x400
Trade Time:=4:00 PM EST
Ask:=41.69 x200
Prev Close:=41.85
Last Trade:=41.64
Updating Price:=$
            41.64
Updating Change:=-0.21

(nktr)
Open:=7.46
Change:=+0.19
                  (+2.55 %)
Bid:=7.44 x400
Trade Time:=4:28 PM EST
Ask:=7.68 x200
Prev Close:=7.46
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=+0.19

(nor)
Open:=13.84
Change:=-0.25
                  ( -1.82 %)
Bid:=13.23 x400
Trade Time:=4:03 PM EST
Ask:=13.88 x200
Prev Close:=13.70
Last Trade:=13.45
Updating Price:=$
            13.45
Updating Change:=-0.25

(nsit)
Open:=18.29
Change:=+0.01
                  (+0.05 %)
Bid:=18.27 x400
Trade Time:=4:23 PM EST
Ask:=18.78 x200
Prev Close:=18.26
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=+0.01

(nsr)
Open:=26.17
Change:=-0.09
                  ( -0.35 %)
Bid:=25.33 x400
Trade Time:=4:23 PM EST
Ask:=26.55 x200
Prev Close:=26.06
Last Trade:=25.97
Updating Price:=$
            25.97
Updating Change:=-0.09

(ntap)
Open:=49.90
Change:=+1.03
                  (+2.08 %)
Bid:=50.58 x400
Trade Time:=3:59 PM EST
Ask:=50.66 x200
Prev Close:=49.63
Last Trade:=50.66
Updating Price:=$
            50.66
Updating Change:=+1.03

(ntct)
Open:=15.59
Change:=
Bid:=15.42 x400
Trade Time:=4:28 PM EST
Ask:=15.99 x200
Prev Close:=15.56
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=null

(nue)
Open:=39.35
Change:=+0.26
                  (+0.66 %)
Bid:=39.44 x400
Trade Time:=4:11 PM EST
Ask:=39.58 x200
Prev Close:=39.23
Last Trade:=39.49
Updating Price:=$
            39.49
Updating Change:=+0.26

(nutr)
Open:=15.17
Change:=-0.13
                  ( -0.86 %)
Bid:=15.01 x400
Trade Time:=4:23 PM EST
Ask:=15.29 x200
Prev Close:=15.16
Last Trade:=15.03
Updating Price:=$
            15.03
Updating Change:=-0.13

(nuva)
Open:=31.76
Change:=-0.32
                  ( -1.02 %)
Bid:=30.45 x400
Trade Time:=4:23 PM EST
Ask:=31.84 x200
Prev Close:=31.51
Last Trade:=31.19
Updating Price:=$
            31.19
Updating Change:=-0.32

(nvax)
Open:=1.97
Change:=-0.01
                  ( -0.51 %)
Bid:=1.96 x400
Trade Time:=4:28 PM EST
Ask:=2.01 x200
Prev Close:=1.97
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=-0.01

(nvda)
Open:=14.16
Change:=+0.02
                  (+0.14 %)
Bid:=14.09 x400
Trade Time:=4:00 PM EST
Ask:=14.09 x200
Prev Close:=14.08
Last Trade:=14.10
Updating Price:=$
            14.10
Updating Change:=+0.02

(nwbi)
Open:=12.86
Change:=-0.11
                  ( -0.86 %)
Bid:=12.74 x400
Trade Time:=5:00 PM EST
Ask:=13.16 x200
Prev Close:=12.85
Last Trade:=12.74
Updating Price:=$
            12.74
Updating Change:=-0.11

(nwe)
Open:=33.67
Change:=
Bid:=32.88 x400
Trade Time:=4:28 PM EST
Ask:=34.36 x200
Prev Close:=33.69
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=null

(nwl)
Open:=15.24
Change:=+0.19
                  (+1.25 %)
Bid:=15.28 x400
Trade Time:=4:23 PM EST
Ask:=15.80 x200
Prev Close:=15.19
Last Trade:=15.38
Updating Price:=$
            15.38
Updating Change:=+0.19

(nwsa)
Open:=15.36
Change:=+0.20
                  (+1.30 %)
Bid:=15.65 x400
Trade Time:=4:00 PM EST
Ask:=15.66 x200
Prev Close:=15.44
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=+0.20

(nxst)
Open:=7.46
Change:=-0.04
                  ( -0.54 %)
Bid:=6.99 x400
Trade Time:=4:23 PM EST
Ask:=7.58 x200
Prev Close:=7.43
Last Trade:=7.39
Updating Price:=$
            7.39
Updating Change:=-0.04

(nyny)
Open:=1.05
Change:=-0.06
                  ( -5.82 %)
Bid:=0.92 x400
Trade Time:=4:00 PM EST
Ask:=1.00 x200
Prev Close:=1.03
Last Trade:=0.97
Updating Price:=$
            0.97
Updating Change:=-0.06

(nyt)
Open:=8.57
Change:=+0.26
                  (+3.09 %)
Bid:=8.62 x400
Trade Time:=4:23 PM EST
Ask:=8.72 x200
Prev Close:=8.41
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=+0.26

(nyx)
Open:=34.05
Change:=+0.54
                  (+1.60 %)
Bid:=34.25 x400
Trade Time:=4:23 PM EST
Ask:=34.54 x200
Prev Close:=33.81
Last Trade:=34.35
Updating Price:=$
            34.35
Updating Change:=+0.54

(oabc)
Open:=14.77
Change:=-0.07
                  ( -0.48 %)
Bid:=13.83 x400
Trade Time:=4:28 PM EST
Ask:=15.87 x200
Prev Close:=14.71
Last Trade:=14.64
Updating Price:=$
            14.64
Updating Change:=-0.07

(ob)
Open:=13.26
Change:=-0.11
                  ( -0.83 %)
Bid:=13.01 x400
Trade Time:=4:28 PM EST
Ask:=13.95 x200
Prev Close:=13.21
Last Trade:=13.10
Updating Price:=$
            13.10
Updating Change:=-0.11

(oclr)
Open:=6.12
Change:=+0.04
                  (+0.66 %)
Bid:=5.96 x400
Trade Time:=4:32 PM EST
Ask:=6.06 x200
Prev Close:=6.02
Last Trade:=6.06
Updating Price:=$
            6.06
Updating Change:=+0.04

(oeh)
Open:=9.83
Change:=+0.22
                  (+2.26 %)
Bid:=9.86 x400
Trade Time:=4:28 PM EST
Ask:=10.11 x200
Prev Close:=9.74
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=+0.22

(ofix)
Open:=43.42
Change:=-0.05
                  ( -0.12 %)
Bid:=43.35 x400
Trade Time:=4:00 PM EST
Ask:=44.99 x200
Prev Close:=43.42
Last Trade:=43.37
Updating Price:=$
            43.37
Updating Change:=-0.05

(oksb)
Open:=9.87
Change:=+0.18
                  (+1.83 %)
Bid:=9.85 x400
Trade Time:=4:28 PM EST
Ask:=10.53 x200
Prev Close:=9.82
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.18

(ompi)
Open:=10.61
Change:=-0.04
                  ( -0.38 %)
Bid:=7.00 x400
Trade Time:=4:28 PM EST
Ask:=11.33 x200
Prev Close:=10.58
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=-0.04

(onb)
Open:=10.67
Change:=-0.06
                  ( -0.56 %)
Bid:=10.19 x400
Trade Time:=4:28 PM EST
Ask:=10.95 x200
Prev Close:=10.62
Last Trade:=10.56
Updating Price:=$
            10.56
Updating Change:=-0.06

(onxx)
Open:=35.15
Change:=-0.44
                  ( -1.25 %)
Bid:=34.25 x400
Trade Time:=4:28 PM EST
Ask:=35.18 x200
Prev Close:=35.10
Last Trade:=34.66
Updating Price:=$
            34.66
Updating Change:=-0.44

(opxt)
Open:=2.19
Change:=+0.06
                  (+2.74 %)
Bid:=2.23 x400
Trade Time:=4:28 PM EST
Ask:=2.37 x200
Prev Close:=2.19
Last Trade:=2.25
Updating Price:=$
            2.25
Updating Change:=+0.06

(opy)
Open:=26.13
Change:=+0.18
                  (+0.69 %)
Bid:=25.12 x400
Trade Time:=4:02 PM EST
Ask:=26.48 x200
Prev Close:=26.00
Last Trade:=26.18
Updating Price:=$
            26.18
Updating Change:=+0.18

(orb)
Open:=16.78
Change:=+0.01
                  (+0.06 %)
Bid:=16.64 x400
Trade Time:=4:28 PM EST
Ask:=17.20 x200
Prev Close:=16.75
Last Trade:=16.76
Updating Price:=$
            16.76
Updating Change:=+0.01

(orcc)
Open:=3.35
Change:=+0.08
                  (+2.39 %)
Bid:=3.31 x400
Trade Time:=3:59 PM EST
Ask:=3.43 x200
Prev Close:=3.35
Last Trade:=3.43
Updating Price:=$
            3.43
Updating Change:=+0.08

(orcl)
Open:=32.15
Change:=+0.04
                  (+0.12 %)
Bid:=32.02 x400
Trade Time:=4:00 PM EST
Ask:=32.07 x200
Prev Close:=32.05
Last Trade:=32.09
Updating Price:=$
            32.09
Updating Change:=+0.04

(orly)
Open:=63.82
Change:=-0.60
                  ( -0.94 %)
Bid:=62.26 x400
Trade Time:=4:00 PM EST
Ask:=63.11 x200
Prev Close:=63.69
Last Trade:=63.09
Updating Price:=$
            63.09
Updating Change:=-0.60

(osir)
Open:=8.23
Change:=-0.28
                  ( -3.40 %)
Bid:=7.77 x400
Trade Time:=4:28 PM EST
Ask:=8.01 x200
Prev Close:=8.23
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.28

(osur)
Open:=9.71
Change:=+0.12
                  (+1.24 %)
Bid:=9.45 x400
Trade Time:=4:28 PM EST
Ask:=9.98 x200
Prev Close:=9.70
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.12

(outd)
Open:=6.70
Change:=+0.24
                  (+3.59 %)
Bid:=6.07 x400
Trade Time:=4:28 PM EST
Ask:=7.43 x200
Prev Close:=6.69
Last Trade:=6.93
Updating Price:=$
            6.93
Updating Change:=+0.24

(oxm)
Open:=36.46
Change:=+0.11
                  (+0.30 %)
Bid:=35.65 x400
Trade Time:=4:05 PM EST
Ask:=37.20 x200
Prev Close:=36.36
Last Trade:=36.47
Updating Price:=$
            36.47
Updating Change:=+0.11

(oxps)
Open:=15.47
Change:=-0.20
                  ( -1.30 %)
Bid:=14.75 x400
Trade Time:=5:00 PM EST
Ask:=15.66 x200
Prev Close:=15.41
Last Trade:=15.21
Updating Price:=$
            15.21
Updating Change:=-0.20

(oxy)
Open:=103.83
Change:=+1.98
                  (+1.92 %)
Bid:=105.35 x400
Trade Time:=4:12 PM EST
Ask:=105.47 x200
Prev Close:=103.36
Last Trade:=105.34
Updating Price:=$
            105.34
Updating Change:=+1.98

(oyog)
Open:=102.19
Change:=+0.47
                  (+0.46 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=106.04 x200
Prev Close:=101.40
Last Trade:=101.87
Updating Price:=$
            101.87
Updating Change:=+0.47

(ozrk)
Open:=51.77
Change:=+0.10
                  (+0.19 %)
Bid:=39.63 x400
Trade Time:=5:00 PM EST
Ask:=53.60 x200
Prev Close:=52.33
Last Trade:=52.43
Updating Price:=$
            52.43
Updating Change:=+0.10

(pacr)
Open:=4.92
Change:=+0.02
                  (+0.41 %)
Bid:=4.09 x400
Trade Time:=4:23 PM EST
Ask:=5.39 x200
Prev Close:=4.92
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=+0.02

(pag)
Open:=23.35
Change:=+0.48
                  (+2.09 %)
Bid:=23.33 x400
Trade Time:=4:28 PM EST
Ask:=24.01 x200
Prev Close:=23.00
Last Trade:=23.48
Updating Price:=$
            23.48
Updating Change:=+0.48

