(aa)
Open:=15.35
Change:=-0.30
                  ( -1.97 %)
Bid:=15.17 x400
Trade Time:=3:55 PM EST
Ask:=15.18 x200
Prev Close:=15.48
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=-0.30

(aan)
Open:=27.49
Change:=-0.83
                  ( -3.01 %)
Bid:=26.19 x400
Trade Time:=4:17 PM EST
Ask:=27.37 x200
Prev Close:=27.56
Last Trade:=26.73
Updating Price:=$
            26.73
Updating Change:=-0.83

(aapl)
Open:=365.43
Change:=+9.53
                  (+2.61 %)
Bid:=374.43 x400
Trade Time:=3:50 PM EST
Ask:=374.48 x200
Prev Close:=364.92
Last Trade:=374.45
Updating Price:=$
            374.45
Updating Change:=+9.53

(abat)
Open:=1.10
Change:=+0.09
                  (+8.26 %)
Bid:=1.18 x400
Trade Time:=4:14 PM EST
Ask:=1.20 x200
Prev Close:=1.09
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=+0.09

(abax)
Open:=28.84
Change:=-0.42
                  ( -1.46 %)
Bid:=26.00 x400
Trade Time:=4:50 PM EST
Ask:=30.56 x200
Prev Close:=28.86
Last Trade:=28.44
Updating Price:=$
            28.44
Updating Change:=-0.42

(abbc)
Open:=10.21
Change:=-0.21
                  ( -2.05 %)
Bid:=4.10 x400
Trade Time:=4:41 PM EST
Ask:=10.19 x200
Prev Close:=10.24
Last Trade:=10.03
Updating Price:=$
            10.03
Updating Change:=-0.21

(abcb)
Open:=9.25
Change:=+0.15
                  (+1.63 %)
Bid:=3.69 x400
Trade Time:=4:41 PM EST
Ask:=0.00 x200
Prev Close:=9.23
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=+0.15

(abg)
Open:=19.46
Change:=-0.02
                  ( -0.10 %)
Bid:=18.98 x400
Trade Time:=4:11 PM EST
Ask:=19.92 x200
Prev Close:=19.52
Last Trade:=19.50
Updating Price:=$
            19.50
Updating Change:=-0.02

(abmd)
Open:=16.32
Change:=+0.01
                  (+0.06 %)
Bid:=15.90 x400
Trade Time:=4:41 PM EST
Ask:=16.85 x200
Prev Close:=16.39
Last Trade:=16.40
Updating Price:=$
            16.40
Updating Change:=+0.01

(acas)
Open:=9.72
Change:=-0.11
                  ( -1.12 %)
Bid:=9.63 x400
Trade Time:=4:17 PM EST
Ask:=9.77 x200
Prev Close:=9.81
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.11

(acet)
Open:=6.37
Change:=-0.08
                  ( -1.25 %)
Bid:=6.13 x400
Trade Time:=4:41 PM EST
Ask:=6.55 x200
Prev Close:=6.41
Last Trade:=6.33
Updating Price:=$
            6.33
Updating Change:=-0.08

(aco)
Open:=37.40
Change:=-0.81
                  ( -2.16 %)
Bid:=15.03 x400
Trade Time:=4:50 PM EST
Ask:=39.13 x200
Prev Close:=37.58
Last Trade:=36.77
Updating Price:=$
            36.77
Updating Change:=-0.81

(acom)
Open:=43.96
Change:=-0.34
                  ( -0.77 %)
Bid:=42.73 x400
Trade Time:=4:00 PM EST
Ask:=43.61 x200
Prev Close:=43.94
Last Trade:=43.60
Updating Price:=$
            43.60
Updating Change:=-0.34

(actg)
Open:=37.36
Change:=-0.91
                  ( -2.42 %)
Bid:=35.82 x400
Trade Time:=4:41 PM EST
Ask:=37.41 x200
Prev Close:=37.55
Last Trade:=36.64
Updating Price:=$
            36.64
Updating Change:=-0.91