(panl)
Open:=30.67
Change:=-0.15
                  ( -0.49 %)
Bid:=30.01 x400
Trade Time:=4:28 PM EST
Ask:=30.91 x200
Prev Close:=30.43
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=-0.15

(pay)
Open:=42.56
Change:=+0.44
                  (+1.04 %)
Bid:=42.72 x400
Trade Time:=4:09 PM EST
Ask:=43.54 x200
Prev Close:=42.31
Last Trade:=42.75
Updating Price:=$
            42.75
Updating Change:=+0.44

(payx)
Open:=30.59
Change:=-0.44
                  ( -1.44 %)
Bid:=30.07 x400
Trade Time:=4:00 PM EST
Ask:=30.07 x200
Prev Close:=30.51
Last Trade:=30.07
Updating Price:=$
            30.07
Updating Change:=-0.44

(pbct)
Open:=13.64
Change:=+0.01
                  (+0.07 %)
Bid:=13.26 x400
Trade Time:=4:13 PM EST
Ask:=13.85 x200
Prev Close:=13.55
Last Trade:=13.56
Updating Price:=$
            13.56
Updating Change:=+0.01

(pbh)
Open:=13.38
Change:=+0.11
                  (+0.83 %)
Bid:=13.00 x400
Trade Time:=4:28 PM EST
Ask:=13.85 x200
Prev Close:=13.33
Last Trade:=13.44
Updating Price:=$
            13.44
Updating Change:=+0.11

(pbi)
Open:=22.14
Change:=+0.04
                  (+0.18 %)
Bid:=22.14 x400
Trade Time:=4:23 PM EST
Ask:=22.71 x200
Prev Close:=22.09
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=+0.04

(pbny)
Open:=8.34
Change:=+0.09
                  (+1.08 %)
Bid:=8.21 x400
Trade Time:=4:28 PM EST
Ask:=8.50 x200
Prev Close:=8.36
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=+0.09

(pby)
Open:=11.29
Change:=+0.42
                  (+3.75 %)
Bid:=11.58 x400
Trade Time:=4:28 PM EST
Ask:=11.94 x200
Prev Close:=11.21
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=+0.42

(pcar)
Open:=49.31
Change:=+0.18
                  (+0.37 %)
Bid:=49.19 x400
Trade Time:=4:00 PM EST
Ask:=49.33 x200
Prev Close:=49.10
Last Trade:=49.28
Updating Price:=$
            49.28
Updating Change:=+0.18

(pccc)
Open:=8.07
Change:=+0.01
                  (+0.12 %)
Bid:=7.28 x400
Trade Time:=4:23 PM EST
Ask:=8.17 x200
Prev Close:=8.04
Last Trade:=8.05
Updating Price:=$
            8.05
Updating Change:=+0.01

(pch)
Open:=35.05
Change:=+0.34
                  (+0.97 %)
Bid:=34.54 x400
Trade Time:=4:28 PM EST
Ask:=35.98 x200
Prev Close:=34.98
Last Trade:=35.32
Updating Price:=$
            35.32
Updating Change:=+0.34

(pcln)
Open:=522.28
Change:=+2.78
                  (+0.53 %)
Bid:=522.20 x400
Trade Time:=4:00 PM EST
Ask:=523.00 x200
Prev Close:=519.72
Last Trade:=522.50
Updating Price:=$
            522.50
Updating Change:=+2.78

(pcs)
Open:=16.90
Change:=+0.17
                  (+1.01 %)
Bid:=16.51 x400
Trade Time:=4:23 PM EST
Ask:=17.16 x200
Prev Close:=16.82
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=+0.17

(pdm)
Open:=20.45
Change:=+0.43
                  (+2.10 %)
Bid:=20.31 x400
Trade Time:=4:23 PM EST
Ask:=21.39 x200
Prev Close:=20.44
Last Trade:=20.87
Updating Price:=$
            20.87
Updating Change:=+0.43

(peb)
Open:=20.07
Change:=+0.17
                  (+0.85 %)
Bid:=19.98 x400
Trade Time:=4:00 PM EST
Ask:=20.39 x200
Prev Close:=19.99
Last Trade:=20.16
Updating Price:=$
            20.16
Updating Change:=+0.17

(peet)
Open:=59.12
Change:=+1.17
                  (+1.98 %)
Bid:=58.19 x400
Trade Time:=4:28 PM EST
Ask:=61.77 x200
Prev Close:=59.14
Last Trade:=60.31
Updating Price:=$
            60.31
Updating Change:=+1.17

(pei)
Open:=15.76
Change:=+0.21
                  (+1.34 %)
Bid:=15.42 x400
Trade Time:=4:23 PM EST
Ask:=16.30 x200
Prev Close:=15.72
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=+0.21

(petm)
Open:=45.04
Change:=+0.14
                  (+0.31 %)
Bid:=44.21 x400
Trade Time:=4:23 PM EST
Ask:=45.81 x200
Prev Close:=44.86
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=+0.14

(pfcb)
Open:=40.37
Change:=+0.52
                  (+1.30 %)
Bid:=40.56 x400
Trade Time:=4:10 PM EST
Ask:=41.03 x200
Prev Close:=40.07
Last Trade:=40.59
Updating Price:=$
            40.59
Updating Change:=+0.52

(pfe)
Open:=19.82
Change:=-0.16
                  ( -0.80 %)
Bid:=19.75 x400
Trade Time:=4:00 PM EST
Ask:=19.76 x200
Prev Close:=19.91
Last Trade:=19.75
Updating Price:=$
            19.75
Updating Change:=-0.16

(pg)
Open:=64.68
Change:=+0.24
                  (+0.37 %)
Bid:=64.83 x400
Trade Time:=3:59 PM EST
Ask:=64.86 x200
Prev Close:=64.60
Last Trade:=64.84
Updating Price:=$
            64.84
Updating Change:=+0.24

(pgi)
Open:=8.06
Change:=-0.01
                  ( -0.13 %)
Bid:=7.81 x400
Trade Time:=4:28 PM EST
Ask:=8.23 x200
Prev Close:=7.96
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.01

(pgn)
Open:=47.77
Change:=-0.10
                  ( -0.21 %)
Bid:=47.51 x400
Trade Time:=4:23 PM EST
Ask:=48.27 x200
Prev Close:=47.67
Last Trade:=47.57
Updating Price:=$
            47.57
Updating Change:=-0.10

(pgnx)
Open:=7.50
Change:=-0.12
                  ( -1.60 %)
Bid:=6.62 x400
Trade Time:=4:28 PM EST
Ask:=7.74 x200
Prev Close:=7.49
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.12

(pgti)
Open:=1.86
Change:=-0.03
                  ( -1.65 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=3.94 x200
Prev Close:=1.82
Last Trade:=1.79
Updating Price:=$
            1.79
Updating Change:=-0.03

(phh)
Open:=19.86
Change:=-0.27
                  ( -1.36 %)
Bid:=19.06 x400
Trade Time:=4:28 PM EST
Ask:=20.10 x200
Prev Close:=19.82
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=-0.27

(phiik)
Open:=21.95
Change:=+0.32
                  (+1.46 %)
Bid:=21.52 x400
Trade Time:=4:28 PM EST
Ask:=24.49 x200
Prev Close:=21.88
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=+0.32

(phm)
Open:=7.16
Change:=
Bid:=7.11 x400
Trade Time:=4:42 PM EST
Ask:=7.17 x200
Prev Close:=7.09
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=null

(pike)
Open:=9.27
Change:=+0.05
                  (+0.54 %)
Bid:=8.58 x400
Trade Time:=4:28 PM EST
Ask:=10.56 x200
Prev Close:=9.25
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=+0.05

(pke)
Open:=27.69
Change:=+0.35
                  (+1.27 %)
Bid:=26.84 x400
Trade Time:=4:28 PM EST
Ask:=28.83 x200
Prev Close:=27.60
Last Trade:=27.95
Updating Price:=$
            27.95
Updating Change:=+0.35

(pki)
Open:=26.26
Change:=-0.02
                  ( -0.08 %)
Bid:=25.56 x400
Trade Time:=4:23 PM EST
Ask:=26.79 x200
Prev Close:=26.21
Last Trade:=26.19
Updating Price:=$
            26.19
Updating Change:=-0.02

(pl)
Open:=22.82
Change:=-0.28
                  ( -1.24 %)
Bid:=22.20 x400
Trade Time:=4:23 PM EST
Ask:=22.91 x200
Prev Close:=22.62
Last Trade:=22.34
Updating Price:=$
            22.34
Updating Change:=-0.28

(plce)
Open:=46.74
Change:=+0.35
                  (+0.75 %)
Bid:=46.80 x400
Trade Time:=4:00 PM EST
Ask:=47.59 x200
Prev Close:=46.45
Last Trade:=46.80
Updating Price:=$
            46.80
Updating Change:=+0.35

(plcm)
Open:=30.80
Change:=+0.45
                  (+1.47 %)
Bid:=31.05 x400
Trade Time:=4:30 PM EST
Ask:=31.28 x200
Prev Close:=30.57
Last Trade:=31.02
Updating Price:=$
            31.02
Updating Change:=+0.45

(plfe)
Open:=11.04
Change:=+0.23
                  (+2.09 %)
Bid:=9.27 x400
Trade Time:=4:03 PM EST
Ask:=13.00 x200
Prev Close:=11.02
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=+0.23

(plpc)
Open:=69.74
Change:=+2.55
                  (+3.68 %)
Bid:=71.50 x400
Trade Time:=4:23 PM EST
Ask:=75.49 x200
Prev Close:=69.34
Last Trade:=71.89
Updating Price:=$
            71.89
Updating Change:=+2.55

(pm)
Open:=66.62
Change:=+0.51
                  (+0.77 %)
Bid:=66.94 x400
Trade Time:=4:42 PM EST
Ask:=67.00 x200
Prev Close:=66.42
Last Trade:=66.93
Updating Price:=$
            66.93
Updating Change:=+0.51

(pnm)
Open:=16.64
Change:=+0.12
                  (+0.72 %)
Bid:=16.51 x400
Trade Time:=4:28 PM EST
Ask:=17.23 x200
Prev Close:=16.64
Last Trade:=16.76
Updating Price:=$
            16.76
Updating Change:=+0.12

(pnra)
Open:=131.00
Change:=-0.36
                  ( -0.28 %)
Bid:=129.99 x400
Trade Time:=4:18 PM EST
Ask:=130.21 x200
Prev Close:=130.60
Last Trade:=130.24
Updating Price:=$
            130.24
Updating Change:=-0.36

(pnw)
Open:=43.94
Change:=+0.01
                  (+0.02 %)
Bid:=43.03 x400
Trade Time:=4:23 PM EST
Ask:=44.84 x200
Prev Close:=43.89
Last Trade:=43.90
Updating Price:=$
            43.90
Updating Change:=+0.01

(pnx)
Open:=2.42
Change:=-0.01
                  ( -0.41 %)
Bid:=2.31 x400
Trade Time:=4:28 PM EST
Ask:=2.50 x200
Prev Close:=2.42
Last Trade:=2.41
Updating Price:=$
            2.41
Updating Change:=-0.01

(podd)
Open:=22.02
Change:=+0.34
                  (+1.55 %)
Bid:=21.64 x400
Trade Time:=4:28 PM EST
Ask:=22.76 x200
Prev Close:=21.87
Last Trade:=22.21
Updating Price:=$
            22.21
Updating Change:=+0.34

(powi)
Open:=36.48
Change:=+0.07
                  (+0.19 %)
Bid:=35.70 x400
Trade Time:=4:28 PM EST
Ask:=37.27 x200
Prev Close:=36.41
Last Trade:=36.48
Updating Price:=$
            36.48
Updating Change:=+0.07

(ppc)
Open:=5.08
Change:=-0.01
                  ( -0.20 %)
Bid:=4.76 x400
Trade Time:=4:28 PM EST
Ask:=5.06 x200
Prev Close:=5.09
Last Trade:=5.08
Updating Price:=$
            5.08
Updating Change:=-0.01

(ppg)
Open:=88.85
Change:=+1.22
                  (+1.38 %)
Bid:=89.72 x400
Trade Time:=4:23 PM EST
Ask:=91.53 x200
Prev Close:=88.45
Last Trade:=89.67
Updating Price:=$
            89.67
Updating Change:=+1.22

(pq)
Open:=6.75
Change:=+0.76
                  (+11.39 %)
Bid:=7.42 x400
Trade Time:=4:23 PM EST
Ask:=7.44 x200
Prev Close:=6.67
Last Trade:=7.43
Updating Price:=$
            7.43
Updating Change:=+0.76

(praa)
Open:=79.36
Change:=+0.54
                  (+0.68 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=82.77 x200
Prev Close:=79.13
Last Trade:=79.67
Updating Price:=$
            79.67
Updating Change:=+0.54

(prgo)
Open:=93.03
Change:=-0.83
                  ( -0.90 %)
Bid:=90.01 x400
Trade Time:=4:23 PM EST
Ask:=91.90 x200
Prev Close:=92.63
Last Trade:=91.80
Updating Price:=$
            91.80
Updating Change:=-0.83

(prim)
Open:=12.92
Change:=-0.08
                  ( -0.62 %)
Bid:=12.80 x400
Trade Time:=4:00 PM EST
Ask:=13.16 x200
Prev Close:=12.88
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=-0.08

(prs)
Open:=5.96
Change:=+0.05
                  (+0.84 %)
Bid:=5.43 x400
Trade Time:=4:28 PM EST
Ask:=6.46 x200
Prev Close:=5.95
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=+0.05

(prsp)
Open:=44.78
Change:=-0.27
                  ( -0.60 %)
Bid:=43.57 x400
Trade Time:=4:28 PM EST
Ask:=45.39 x200
Prev Close:=44.75
Last Trade:=44.48
Updating Price:=$
            44.48
Updating Change:=-0.27

(prx)
Open:=34.77
Change:=-0.11
                  ( -0.32 %)
Bid:=33.69 x400
Trade Time:=4:28 PM EST
Ask:=35.18 x200
Prev Close:=34.60
Last Trade:=34.49
Updating Price:=$
            34.49
Updating Change:=-0.11

(pss)
Open:=14.23
Change:=-0.07
                  ( -0.49 %)
Bid:=13.60 x400
Trade Time:=4:28 PM EST
Ask:=14.47 x200
Prev Close:=14.16
Last Trade:=14.09
Updating Price:=$
            14.09
Updating Change:=-0.07

(pva)
Open:=12.60
Change:=+0.53
                  (+4.25 %)
Bid:=12.60 x400
Trade Time:=4:28 PM EST
Ask:=13.43 x200
Prev Close:=12.48
Last Trade:=13.01
Updating Price:=$
            13.01
Updating Change:=+0.53

(pvtb)
Open:=13.33
Change:=+0.22
                  (+1.65 %)
Bid:=13.14 x400
Trade Time:=4:28 PM EST
Ask:=13.89 x200
Prev Close:=13.30
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=+0.22

(pzn)
Open:=5.90
Change:=+0.04
                  (+0.68 %)
Bid:=5.72 x400
Trade Time:=4:04 PM EST
Ask:=5.90 x200
Prev Close:=5.85
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=+0.04

(pzza)
Open:=31.59
Change:=-0.04
                  ( -0.13 %)
Bid:=30.81 x400
Trade Time:=5:00 PM EST
Ask:=32.22 x200
Prev Close:=31.58
Last Trade:=31.54
Updating Price:=$
            31.54
Updating Change:=-0.04

(qcom)
Open:=55.05
Change:=+0.04
                  (+0.07 %)
Bid:=54.96 x400
Trade Time:=4:00 PM EST
Ask:=55.07 x200
Prev Close:=54.92
Last Trade:=54.96
Updating Price:=$
            54.96
Updating Change:=+0.04

(qcor)
Open:=27.17
Change:=-0.52
                  ( -1.93 %)
Bid:=26.03 x400
Trade Time:=4:28 PM EST
Ask:=27.06 x200
Prev Close:=26.97
Last Trade:=26.45
Updating Price:=$
            26.45
Updating Change:=-0.52

(qdel)
Open:=15.69
Change:=-0.01
                  ( -0.06 %)
Bid:=15.61 x400
Trade Time:=4:28 PM EST
Ask:=16.52 x200
Prev Close:=15.68
Last Trade:=15.67
Updating Price:=$
            15.67
Updating Change:=-0.01

(qgen)
Open:=18.20
Change:=+0.03
                  (+0.16 %)
Bid:=18.27 x400
Trade Time:=4:00 PM EST
Ask:=18.28 x200
Prev Close:=18.25
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=+0.03

(qlty)
Open:=12.79
Change:=+0.10
                  (+0.79 %)
Bid:=8.51 x400
Trade Time:=4:28 PM EST
Ask:=12.94 x200
Prev Close:=12.72
Last Trade:=12.82
Updating Price:=$
            12.82
Updating Change:=+0.10

(r)
Open:=57.02
Change:=+0.41
                  (+0.72 %)
Bid:=56.66 x400
Trade Time:=4:02 PM EST
Ask:=57.34 x200
Prev Close:=56.61
Last Trade:=57.02
Updating Price:=$
            57.02
Updating Change:=+0.41

(rad)
Open:=1.28
Change:=
Bid:=1.28 x400
Trade Time:=4:42 PM EST
Ask:=1.30 x200
Prev Close:=1.28
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=null

(rah)
Open:=84.96
Change:=-0.62
                  ( -0.72 %)
Bid:=84.30 x400
Trade Time:=4:23 PM EST
Ask:=96.99 x200
Prev Close:=86.62
Last Trade:=86.00
Updating Price:=$
            86.00
Updating Change:=-0.62

(ras)
Open:=6.05
Change:=+0.01
                  (+0.17 %)
Bid:=5.95 x400
Trade Time:=4:28 PM EST
Ask:=6.37 x200
Prev Close:=6.04
Last Trade:=6.05
Updating Price:=$
            6.05
Updating Change:=+0.01

(rden)
Open:=30.28
Change:=+0.52
                  (+1.73 %)
Bid:=30.14 x400
Trade Time:=4:10 PM EST
Ask:=31.26 x200
Prev Close:=30.06
Last Trade:=30.58
Updating Price:=$
            30.58
Updating Change:=+0.52

(recn)
Open:=13.00
Change:=+0.33
                  (+2.71 %)
Bid:=12.48 x400
Trade Time:=4:28 PM EST
Ask:=12.70 x200
Prev Close:=12.18
Last Trade:=12.51
Updating Price:=$
            12.51
Updating Change:=+0.33

(reg)
Open:=46.34
Change:=+0.33
                  (+0.71 %)
Bid:=45.52 x400
Trade Time:=4:11 PM EST
Ask:=47.39 x200
Prev Close:=46.22
Last Trade:=46.55
Updating Price:=$
            46.55
Updating Change:=+0.33

(ren)
Open:=16.52
Change:=+0.58
                  (+3.52 %)
Bid:=16.61 x400
Trade Time:=4:28 PM EST
Ask:=17.12 x200
Prev Close:=16.47
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=+0.58

(rev)
Open:=19.33
Change:=-0.06
                  ( -0.31 %)
Bid:=18.69 x400
Trade Time:=4:00 PM EST
Ask:=19.72 x200
Prev Close:=19.19
Last Trade:=19.13
Updating Price:=$
            19.13
Updating Change:=-0.06

(revu)
Open:=0.23
Change:=0.00
                  ( -0.04 %)
Bid:=0.20 x400
Trade Time:=4:00 PM EST
Ask:=0.26 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=0.00

(rfmd)
Open:=6.04
Change:=+0.01
                  (+0.17 %)
Bid:=5.97 x400
Trade Time:=4:28 PM EST
Ask:=6.08 x200
Prev Close:=6.01
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=+0.01

(rgr)
Open:=23.23
Change:=+0.03
                  (+0.13 %)
Bid:=22.89 x400
Trade Time:=4:28 PM EST
Ask:=23.65 x200
Prev Close:=23.04
Last Trade:=23.07
Updating Price:=$
            23.07
Updating Change:=+0.03

(rhi)
Open:=25.38
Change:=+0.06
                  (+0.24 %)
Bid:=25.18 x400
Trade Time:=4:23 PM EST
Ask:=25.95 x200
Prev Close:=25.32
Last Trade:=25.38
Updating Price:=$
            25.38
Updating Change:=+0.06

(rigl)
Open:=9.93
Change:=+0.25
                  (+2.53 %)
Bid:=9.74 x400
Trade Time:=4:28 PM EST
Ask:=10.48 x200
Prev Close:=9.90
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=+0.25

(rimm)
Open:=27.55
Change:=+0.25
                  (+0.92 %)
Bid:=27.50 x400
Trade Time:=4:00 PM EST
Ask:=27.54 x200
Prev Close:=27.27
Last Trade:=27.52
Updating Price:=$
            27.52
Updating Change:=+0.25

(rjet)
Open:=5.08
Change:=-0.17
                  ( -3.35 %)
Bid:=4.76 x400
Trade Time:=4:10 PM EST
Ask:=4.90 x200
Prev Close:=5.07
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=-0.17

(rkt)
Open:=63.00
Change:=+0.94
                  (+1.53 %)
Bid:=60.50 x400
Trade Time:=4:08 PM EST
Ask:=65.25 x200
Prev Close:=61.25
Last Trade:=62.19
Updating Price:=$
            62.19
Updating Change:=+0.94

(rli)
Open:=62.61
Change:=+0.01
                  (+0.02 %)
Bid:=60.58 x400
Trade Time:=4:06 PM EST
Ask:=64.65 x200
Prev Close:=62.62
Last Trade:=62.63
Updating Price:=$
            62.63
Updating Change:=+0.01

(rloc)
Open:=19.62
Change:=+0.88
                  (+4.54 %)
Bid:=19.70 x400
Trade Time:=4:03 PM EST
Ask:=20.72 x200
Prev Close:=19.40
Last Trade:=20.28
Updating Price:=$
            20.28
Updating Change:=+0.88

(rnow)
Open:=29.77
Change:=
Bid:=28.86 x400
Trade Time:=4:28 PM EST
Ask:=29.99 x200
Prev Close:=29.54
Last Trade:=29.54
Updating Price:=$
            29.54
Updating Change:=null

(rnr)
Open:=70.63
Change:=-0.52
                  ( -0.74 %)
Bid:=67.89 x400
Trade Time:=4:23 PM EST
Ask:=73.62 x200
Prev Close:=70.21
Last Trade:=69.69
Updating Price:=$
            69.69
Updating Change:=-0.52

(rnst)
Open:=15.03
Change:=+0.07
                  (+0.47 %)
Bid:=13.93 x400
Trade Time:=4:28 PM EST
Ask:=15.87 x200
Prev Close:=15.01
Last Trade:=15.08
Updating Price:=$
            15.08
Updating Change:=+0.07

(roc)
Open:=57.25
Change:=+0.70
                  (+1.23 %)
Bid:=55.46 x400
Trade Time:=4:23 PM EST
Ask:=58.43 x200
Prev Close:=56.88
Last Trade:=57.58
Updating Price:=$
            57.58
Updating Change:=+0.70

(rocm)
Open:=8.76
Change:=+0.02
                  (+0.22 %)
Bid:=8.71 x400
Trade Time:=4:00 PM EST
Ask:=9.13 x200
Prev Close:=9.08
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=+0.02

(rodm)
Open:=1.55
Change:=+0.14
                  (+9.27 %)
Bid:=1.57 x400
Trade Time:=3:59 PM EST
Ask:=1.74 x200
Prev Close:=1.51
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=+0.14

(roiak)
Open:=1.65
Change:=+0.01
                  (+0.61 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.87 x200
Prev Close:=1.64
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=+0.01

(rok)
Open:=81.49
Change:=+0.31
                  (+0.38 %)
Bid:=80.00 x400
Trade Time:=4:09 PM EST
Ask:=83.26 x200
Prev Close:=80.79
Last Trade:=81.10
Updating Price:=$
            81.10
Updating Change:=+0.31

(rol)
Open:=20.66
Change:=+0.15
                  (+0.73 %)
Bid:=20.22 x400
Trade Time:=4:28 PM EST
Ask:=21.29 x200
Prev Close:=20.63
Last Trade:=20.78
Updating Price:=$
            20.78
Updating Change:=+0.15

(roll)
Open:=38.82
Change:=+0.56
                  (+1.45 %)
Bid:=38.48 x400
Trade Time:=4:28 PM EST
Ask:=40.22 x200
Prev Close:=38.65
Last Trade:=39.21
Updating Price:=$
            39.21
Updating Change:=+0.56

(rop)
Open:=81.50
Change:=+1.11
                  (+1.37 %)
Bid:=79.01 x400
Trade Time:=4:29 PM EST
Ask:=83.90 x200
Prev Close:=81.06
Last Trade:=82.17
Updating Price:=$
            82.17
Updating Change:=+1.11

(rose)
Open:=55.21
Change:=+3.73
                  (+7.15 %)
Bid:=55.01 x400
Trade Time:=4:28 PM EST
Ask:=244.43 x200
Prev Close:=52.20
Last Trade:=55.93
Updating Price:=$
            55.93
Updating Change:=+3.73

(rost)
Open:=77.88
Change:=-0.10
                  ( -0.13 %)
Bid:=77.67 x400
Trade Time:=4:00 PM EST
Ask:=77.69 x200
Prev Close:=77.77
Last Trade:=77.67
Updating Price:=$
            77.67
Updating Change:=-0.10

(rt)
Open:=11.10
Change:=
Bid:=10.96 x400
Trade Time:=4:28 PM EST
Ask:=11.19 x200
Prev Close:=11.07
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=null

(rtec)
Open:=10.41
Change:=+0.13
                  (+1.25 %)
Bid:=10.24 x400
Trade Time:=4:28 PM EST
Ask:=10.80 x200
Prev Close:=10.37
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=+0.13

(rtix)
Open:=3.10
Change:=-0.01
                  ( -0.32 %)
Bid:=3.09 x400
Trade Time:=4:03 PM EST
Ask:=3.18 x200
Prev Close:=3.10
Last Trade:=3.09
Updating Price:=$
            3.09
Updating Change:=-0.01

(rue)
Open:=34.37
Change:=-0.89
                  ( -2.61 %)
Bid:=32.41 x400
Trade Time:=4:28 PM EST
Ask:=33.87 x200
Prev Close:=34.06
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.89

(rwt)
Open:=14.94
Change:=-0.06
                  ( -0.40 %)
Bid:=14.68 x400
Trade Time:=4:23 PM EST
Ask:=15.26 x200
Prev Close:=14.91
Last Trade:=14.85
Updating Price:=$
            14.85
Updating Change:=-0.06

(safm)
Open:=45.61
Change:=+0.24
                  (+0.53 %)
Bid:=45.87 x400
Trade Time:=4:00 PM EST
Ask:=46.80 x200
Prev Close:=45.62
Last Trade:=45.86
Updating Price:=$
            45.86
Updating Change:=+0.24

(saft)
Open:=41.73
Change:=+0.13
                  (+0.31 %)
Bid:=41.02 x400
Trade Time:=4:28 PM EST
Ask:=43.53 x200
Prev Close:=41.76
Last Trade:=41.89
Updating Price:=$
            41.89
Updating Change:=+0.13

(sam)
Open:=90.05
Change:=+0.07
                  (+0.08 %)
Bid:=89.63 x400
Trade Time:=4:11 PM EST
Ask:=90.15 x200
Prev Close:=90.04
Last Trade:=90.11
Updating Price:=$
            90.11
Updating Change:=+0.07

(sanm)
Open:=9.28
Change:=+0.02
                  (+0.22 %)
Bid:=9.09 x400
Trade Time:=4:23 PM EST
Ask:=9.30 x200
Prev Close:=9.18
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.02

(sbib)
Open:=7.70
Change:=
Bid:=7.35 x400
Trade Time:=4:28 PM EST
Ask:=8.03 x200
Prev Close:=7.69
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=null

(sbsi)
Open:=20.42
Change:=+0.14
                  (+0.69 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=20.90 x200
Prev Close:=20.42
Last Trade:=20.56
Updating Price:=$
            20.56
Updating Change:=+0.14

(sbux)
Open:=39.15
Change:=+0.67
                  (+1.71 %)
Bid:=39.78 x400
Trade Time:=4:00 PM EST
Ask:=39.79 x200
Prev Close:=39.13
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=+0.67

(scl)
Open:=73.23
Change:=-0.40
                  ( -0.55 %)
Bid:=70.34 x400
Trade Time:=4:05 PM EST
Ask:=75.38 x200
Prev Close:=73.10
Last Trade:=72.70
Updating Price:=$
            72.70
Updating Change:=-0.40

(scmp)
Open:=4.10
Change:=+0.03
                  (+0.73 %)
Bid:=4.04 x400
Trade Time:=4:28 PM EST
Ask:=4.11 x200
Prev Close:=4.10
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=+0.03

(scs)
Open:=11.00
Change:=-0.32
                  ( -2.91 %)
Bid:=10.32 x400
Trade Time:=4:28 PM EST
Ask:=11.09 x200
Prev Close:=10.99
Last Trade:=10.67
Updating Price:=$
            10.67
Updating Change:=-0.32

(scvl)
Open:=32.77
Change:=-0.02
                  ( -0.06 %)
Bid:=31.30 x400
Trade Time:=4:23 PM EST
Ask:=35.60 x200
Prev Close:=32.73
Last Trade:=32.71
Updating Price:=$
            32.71
Updating Change:=-0.02

(seb)
Open:=2470.20
Change:=+15.00
                  (+0.61 %)
Bid:=2473.01 x400
Trade Time:=4:28 PM EST
Ask:=2497.00 x200
Prev Close:=2458.00
Last Trade:=2473.00
Updating Price:=$
            2473.00
Updating Change:=+15.00

(see)
Open:=23.20
Change:=-0.05
                  ( -0.22 %)
Bid:=22.77 x400
Trade Time:=4:23 PM EST
Ask:=23.56 x200
Prev Close:=23.09
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=-0.05

(sf)
Open:=36.90
Change:=+0.43
                  (+1.17 %)
Bid:=36.96 x400
Trade Time:=4:28 PM EST
Ask:=37.83 x200
Prev Close:=36.76
Last Trade:=37.19
Updating Price:=$
            37.19
Updating Change:=+0.43

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

(shld)
Open:=74.32
Change:=+0.09
                  (+0.12 %)
Bid:=74.06 x400
Trade Time:=4:00 PM EST
Ask:=75.07 x200
Prev Close:=74.14
Last Trade:=74.23
Updating Price:=$
            74.23
Updating Change:=+0.09

(shoo)
Open:=40.65
Change:=+0.48
                  (+1.19 %)
Bid:=39.78 x400
Trade Time:=5:00 PM EST
Ask:=41.49 x200
Prev Close:=40.30
Last Trade:=40.78
Updating Price:=$
            40.78
Updating Change:=+0.48

(shw)
Open:=83.40
Change:=+0.08
                  (+0.10 %)
Bid:=80.93 x400
Trade Time:=4:42 PM EST
Ask:=85.20 x200
Prev Close:=83.12
Last Trade:=83.20
Updating Price:=$
            83.20
Updating Change:=+0.08

(sial)
Open:=73.32
Change:=+0.21
                  (+0.29 %)
Bid:=73.02 x400
Trade Time:=4:00 PM EST
Ask:=73.25 x200
Prev Close:=73.01
Last Trade:=73.22
Updating Price:=$
            73.22
Updating Change:=+0.21

(simg)
Open:=6.46
Change:=-0.05
                  ( -0.78 %)
Bid:=6.05 x400
Trade Time:=4:28 PM EST
Ask:=6.69 x200
Prev Close:=6.43
Last Trade:=6.38
Updating Price:=$
            6.38
Updating Change:=-0.05

(siro)
Open:=54.94
Change:=+0.43
                  (+0.79 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=59.98 x200
Prev Close:=54.62
Last Trade:=55.05
Updating Price:=$
            55.05
Updating Change:=+0.43

(sivb)
Open:=60.56
Change:=-0.52
                  ( -0.87 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=69.93 x200
Prev Close:=60.10
Last Trade:=59.58
Updating Price:=$
            59.58
Updating Change:=-0.52

(sji)
Open:=53.75
Change:=+0.28
                  (+0.52 %)
Bid:=52.15 x400
Trade Time:=4:28 PM EST
Ask:=54.99 x200
Prev Close:=53.75
Last Trade:=54.03
Updating Price:=$
            54.03
Updating Change:=+0.28

(sjm)
Open:=76.08
Change:=+0.34
                  (+0.45 %)
Bid:=71.02 x400
Trade Time:=4:29 PM EST
Ask:=77.36 x200
Prev Close:=75.96
Last Trade:=76.30
Updating Price:=$
            76.30
Updating Change:=+0.34

(sjw)
Open:=23.88
Change:=+0.21
                  (+0.88 %)
Bid:=23.01 x400
Trade Time:=4:28 PM EST
Ask:=24.93 x200
Prev Close:=23.95
Last Trade:=24.16
Updating Price:=$
            24.16
Updating Change:=+0.21

(slh)
Open:=59.17
Change:=+0.17
                  (+0.29 %)
Bid:=57.16 x400
Trade Time:=4:23 PM EST
Ask:=60.58 x200
Prev Close:=58.80
Last Trade:=58.97
Updating Price:=$
            58.97
Updating Change:=+0.17

(slrc)
Open:=24.45
Change:=+0.09
                  (+0.37 %)
Bid:=24.32 x400
Trade Time:=4:28 PM EST
Ask:=25.01 x200
Prev Close:=24.42
Last Trade:=24.51
Updating Price:=$
            24.51
Updating Change:=+0.09

(smg)
Open:=50.96
Change:=+0.44
                  (+0.87 %)
Bid:=51.18 x400
Trade Time:=4:23 PM EST
Ask:=52.20 x200
Prev Close:=50.74
Last Trade:=51.18
Updating Price:=$
            51.18
Updating Change:=+0.44

(smod)
Open:=9.18
Change:=-0.02
                  ( -0.22 %)
Bid:=9.17 x400
Trade Time:=4:02 PM EST
Ask:=9.19 x200
Prev Close:=9.20
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.02

(smrt)
Open:=9.97
Change:=-0.14
                  ( -1.41 %)
Bid:=9.42 x400
Trade Time:=4:10 PM EST
Ask:=10.16 x200
Prev Close:=9.92
Last Trade:=9.78
Updating Price:=$
            9.78
Updating Change:=-0.14

(smsi)
Open:=4.02
Change:=+0.18
                  (+4.53 %)
Bid:=3.93 x400
Trade Time:=4:28 PM EST
Ask:=4.15 x200
Prev Close:=3.97
Last Trade:=4.15
Updating Price:=$
            4.15
Updating Change:=+0.18

(sndk)
Open:=41.50
Change:=+0.46
                  (+1.12 %)
Bid:=41.62 x400
Trade Time:=4:00 PM EST
Ask:=41.61 x200
Prev Close:=41.16
Last Trade:=41.62
Updating Price:=$
            41.62
Updating Change:=+0.46

(snh)
Open:=23.42
Change:=+0.26
                  (+1.11 %)
Bid:=23.51 x400
Trade Time:=4:23 PM EST
Ask:=23.69 x200
Prev Close:=23.41
Last Trade:=23.67
Updating Price:=$
            23.67
Updating Change:=+0.26

(solr)
Open:=15.27
Change:=-0.03
                  ( -0.20 %)
Bid:=15.06 x400
Trade Time:=4:28 PM EST
Ask:=15.21 x200
Prev Close:=15.17
Last Trade:=15.14
Updating Price:=$
            15.14
Updating Change:=-0.03

(sonc)
Open:=10.89
Change:=-0.14
                  ( -1.29 %)
Bid:=10.65 x400
Trade Time:=4:03 PM EST
Ask:=10.74 x200
Prev Close:=10.87
Last Trade:=10.73
Updating Price:=$
            10.73
Updating Change:=-0.14

(sone)
Open:=7.06
Change:=+0.06
                  (+0.85 %)
Bid:=6.97 x400
Trade Time:=4:12 PM EST
Ask:=7.43 x200
Prev Close:=7.05
Last Trade:=7.11
Updating Price:=$
            7.11
Updating Change:=+0.06

(spls)
Open:=15.24
Change:=
Bid:=15.20 x400
Trade Time:=4:00 PM EST
Ask:=15.22 x200
Prev Close:=15.20
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=null

(spmd)
Open:=3.87
Change:=+0.02
                  (+0.52 %)
Bid:=3.41 x400
Trade Time:=4:00 PM EST
Ask:=3.96 x200
Prev Close:=3.84
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=+0.02

(spn)
Open:=38.62
Change:=+1.37
                  (+3.58 %)
Bid:=38.72 x400
Trade Time:=4:23 PM EST
Ask:=40.38 x200
Prev Close:=38.26
Last Trade:=39.63
Updating Price:=$
            39.63
Updating Change:=+1.37

(sptn)
Open:=20.20
Change:=+0.14
                  (+0.69 %)
Bid:=19.50 x400
Trade Time:=4:28 PM EST
Ask:=20.85 x200
Prev Close:=20.17
Last Trade:=20.31
Updating Price:=$
            20.31
Updating Change:=+0.14

(spw)
Open:=81.15
Change:=+0.34
                  (+0.42 %)
Bid:=80.54 x400
Trade Time:=4:25 PM EST
Ask:=83.41 x200
Prev Close:=80.71
Last Trade:=81.05
Updating Price:=$
            81.05
Updating Change:=+0.34

(srcl)
Open:=90.17
Change:=+1.01
                  (+1.12 %)
Bid:=90.91 x400
Trade Time:=4:03 PM EST
Ask:=91.99 x200
Prev Close:=89.90
Last Trade:=90.91
Updating Price:=$
            90.91
Updating Change:=+1.01

(srdx)
Open:=11.76
Change:=-0.03
                  ( -0.26 %)
Bid:=11.01 x400
Trade Time:=4:28 PM EST
Ask:=12.50 x200
Prev Close:=11.74
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=-0.03

(sri)
Open:=14.79
Change:=-0.07
                  ( -0.47 %)
Bid:=13.89 x400
Trade Time:=4:28 PM EST
Ask:=14.98 x200
Prev Close:=14.74
Last Trade:=14.67
Updating Price:=$
            14.67
Updating Change:=-0.07

(srsl)
Open:=9.40
Change:=+0.03
                  (+0.32 %)
Bid:=8.47 x400
Trade Time:=4:28 PM EST
Ask:=9.59 x200
Prev Close:=9.38
Last Trade:=9.41
Updating Price:=$
            9.41
Updating Change:=+0.03

(srx)
Open:=31.22
Change:=+0.02
                  (+0.06 %)
Bid:=31.21 x400
Trade Time:=4:28 PM EST
Ask:=31.24 x200
Prev Close:=31.20
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=+0.02

(srz)
Open:=9.65
Change:=-0.01
                  ( -0.10 %)
Bid:=9.13 x400
Trade Time:=4:28 PM EST
Ask:=9.86 x200
Prev Close:=9.54
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=-0.01

(ssp)
Open:=8.92
Change:=-0.04
                  ( -0.46 %)
Bid:=8.36 x400
Trade Time:=4:28 PM EST
Ask:=9.06 x200
Prev Close:=8.75
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=-0.04

(stba)
Open:=17.52
Change:=-0.14
                  ( -0.80 %)
Bid:=16.96 x400
Trade Time:=4:00 PM EST
Ask:=18.17 x200
Prev Close:=17.50
Last Trade:=17.36
Updating Price:=$
            17.36
Updating Change:=-0.14

(stfc)
Open:=17.12
Change:=+0.18
                  (+1.05 %)
Bid:=16.86 x400
Trade Time:=4:10 PM EST
Ask:=18.13 x200
Prev Close:=17.11
Last Trade:=17.29
Updating Price:=$
            17.29
Updating Change:=+0.18

(sti)
Open:=24.81
Change:=
Bid:=24.52 x400
Trade Time:=4:42 PM EST
Ask:=24.76 x200
Prev Close:=24.64
Last Trade:=24.64
Updating Price:=$
            24.64
Updating Change:=null

(stnr)
Open:=49.42
Change:=+0.29
                  (+0.59 %)
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=52.39 x200
Prev Close:=49.32
Last Trade:=49.61
Updating Price:=$
            49.61
Updating Change:=+0.29

(stwd)
Open:=20.46
Change:=+0.19
                  (+0.93 %)
Bid:=20.04 x400
Trade Time:=4:28 PM EST
Ask:=21.04 x200
Prev Close:=20.38
Last Trade:=20.57
Updating Price:=$
            20.57
Updating Change:=+0.19

(stx)
Open:=16.88
Change:=+0.13
                  (+0.78 %)
Bid:=16.81 x400
Trade Time:=4:00 PM EST
Ask:=16.88 x200
Prev Close:=16.68
Last Trade:=16.81
Updating Price:=$
            16.81
Updating Change:=+0.13

(sui)
Open:=37.67
Change:=+0.66
                  (+1.75 %)
Bid:=36.54 x400
Trade Time:=4:28 PM EST
Ask:=38.96 x200
Prev Close:=37.62
Last Trade:=38.28
Updating Price:=$
            38.28
Updating Change:=+0.66

(sumr)
Open:=8.52
Change:=-0.03
                  ( -0.35 %)
Bid:=7.81 x400
Trade Time:=4:00 PM EST
Ask:=9.57 x200
Prev Close:=8.52
Last Trade:=8.49
Updating Price:=$
            8.49
Updating Change:=-0.03

(supx)
Open:=21.00
Change:=+0.39
                  (+1.86 %)
Bid:=20.16 x400
Trade Time:=4:23 PM EST
Ask:=22.25 x200
Prev Close:=20.96
Last Trade:=21.35
Updating Price:=$
            21.35
Updating Change:=+0.39

(svvs)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=39.50
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=null

(swk)
Open:=69.28
Change:=+0.70
                  (+1.01 %)
Bid:=69.27 x400
Trade Time:=4:42 PM EST
Ask:=71.98 x200
Prev Close:=68.99
Last Trade:=69.69
Updating Price:=$
            69.69
Updating Change:=+0.70

(swm)
Open:=56.54
Change:=+0.56
                  (+0.99 %)
Bid:=53.42 x400
Trade Time:=4:28 PM EST
Ask:=60.25 x200
Prev Close:=56.44
Last Trade:=57.00
Updating Price:=$
            57.00
Updating Change:=+0.56

(sxt)
Open:=37.73
Change:=+0.29
                  (+0.77 %)
Bid:=37.16 x400
Trade Time:=4:28 PM EST
Ask:=38.77 x200
Prev Close:=37.66
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=+0.29

(syke)
Open:=20.53
Change:=-0.12
                  ( -0.59 %)
Bid:=19.95 x400
Trade Time:=4:23 PM EST
Ask:=21.63 x200
Prev Close:=20.50
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=-0.12

(symc)
Open:=19.03
Change:=
Bid:=18.99 x400
Trade Time:=4:03 PM EST
Ask:=19.19 x200
Prev Close:=18.97
Last Trade:=18.97
Updating Price:=$
            18.97
Updating Change:=null

(symm)
Open:=5.97
Change:=+0.21
                  (+3.52 %)
Bid:=6.01 x400
Trade Time:=4:23 PM EST
Ask:=6.19 x200
Prev Close:=5.96
Last Trade:=6.17
Updating Price:=$
            6.17
Updating Change:=+0.21

(synm)
Open:=1.39
Change:=
Bid:=1.38 x400
Trade Time:=4:28 PM EST
Ask:=1.40 x200
Prev Close:=1.37
Last Trade:=1.37
Updating Price:=$
            1.37
Updating Change:=null

(syno)
Open:=17.64
Change:=+0.13
                  (+0.74 %)
Bid:=17.36 x400
Trade Time:=4:00 PM EST
Ask:=17.88 x200
Prev Close:=17.60
Last Trade:=17.73
Updating Price:=$
            17.73
Updating Change:=+0.13

(synt)
Open:=58.39
Change:=
Bid:=0.00 x400
Trade Time:=5:00 PM EST
Ask:=61.87 x200
Prev Close:=58.16
Last Trade:=58.16
Updating Price:=$
            58.16
Updating Change:=null

(syx)
Open:=16.01
Change:=+0.14
                  (+0.87 %)
Bid:=15.33 x400
Trade Time:=4:06 PM EST
Ask:=16.58 x200
Prev Close:=16.01
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=+0.14

(t)
Open:=30.70
Change:=-0.27
                  ( -0.88 %)
Bid:=30.31 x400
Trade Time:=3:55 PM EST
Ask:=30.32 x200
Prev Close:=30.58
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=-0.27

(tal)
Open:=32.46
Change:=-0.82
                  ( -2.56 %)
Bid:=30.89 x400
Trade Time:=4:28 PM EST
Ask:=31.95 x200
Prev Close:=31.99
Last Trade:=31.17
Updating Price:=$
            31.17
Updating Change:=-0.82

(tap)
Open:=44.79
Change:=+0.25
                  (+0.56 %)
Bid:=44.56 x400
Trade Time:=4:23 PM EST
Ask:=45.08 x200
Prev Close:=44.57
Last Trade:=44.82
Updating Price:=$
            44.82
Updating Change:=+0.25

(tasr)
Open:=4.27
Change:=+0.03
                  (+0.70 %)
Bid:=4.19 x400
Trade Time:=4:03 PM EST
Ask:=4.48 x200
Prev Close:=4.26
Last Trade:=4.29
Updating Price:=$
            4.29
Updating Change:=+0.03

(tast)
Open:=10.19
Change:=-0.02
                  ( -0.25 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=11.10 x200
Prev Close:=10.19
Last Trade:=10.17
Updating Price:=$
            10.17
Updating Change:=-0.02

(tat)
Open:=1.55
Change:=+0.15
                  (+9.74 %)
Bid:=1.68 x400
Trade Time:=4:02 PM EST
Ask:=1.69 x200
Prev Close:=1.54
Last Trade:=1.69
Updating Price:=$
            1.69
Updating Change:=+0.15

(tayc)
Open:=9.17
Change:=+0.02
                  (+0.22 %)
Bid:=8.17 x400
Trade Time:=4:23 PM EST
Ask:=10.32 x200
Prev Close:=9.15
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.02

(tbnk)
Open:=20.88
Change:=+0.10
                  (+0.48 %)
Bid:=20.25 x400
Trade Time:=4:01 PM EST
Ask:=21.75 x200
Prev Close:=20.90
Last Trade:=21.00
Updating Price:=$
            21.00
Updating Change:=+0.10

(tc)
Open:=9.93
Change:=+0.10
                  (+1.02 %)
Bid:=9.92 x400
Trade Time:=4:28 PM EST
Ask:=10.19 x200
Prev Close:=9.82
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=+0.10

(tcb)
Open:=13.37
Change:=-0.05
                  ( -0.38 %)
Bid:=12.74 x400
Trade Time:=4:23 PM EST
Ask:=13.59 x200
Prev Close:=13.30
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=-0.05

(tco)
Open:=60.38
Change:=+1.72
                  (+2.86 %)
Bid:=58.53 x400
Trade Time:=4:23 PM EST
Ask:=63.80 x200
Prev Close:=60.04
Last Trade:=61.76
Updating Price:=$
            61.76
Updating Change:=+1.72

(tcrd)
Open:=12.85
Change:=-0.05
                  ( -0.39 %)
Bid:=12.14 x400
Trade Time:=4:23 PM EST
Ask:=12.94 x200
Prev Close:=12.82
Last Trade:=12.77
Updating Price:=$
            12.77
Updating Change:=-0.05

(tdy)
Open:=49.52
Change:=+0.24
                  (+0.49 %)
Bid:=49.09 x400
Trade Time:=4:28 PM EST
Ask:=50.37 x200
Prev Close:=49.21
Last Trade:=49.45
Updating Price:=$
            49.45
Updating Change:=+0.24

(te)
Open:=18.69
Change:=+0.06
                  (+0.32 %)
Bid:=18.52 x400
Trade Time:=4:11 PM EST
Ask:=19.19 x200
Prev Close:=18.62
Last Trade:=18.68
Updating Price:=$
            18.68
Updating Change:=+0.06

(tecua)
Open:=10.26
Change:=+0.20
                  (+1.96 %)
Bid:=10.11 x400
Trade Time:=4:28 PM EST
Ask:=10.91 x200
Prev Close:=10.23
Last Trade:=10.43
Updating Price:=$
            10.43
Updating Change:=+0.20

(ten)
Open:=43.45
Change:=+0.32
                  (+0.74 %)
Bid:=42.59 x400
Trade Time:=5:14 PM EST
Ask:=43.99 x200
Prev Close:=43.36
Last Trade:=43.68
Updating Price:=$
            43.68
Updating Change:=+0.32

(ter)
Open:=13.71
Change:=+0.08
                  (+0.59 %)
Bid:=13.66 x400
Trade Time:=4:42 PM EST
Ask:=14.04 x200
Prev Close:=13.61
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=+0.08

(teva)
Open:=48.30
Change:=-0.46
                  ( -0.95 %)
Bid:=47.94 x400
Trade Time:=4:02 PM EST
Ask:=47.97 x200
Prev Close:=48.43
Last Trade:=47.97
Updating Price:=$
            47.97
Updating Change:=-0.46

(tfx)
Open:=62.02
Change:=+0.03
                  (+0.05 %)
Bid:=61.36 x400
Trade Time:=4:11 PM EST
Ask:=62.10 x200
Prev Close:=61.75
Last Trade:=61.78
Updating Price:=$
            61.78
Updating Change:=+0.03

(tg)
Open:=19.43
Change:=+0.37
                  (+1.92 %)
Bid:=18.91 x400
Trade Time:=4:28 PM EST
Ask:=20.34 x200
Prev Close:=19.28
Last Trade:=19.65
Updating Price:=$
            19.65
Updating Change:=+0.37

(tgh)
Open:=28.51
Change:=-0.09
                  ( -0.32 %)
Bid:=28.02 x400
Trade Time:=4:28 PM EST
Ask:=28.86 x200
Prev Close:=28.35
Last Trade:=28.26
Updating Price:=$
            28.26
Updating Change:=-0.09

(tgi)
Open:=50.72
Change:=-50.60
                  ( -50.05 %)
Bid:=49.70 x400
Trade Time:=4:11 PM EST
Ask:=51.90 x200
Prev Close:=101.09
Last Trade:=50.49
Updating Price:=$
            50.49
Updating Change:=-50.60

(thff)
Open:=32.86
Change:=+0.40
                  (+1.22 %)
Bid:=31.90 x400
Trade Time:=4:00 PM EST
Ask:=34.25 x200
Prev Close:=32.83
Last Trade:=33.23
Updating Price:=$
            33.23
Updating Change:=+0.40

(tho)
Open:=27.46
Change:=+0.03
                  (+0.11 %)
Bid:=26.76 x400
Trade Time:=4:23 PM EST
Ask:=28.05 x200
Prev Close:=27.37
Last Trade:=27.40
Updating Price:=$
            27.40
Updating Change:=+0.03

(thrx)
Open:=24.15
Change:=+0.23
                  (+0.96 %)
Bid:=23.64 x400
Trade Time:=4:28 PM EST
Ask:=24.83 x200
Prev Close:=23.95
Last Trade:=24.18
Updating Price:=$
            24.18
Updating Change:=+0.23

(tie)
Open:=18.45
Change:=+0.41
                  (+2.24 %)
Bid:=18.60 x400
Trade Time:=4:42 PM EST
Ask:=18.70 x200
Prev Close:=18.27
Last Trade:=18.68
Updating Price:=$
            18.68
Updating Change:=+0.41

(tif)
Open:=82.71
Change:=+0.41
                  (+0.50 %)
Bid:=81.42 x400
Trade Time:=4:23 PM EST
Ask:=82.98 x200
Prev Close:=81.47
Last Trade:=81.88
Updating Price:=$
            81.88
Updating Change:=+0.41

(tiny)
Open:=5.19
Change:=-0.03
                  ( -0.56 %)
Bid:=5.05 x400
Trade Time:=4:28 PM EST
Ask:=5.65 x200
Prev Close:=5.38
Last Trade:=5.35
Updating Price:=$
            5.35
Updating Change:=-0.03

(tisi)
Open:=23.70
Change:=+0.51
                  (+2.16 %)
Bid:=23.02 x400
Trade Time:=4:28 PM EST
Ask:=25.17 x200
Prev Close:=23.65
Last Trade:=24.16
Updating Price:=$
            24.16
Updating Change:=+0.51

(tjx)
Open:=55.24
Change:=+0.17
                  (+0.31 %)
Bid:=55.22 x400
Trade Time:=4:18 PM EST
Ask:=55.53 x200
Prev Close:=55.09
Last Trade:=55.26
Updating Price:=$
            55.26
Updating Change:=+0.17

(tklc)
Open:=8.51
Change:=+0.11
                  (+1.30 %)
Bid:=8.17 x400
Trade Time:=4:28 PM EST
Ask:=8.86 x200
Prev Close:=8.44
Last Trade:=8.55
Updating Price:=$
            8.55
Updating Change:=+0.11

(tkr)
Open:=48.62
Change:=+0.04
                  (+0.08 %)
Bid:=48.36 x400
Trade Time:=4:23 PM EST
Ask:=48.99 x200
Prev Close:=48.41
Last Trade:=48.45
Updating Price:=$
            48.45
Updating Change:=+0.04

(tmp)
Open:=39.52
Change:=+0.55
                  (+1.39 %)
Bid:=38.00 x400
Trade Time:=4:03 PM EST
Ask:=41.69 x200
Prev Close:=39.67
Last Trade:=40.22
Updating Price:=$
            40.22
Updating Change:=+0.55

(tnc)
Open:=40.81
Change:=-0.06
                  ( -0.15 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=42.20 x200
Prev Close:=40.71
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=-0.06

(tnk)
Open:=8.86
Change:=+0.13
                  (+1.48 %)
Bid:=8.78 x400
Trade Time:=4:28 PM EST
Ask:=9.18 x200
Prev Close:=8.80
Last Trade:=8.93
Updating Price:=$
            8.93
Updating Change:=+0.13

(tpgi)
Open:=3.37
Change:=-0.04
                  ( -1.19 %)
Bid:=2.68 x400
Trade Time:=4:03 PM EST
Ask:=4.09 x200
Prev Close:=3.36
Last Trade:=3.32
Updating Price:=$
            3.32
Updating Change:=-0.04

(trak)
Open:=22.78
Change:=-0.32
                  ( -1.41 %)
Bid:=21.80 x400
Trade Time:=4:28 PM EST
Ask:=22.93 x200
Prev Close:=22.69
Last Trade:=22.37
Updating Price:=$
            22.37
Updating Change:=-0.32

(trex)
Open:=20.28
Change:=+0.19
                  (+0.94 %)
Bid:=19.83 x400
Trade Time:=4:03 PM EST
Ask:=20.48 x200
Prev Close:=20.20
Last Trade:=20.39
Updating Price:=$
            20.39
Updating Change:=+0.19

(trmk)
Open:=23.00
Change:=-0.05
                  ( -0.22 %)
Bid:=22.93 x400
Trade Time:=4:03 PM EST
Ask:=23.48 x200
Prev Close:=22.98
Last Trade:=22.93
Updating Price:=$
            22.93
Updating Change:=-0.05

(trow)
Open:=58.71
Change:=-0.10
                  ( -0.17 %)
Bid:=58.14 x400
Trade Time:=4:03 PM EST
Ask:=59.92 x200
Prev Close:=58.44
Last Trade:=58.34
Updating Price:=$
            58.34
Updating Change:=-0.10

(trv)
Open:=58.14
Change:=+0.15
                  (+0.26 %)
Bid:=57.88 x400
Trade Time:=3:59 PM EST
Ask:=57.89 x200
Prev Close:=57.73
Last Trade:=57.88
Updating Price:=$
            57.88
Updating Change:=+0.15

(tsn)
Open:=18.46
Change:=-0.03
                  ( -0.16 %)
Bid:=18.12 x400
Trade Time:=4:23 PM EST
Ask:=18.49 x200
Prev Close:=18.46
Last Trade:=18.43
Updating Price:=$
            18.43
Updating Change:=-0.03

(tsra)
Open:=15.71
Change:=+0.12
                  (+0.77 %)
Bid:=15.39 x400
Trade Time:=5:00 PM EST
Ask:=16.16 x200
Prev Close:=15.64
Last Trade:=15.76
Updating Price:=$
            15.76
Updating Change:=+0.12

(ttec)
Open:=21.51
Change:=+0.14
                  (+0.65 %)
Bid:=21.01 x400
Trade Time:=4:28 PM EST
Ask:=22.12 x200
Prev Close:=21.45
Last Trade:=21.59
Updating Price:=$
            21.59
Updating Change:=+0.14

(ttek)
Open:=21.97
Change:=+0.08
                  (+0.36 %)
Bid:=21.50 x400
Trade Time:=4:28 PM EST
Ask:=22.47 x200
Prev Close:=21.93
Last Trade:=22.01
Updating Price:=$
            22.01
Updating Change:=+0.08

(tti)
Open:=12.36
Change:=+0.22
                  (+1.80 %)
Bid:=12.07 x400
Trade Time:=4:23 PM EST
Ask:=12.89 x200
Prev Close:=12.25
Last Trade:=12.47
Updating Price:=$
            12.47
Updating Change:=+0.22

(tues)
Open:=4.07
Change:=+0.03
                  (+0.75 %)
Bid:=3.93 x400
Trade Time:=4:28 PM EST
Ask:=4.87 x200
Prev Close:=4.02
Last Trade:=4.05
Updating Price:=$
            4.05
Updating Change:=+0.03

(tvl)
Open:=4.35
Change:=+0.01
                  (+0.23 %)
Bid:=3.45 x400
Trade Time:=4:28 PM EST
Ask:=5.04 x200
Prev Close:=4.32
Last Trade:=4.33
Updating Price:=$
            4.33
Updating Change:=+0.01

(tw)
Open:=62.27
Change:=-0.27
                  ( -0.44 %)
Bid:=58.40 x400
Trade Time:=4:23 PM EST
Ask:=63.85 x200
Prev Close:=61.99
Last Trade:=61.72
Updating Price:=$
            61.72
Updating Change:=-0.27

(twin)
Open:=39.31
Change:=+1.22
                  (+3.13 %)
Bid:=40.10 x400
Trade Time:=4:00 PM EST
Ask:=41.70 x200
Prev Close:=38.93
Last Trade:=40.15
Updating Price:=$
            40.15
Updating Change:=+1.22

(two)
Open:=10.32
Change:=-0.28
                  ( -2.66 %)
Bid:=10.22 x400
Trade Time:=5:05 PM EST
Ask:=10.23 x200
Prev Close:=10.51
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=-0.28

(twx)
Open:=36.02
Change:=-0.13
                  ( -0.36 %)
Bid:=35.61 x400
Trade Time:=4:42 PM EST
Ask:=36.06 x200
Prev Close:=35.76
Last Trade:=35.63
Updating Price:=$
            35.63
Updating Change:=-0.13

(txn)
Open:=30.92
Change:=+0.10
                  (+0.33 %)
Bid:=30.73 x400
Trade Time:=4:47 PM EST
Ask:=30.93 x200
Prev Close:=30.72
Last Trade:=30.82
Updating Price:=$
            30.82
Updating Change:=+0.10

(txt)
Open:=22.00
Change:=-0.10
                  ( -0.46 %)
Bid:=21.64 x400
Trade Time:=4:23 PM EST
Ask:=22.21 x200
Prev Close:=21.91
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=-0.10

(tyl)
Open:=26.41
Change:=+0.09
                  (+0.34 %)
Bid:=25.88 x400
Trade Time:=4:28 PM EST
Ask:=27.14 x200
Prev Close:=26.35
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=+0.09

(ueic)
Open:=24.66
Change:=-0.13
                  ( -0.53 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=25.62 x200
Prev Close:=24.62
Last Trade:=24.49
Updating Price:=$
            24.49
Updating Change:=-0.13

(ufcs)
Open:=17.93
Change:=+0.19
                  (+1.06 %)
Bid:=17.40 x400
Trade Time:=4:28 PM EST
Ask:=18.73 x200
Prev Close:=17.89
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=+0.19

(ufpi)
Open:=29.13
Change:=-0.29
                  ( -1.00 %)
Bid:=28.09 x400
Trade Time:=4:28 PM EST
Ask:=29.42 x200
Prev Close:=29.13
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=-0.29

(ufs)
Open:=94.47
Change:=-0.51
                  ( -0.54 %)
Bid:=0.00 x400
Trade Time:=4:23 PM EST
Ask:=97.22 x200
Prev Close:=93.92
Last Trade:=93.41
Updating Price:=$
            93.41
Updating Change:=-0.51

(ugi)
Open:=31.81
Change:=+0.14
                  (+0.44 %)
Bid:=31.21 x400
Trade Time:=4:23 PM EST
Ask:=32.61 x200
Prev Close:=31.74
Last Trade:=31.88
Updating Price:=$
            31.88
Updating Change:=+0.14

(uhs)
Open:=52.57
Change:=+0.18
                  (+0.34 %)
Bid:=23.25 x400
Trade Time:=4:29 PM EST
Ask:=57.80 x200
Prev Close:=52.30
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=+0.18

(uil)
Open:=32.49
Change:=+0.01
                  (+0.03 %)
Bid:=32.01 x400
Trade Time:=4:28 PM EST
Ask:=32.59 x200
Prev Close:=32.49
Last Trade:=32.50
Updating Price:=$
            32.50
Updating Change:=+0.01

(ulta)
Open:=63.98
Change:=+0.98
                  (+1.55 %)
Bid:=62.04 x400
Trade Time:=5:00 PM EST
Ask:=65.08 x200
Prev Close:=63.33
Last Trade:=64.31
Updating Price:=$
            64.31
Updating Change:=+0.98

(ulti)
Open:=56.18
Change:=+0.46
                  (+0.82 %)
Bid:=48.23 x400
Trade Time:=5:00 PM EST
Ask:=60.00 x200
Prev Close:=55.92
Last Trade:=56.38
Updating Price:=$
            56.38
Updating Change:=+0.46

(umbf)
Open:=43.12
Change:=+0.15
                  (+0.35 %)
Bid:=42.17 x400
Trade Time:=4:28 PM EST
Ask:=43.94 x200
Prev Close:=43.00
Last Trade:=43.15
Updating Price:=$
            43.15
Updating Change:=+0.15

(umh)
Open:=10.88
Change:=-0.04
                  ( -0.37 %)
Bid:=10.10 x400
Trade Time:=4:28 PM EST
Ask:=11.22 x200
Prev Close:=10.89
Last Trade:=10.85
Updating Price:=$
            10.85
Updating Change:=-0.04

(umpq)
Open:=11.61
Change:=
Bid:=11.17 x400
Trade Time:=4:28 PM EST
Ask:=11.73 x200
Prev Close:=11.59
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=null

(unfi)
Open:=44.79
Change:=-0.07
                  ( -0.16 %)
Bid:=44.60 x400
Trade Time:=4:11 PM EST
Ask:=45.53 x200
Prev Close:=44.69
Last Trade:=44.62
Updating Price:=$
            44.62
Updating Change:=-0.07

(unp)
Open:=101.06
Change:=+0.03
                  (+0.03 %)
Bid:=100.25 x400
Trade Time:=4:18 PM EST
Ask:=101.28 x200
Prev Close:=100.71
Last Trade:=100.74
Updating Price:=$
            100.74
Updating Change:=+0.03

(untd)
Open:=6.12
Change:=+0.10
                  (+1.63 %)
Bid:=5.89 x400
Trade Time:=4:28 PM EST
Ask:=6.50 x200
Prev Close:=6.12
Last Trade:=6.22
Updating Price:=$
            6.22
Updating Change:=+0.10

(upl)
Open:=46.39
Change:=+2.48
                  (+5.53 %)
Bid:=47.34 x400
Trade Time:=4:42 PM EST
Ask:=47.54 x200
Prev Close:=44.86
Last Trade:=47.34
Updating Price:=$
            47.34
Updating Change:=+2.48

(ups)
Open:=73.65
Change:=-0.28
                  ( -0.38 %)
Bid:=73.02 x400
Trade Time:=4:23 PM EST
Ask:=73.29 x200
Prev Close:=73.36
Last Trade:=73.08
Updating Price:=$
            73.08
Updating Change:=-0.28

(urbn)
Open:=31.37
Change:=+0.11
                  (+0.35 %)
Bid:=31.07 x400
Trade Time:=4:00 PM EST
Ask:=31.79 x200
Prev Close:=31.30
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+0.11

(uri)
Open:=23.51
Change:=-0.28
                  ( -1.20 %)
Bid:=22.83 x400
Trade Time:=4:28 PM EST
Ask:=23.57 x200
Prev Close:=23.29
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.28

(urs)
Open:=43.69
Change:=+0.49
                  (+1.13 %)
Bid:=43.70 x400
Trade Time:=4:18 PM EST
Ask:=44.85 x200
Prev Close:=43.45
Last Trade:=43.94
Updating Price:=$
            43.94
Updating Change:=+0.49

(usap)
Open:=46.77
Change:=+0.32
                  (+0.69 %)
Bid:=45.97 x400
Trade Time:=4:23 PM EST
Ask:=47.70 x200
Prev Close:=46.66
Last Trade:=46.98
Updating Price:=$
            46.98
Updating Change:=+0.32

(usb)
Open:=24.82
Change:=+0.05
                  (+0.20 %)
Bid:=24.71 x400
Trade Time:=4:42 PM EST
Ask:=24.91 x200
Prev Close:=24.69
Last Trade:=24.74
Updating Price:=$
            24.74
Updating Change:=+0.05

(usph)
Open:=24.34
Change:=+0.47
                  (+1.93 %)
Bid:=0.00 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=24.29
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=+0.47

(utek)
Open:=26.87
Change:=-0.43
                  ( -1.60 %)
Bid:=25.67 x400
Trade Time:=5:00 PM EST
Ask:=26.55 x200
Prev Close:=26.81
Last Trade:=26.38
Updating Price:=$
            26.38
Updating Change:=-0.43

(uti)
Open:=19.86
Change:=+0.04
                  (+0.20 %)
Bid:=19.27 x400
Trade Time:=4:02 PM EST
Ask:=20.32 x200
Prev Close:=19.74
Last Trade:=19.78
Updating Price:=$
            19.78
Updating Change:=+0.04

(utr)
Open:=29.05
Change:=-0.47
                  ( -1.62 %)
Bid:=27.76 x400
Trade Time:=4:23 PM EST
Ask:=29.08 x200
Prev Close:=28.93
Last Trade:=28.46
Updating Price:=$
            28.46
Updating Change:=-0.47

(utx)
Open:=88.12
Change:=+0.52
                  (+0.59 %)
Bid:=88.34 x400
Trade Time:=3:55 PM EST
Ask:=88.35 x200
Prev Close:=87.82
Last Trade:=88.34
Updating Price:=$
            88.34
Updating Change:=+0.52

(uve)
Open:=4.66
Change:=+0.02
                  (+0.43 %)
Bid:=4.67 x400
Trade Time:=4:28 PM EST
Ask:=4.83 x200
Prev Close:=4.66
Last Trade:=4.68
Updating Price:=$
            4.68
Updating Change:=+0.02

(uvv)
Open:=36.66
Change:=-0.33
                  ( -0.90 %)
Bid:=36.01 x400
Trade Time:=4:28 PM EST
Ask:=36.99 x200
Prev Close:=36.59
Last Trade:=36.26
Updating Price:=$
            36.26
Updating Change:=-0.33

(vcbi)
Open:=5.99
Change:=+0.02
                  (+0.33 %)
Bid:=5.29 x400
Trade Time:=4:28 PM EST
Ask:=6.61 x200
Prev Close:=5.99
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=+0.02

(vci)
Open:=30.21
Change:=+0.04
                  (+0.13 %)
Bid:=29.48 x400
Trade Time:=4:05 PM EST
Ask:=30.77 x200
Prev Close:=30.16
Last Trade:=30.20
Updating Price:=$
            30.20
Updating Change:=+0.04

(vgr)
Open:=17.87
Change:=+0.15
                  (+0.84 %)
Bid:=17.89 x400
Trade Time:=4:05 PM EST
Ask:=18.10 x200
Prev Close:=17.86
Last Trade:=18.01
Updating Price:=$
            18.01
Updating Change:=+0.15

(vlccf)
Open:=21.92
Change:=+0.46
                  (+2.10 %)
Bid:=22.10 x400
Trade Time:=4:10 PM EST
Ask:=22.39 x200
Prev Close:=21.92
Last Trade:=22.38
Updating Price:=$
            22.38
Updating Change:=+0.46

(vlgea)
Open:=27.25
Change:=+0.03
                  (+0.11 %)
Bid:=25.43 x400
Trade Time:=4:23 PM EST
Ask:=29.70 x200
Prev Close:=27.25
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.03

(vmed)
Open:=27.77
Change:=-0.16
                  ( -0.58 %)
Bid:=27.50 x400
Trade Time:=4:03 PM EST
Ask:=27.56 x200
Prev Close:=27.68
Last Trade:=27.52
Updating Price:=$
            27.52
Updating Change:=-0.16

(vnda)
Open:=7.12
Change:=+0.04
                  (+0.56 %)
Bid:=7.14 x400
Trade Time:=4:03 PM EST
Ask:=7.18 x200
Prev Close:=7.11
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=+0.04

(vocs)
Open:=30.98
Change:=+0.14
                  (+0.45 %)
Bid:=30.39 x400
Trade Time:=4:28 PM EST
Ask:=31.79 x200
Prev Close:=30.89
Last Trade:=31.03
Updating Price:=$
            31.03
Updating Change:=+0.14

(vod)
Open:=25.78
Change:=-0.01
                  ( -0.04 %)
Bid:=25.71 x400
Trade Time:=4:02 PM EST
Ask:=25.89 x200
Prev Close:=25.78
Last Trade:=25.77
Updating Price:=$
            25.77
Updating Change:=-0.01

(volc)
Open:=32.31
Change:=+0.41
                  (+1.27 %)
Bid:=31.91 x400
Trade Time:=4:28 PM EST
Ask:=33.31 x200
Prev Close:=32.22
Last Trade:=32.63
Updating Price:=$
            32.63
Updating Change:=+0.41

(vpfg)
Open:=13.77
Change:=+0.10
                  (+0.73 %)
Bid:=13.83 x400
Trade Time:=4:28 PM EST
Ask:=14.32 x200
Prev Close:=13.77
Last Trade:=13.87
Updating Price:=$
            13.87
Updating Change:=+0.10

(vphm)
Open:=19.38
Change:=-0.01
                  ( -0.05 %)
Bid:=18.85 x400
Trade Time:=5:00 PM EST
Ask:=19.84 x200
Prev Close:=19.35
Last Trade:=19.34
Updating Price:=$
            19.34
Updating Change:=-0.01

(vrsn)
Open:=33.20
Change:=+0.87
                  (+2.65 %)
Bid:=33.66 x400
Trade Time:=4:02 PM EST
Ask:=34.35 x200
Prev Close:=32.79
Last Trade:=33.66
Updating Price:=$
            33.66
Updating Change:=+0.87

(vrtx)
Open:=50.28
Change:=+0.35
                  (+0.70 %)
Bid:=50.68 x400
Trade Time:=4:02 PM EST
Ask:=51.00 x200
Prev Close:=50.33
Last Trade:=50.68
Updating Price:=$
            50.68
Updating Change:=+0.35

(vrx)
Open:=53.73
Change:=+2.39
                  (+4.54 %)
Bid:=55.02 x400
Trade Time:=4:20 PM EST
Ask:=58.99 x200
Prev Close:=52.61
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+2.39

(vsec)
Open:=23.17
Change:=-0.09
                  ( -0.39 %)
Bid:=22.03 x400
Trade Time:=4:23 PM EST
Ask:=24.98 x200
Prev Close:=23.14
Last Trade:=23.05
Updating Price:=$
            23.05
Updating Change:=-0.09

(vz)
Open:=36.83
Change:=-0.05
                  ( -0.14 %)
Bid:=36.82 x400
Trade Time:=4:00 PM EST
Ask:=36.83 x200
Prev Close:=36.88
Last Trade:=36.83
Updating Price:=$
            36.83
Updating Change:=-0.05

(wab)
Open:=62.93
Change:=+0.62
                  (+0.99 %)
Bid:=60.75 x400
Trade Time:=4:23 PM EST
Ask:=64.50 x200
Prev Close:=62.69
Last Trade:=63.31
Updating Price:=$
            63.31
Updating Change:=+0.62

(wash)
Open:=22.95
Change:=+0.11
                  (+0.48 %)
Bid:=23.00 x400
Trade Time:=4:03 PM EST
Ask:=23.73 x200
Prev Close:=22.89
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=+0.11

(wat)
Open:=93.87
Change:=+0.25
                  (+0.27 %)
Bid:=93.08 x400
Trade Time:=4:23 PM EST
Ask:=96.46 x200
Prev Close:=93.44
Last Trade:=93.69
Updating Price:=$
            93.69
Updating Change:=+0.25

(wbc)
Open:=67.15
Change:=+0.51
                  (+0.77 %)
Bid:=65.13 x400
Trade Time:=4:09 PM EST
Ask:=68.24 x200
Prev Close:=66.28
Last Trade:=66.79
Updating Price:=$
            66.79
Updating Change:=+0.51

(wbsn)
Open:=27.03
Change:=+0.14
                  (+0.52 %)
Bid:=26.57 x400
Trade Time:=4:28 PM EST
Ask:=27.59 x200
Prev Close:=26.97
Last Trade:=27.11
Updating Price:=$
            27.11
Updating Change:=+0.14

(wcrx)
Open:=24.00
Change:=+0.04
                  (+0.17 %)
Bid:=23.34 x400
Trade Time:=4:03 PM EST
Ask:=23.96 x200
Prev Close:=23.93
Last Trade:=23.97
Updating Price:=$
            23.97
Updating Change:=+0.04

(wern)
Open:=25.41
Change:=-0.01
                  ( -0.04 %)
Bid:=25.34 x400
Trade Time:=4:28 PM EST
Ask:=25.93 x200
Prev Close:=25.36
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=-0.01

(weys)
Open:=25.14
Change:=-0.04
                  ( -0.16 %)
Bid:=24.14 x400
Trade Time:=4:10 PM EST
Ask:=26.67 x200
Prev Close:=25.07
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=-0.04

(wfd)
Open:=8.55
Change:=+0.15
                  (+1.76 %)
Bid:=8.01 x400
Trade Time:=4:28 PM EST
Ask:=9.95 x200
Prev Close:=8.54
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=+0.15

(wfm)
Open:=64.28
Change:=+0.42
                  (+0.66 %)
Bid:=64.32 x400
Trade Time:=4:04 PM EST
Ask:=64.52 x200
Prev Close:=64.10
Last Trade:=64.52
Updating Price:=$
            64.52
Updating Change:=+0.42

(wgo)
Open:=9.22
Change:=+0.03
                  (+0.33 %)
Bid:=8.91 x400
Trade Time:=4:23 PM EST
Ask:=9.51 x200
Prev Close:=9.14
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.03

(win)
Open:=12.79
Change:=-0.07
                  ( -0.55 %)
Bid:=12.71 x400
Trade Time:=4:23 PM EST
Ask:=12.77 x200
Prev Close:=12.67
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=-0.07

(wina)
Open:=44.00
Change:=+2.78
                  (+6.36 %)
Bid:=41.92 x400
Trade Time:=4:00 PM EST
Ask:=53.75 x200
Prev Close:=43.73
Last Trade:=46.51
Updating Price:=$
            46.51
Updating Change:=+2.78

(wlk)
Open:=51.02
Change:=+0.74
                  (+1.46 %)
Bid:=49.20 x400
Trade Time:=4:11 PM EST
Ask:=52.44 x200
Prev Close:=50.64
Last Trade:=51.38
Updating Price:=$
            51.38
Updating Change:=+0.74

(wll)
Open:=58.15
Change:=+2.98
                  (+5.37 %)
Bid:=58.49 x400
Trade Time:=4:11 PM EST
Ask:=60.29 x200
Prev Close:=55.50
Last Trade:=58.48
Updating Price:=$
            58.48
Updating Change:=+2.98

(wlt)
Open:=111.25
Change:=+1.31
                  (+1.19 %)
Bid:=110.46 x400
Trade Time:=4:23 PM EST
Ask:=111.55 x200
Prev Close:=109.63
Last Trade:=110.94
Updating Price:=$
            110.94
Updating Change:=+1.31

(wmt)
Open:=53.73
Change:=
Bid:=53.62 x400
Trade Time:=3:59 PM EST
Ask:=53.65 x200
Prev Close:=53.63
Last Trade:=53.63
Updating Price:=$
            53.63
Updating Change:=null

(wnr)
Open:=20.19
Change:=+1.04
                  (+5.18 %)
Bid:=20.93 x400
Trade Time:=4:28 PM EST
Ask:=21.14 x200
Prev Close:=20.09
Last Trade:=21.13
Updating Price:=$
            21.13
Updating Change:=+1.04

(wor)
Open:=22.30
Change:=+0.52
                  (+2.35 %)
Bid:=21.98 x400
Trade Time:=4:08 PM EST
Ask:=22.94 x200
Prev Close:=22.10
Last Trade:=22.62
Updating Price:=$
            22.62
Updating Change:=+0.52

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

(wrc)
Open:=55.54
Change:=+0.50
                  (+0.91 %)
Bid:=53.88 x400
Trade Time:=4:28 PM EST
Ask:=56.50 x200
Prev Close:=55.04
Last Trade:=55.54
Updating Price:=$
            55.54
Updating Change:=+0.50

(wri)
Open:=25.65
Change:=+0.23
                  (+0.90 %)
Bid:=25.11 x400
Trade Time:=4:23 PM EST
Ask:=26.35 x200
Prev Close:=25.54
Last Trade:=25.77
Updating Price:=$
            25.77
Updating Change:=+0.23

(wsbc)
Open:=19.40
Change:=-0.07
                  ( -0.36 %)
Bid:=18.61 x400
Trade Time:=4:28 PM EST
Ask:=20.07 x200
Prev Close:=19.35
Last Trade:=19.28
Updating Price:=$
            19.28
Updating Change:=-0.07

(wso)
Open:=64.88
Change:=-0.82
                  ( -1.27 %)
Bid:=55.94 x400
Trade Time:=4:28 PM EST
Ask:=66.56 x200
Prev Close:=64.48
Last Trade:=63.66
Updating Price:=$
            63.66
Updating Change:=-0.82

(wts)
Open:=36.40
Change:=+0.12
                  (+0.33 %)
Bid:=35.60 x400
Trade Time:=4:28 PM EST
Ask:=37.17 x200
Prev Close:=36.25
Last Trade:=36.37
Updating Price:=$
            36.37
Updating Change:=+0.12

(wtsla)
Open:=5.00
Change:=+0.01
                  (+0.20 %)
Bid:=4.86 x400
Trade Time:=4:09 PM EST
Ask:=4.98 x200
Prev Close:=4.99
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=+0.01

(wwon)
Open:=5.75
Change:=+0.02
                  (+0.35 %)
Bid:=4.78 x400
Trade Time:=4:00 PM EST
Ask:=6.73 x200
Prev Close:=5.67
Last Trade:=5.69
Updating Price:=$
            5.69
Updating Change:=+0.02

(wynn)
Open:=160.32
Change:=+3.84
                  (+2.42 %)
Bid:=162.50 x400
Trade Time:=4:04 PM EST
Ask:=162.62 x200
Prev Close:=158.78
Last Trade:=162.62
Updating Price:=$
            162.62
Updating Change:=+3.84

(xco)
Open:=15.72
Change:=+1.26
                  (+8.31 %)
Bid:=15.71 x400
Trade Time:=4:23 PM EST
Ask:=16.74 x200
Prev Close:=15.16
Last Trade:=16.42
Updating Price:=$
            16.42
Updating Change:=+1.26

(xec)
Open:=84.49
Change:=+4.08
                  (+4.88 %)
Bid:=87.08 x400
Trade Time:=4:42 PM EST
Ask:=90.56 x200
Prev Close:=83.54
Last Trade:=87.62
Updating Price:=$
            87.62
Updating Change:=+4.08

(xlnx)
Open:=33.64
Change:=-0.05
                  ( -0.15 %)
Bid:=33.45 x400
Trade Time:=4:03 PM EST
Ask:=33.48 x200
Prev Close:=33.53
Last Trade:=33.48
Updating Price:=$
            33.48
Updating Change:=-0.05

(xnpt)
Open:=7.65
Change:=-0.11
                  ( -1.45 %)
Bid:=7.17 x400
Trade Time:=5:00 PM EST
Ask:=7.69 x200
Prev Close:=7.59
Last Trade:=7.48
Updating Price:=$
            7.48
Updating Change:=-0.11

(xom)
Open:=82.42
Change:=+0.70
                  (+0.85 %)
Bid:=82.94 x400
Trade Time:=3:55 PM EST
Ask:=82.95 x200
Prev Close:=82.24
Last Trade:=82.94
Updating Price:=$
            82.94
Updating Change:=+0.70

(xprt)
Open:=0.04
Change:=+0.01
                  (+26.33 %)
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=+0.01

(xray)
Open:=39.26
Change:=+0.10
                  (+0.26 %)
Bid:=39.24 x400
Trade Time:=3:55 PM EST
Ask:=39.26 x200
Prev Close:=39.15
Last Trade:=39.25
Updating Price:=$
            39.25
Updating Change:=+0.10

(xrit)
Open:=4.82
Change:=+0.04
                  (+0.83 %)
Bid:=4.26 x400
Trade Time:=4:00 PM EST
Ask:=5.68 x200
Prev Close:=4.81
Last Trade:=4.85
Updating Price:=$
            4.85
Updating Change:=+0.04

(xtxi)
Open:=12.55
Change:=+0.43
                  (+3.46 %)
Bid:=12.86 x400
Trade Time:=4:28 PM EST
Ask:=13.28 x200
Prev Close:=12.44
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=+0.43

(xxia)
Open:=10.22
Change:=+0.09
                  (+0.89 %)
Bid:=10.24 x400
Trade Time:=4:03 PM EST
Ask:=10.36 x200
Prev Close:=10.15
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=+0.09

(yhoo)
Open:=14.75
Change:=+0.06
                  (+0.41 %)
Bid:=14.69 x400
Trade Time:=4:04 PM EST
Ask:=14.74 x200
Prev Close:=14.63
Last Trade:=14.69
Updating Price:=$
            14.69
Updating Change:=+0.06

(ysi)
Open:=10.43
Change:=+0.23
                  (+2.21 %)
Bid:=10.25 x400
Trade Time:=4:28 PM EST
Ask:=11.00 x200
Prev Close:=10.40
Last Trade:=10.63
Updating Price:=$
            10.63
Updating Change:=+0.23

(yum)
Open:=56.66
Change:=-0.86
                  ( -1.53 %)
Bid:=55.51 x400
Trade Time:=4:23 PM EST
Ask:=55.67 x200
Prev Close:=56.37
Last Trade:=55.51
Updating Price:=$
            55.51
Updating Change:=-0.86

(zbra)
Open:=41.75
Change:=+0.29
                  (+0.70 %)
Bid:=40.86 x400
Trade Time:=4:23 PM EST
Ask:=42.49 x200
Prev Close:=41.52
Last Trade:=41.81
Updating Price:=$
            41.81
Updating Change:=+0.29

(ziop)
Open:=5.90
Change:=+0.06
                  (+1.02 %)
Bid:=5.76 x400
Trade Time:=4:28 PM EST
Ask:=5.99 x200
Prev Close:=5.89
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=+0.06

(zixi)
Open:=3.98
Change:=+0.03
                  (+0.76 %)
Bid:=3.94 x400
Trade Time:=4:28 PM EST
Ask:=4.02 x200
Prev Close:=3.95
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=+0.03

(zoll)
Open:=56.79
Change:=+0.05
                  (+0.09 %)
Bid:=53.80 x400
Trade Time:=4:28 PM EST
Ask:=59.58 x200
Prev Close:=56.68
Last Trade:=56.73
Updating Price:=$
            56.73
Updating Change:=+0.05