(adbe)
Open:=29.18
Change:=-0.51
                  ( -1.74 %)
Bid:=28.77 x400
Trade Time:=3:55 PM EST
Ask:=28.78 x200
Prev Close:=29.29
Last Trade:=28.78
Updating Price:=$
            28.78
Updating Change:=-0.51

(adp)
Open:=52.74
Change:=-0.77
                  ( -1.45 %)
Bid:=52.34 x400
Trade Time:=3:55 PM EST
Ask:=52.35 x200
Prev Close:=53.11
Last Trade:=52.34
Updating Price:=$
            52.34
Updating Change:=-0.77

(adpi)
Open:=13.20
Change:=-0.18
                  ( -1.36 %)
Bid:=12.33 x400
Trade Time:=5:00 PM EST
Ask:=13.49 x200
Prev Close:=13.24
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=-0.18

(adpt)
Open:=2.96
Change:=+0.01
                  (+0.33 %)
Bid:=0.00 x400
Trade Time:=3:18 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=+0.01

(adsk)
Open:=36.03
Change:=-0.83
                  ( -2.30 %)
Bid:=35.31 x400
Trade Time:=3:55 PM EST
Ask:=35.32 x200
Prev Close:=36.15
Last Trade:=35.32
Updating Price:=$
            35.32
Updating Change:=-0.83

(adtn)
Open:=35.15
Change:=+0.02
                  (+0.06 %)
Bid:=35.30 x400
Trade Time:=4:42 PM EST
Ask:=35.59 x200
Prev Close:=35.32
Last Trade:=35.34
Updating Price:=$
            35.34
Updating Change:=+0.02

(aec)
Open:=17.48
Change:=+0.38
                  (+2.17 %)
Bid:=17.39 x400
Trade Time:=4:42 PM EST
Ask:=18.38 x200
Prev Close:=17.48
Last Trade:=17.86
Updating Price:=$
            17.86
Updating Change:=+0.38

(aeis)
Open:=12.56
Change:=-0.43
                  ( -3.42 %)
Bid:=11.85 x400
Trade Time:=4:03 PM EST
Ask:=12.15 x200
Prev Close:=12.58
Last Trade:=12.15
Updating Price:=$
            12.15
Updating Change:=-0.43

(aet)
Open:=43.10
Change:=-0.41
                  ( -0.95 %)
Bid:=42.71 x400
Trade Time:=4:42 PM EST
Ask:=43.09 x200
Prev Close:=43.36
Last Trade:=42.95
Updating Price:=$
            42.95
Updating Change:=-0.41

(afce)
Open:=16.53
Change:=-0.18
                  ( -1.08 %)
Bid:=15.70 x400
Trade Time:=4:42 PM EST
Ask:=17.09 x200
Prev Close:=16.61
Last Trade:=16.43
Updating Price:=$
            16.43
Updating Change:=-0.18

(agco)
Open:=48.21
Change:=-1.23
                  ( -2.54 %)
Bid:=46.51 x400
Trade Time:=4:17 PM EST
Ask:=47.99 x200
Prev Close:=48.38
Last Trade:=47.15
Updating Price:=$
            47.15
Updating Change:=-1.23

(agx)
Open:=10.23
Change:=-0.29
                  ( -2.80 %)
Bid:=10.02 x400
Trade Time:=4:05 PM EST
Ask:=10.39 x200
Prev Close:=10.35
Last Trade:=10.06
Updating Price:=$
            10.06
Updating Change:=-0.29

(agys)
Open:=9.47
Change:=-0.05
                  ( -0.53 %)
Bid:=9.02 x400
Trade Time:=4:42 PM EST
Ask:=9.75 x200
Prev Close:=9.44
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=-0.05

(ahc)
Open:=7.29
Change:=-0.23
                  ( -3.15 %)
Bid:=6.48 x400
Trade Time:=4:42 PM EST
Ask:=8.15 x200
Prev Close:=7.30
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=-0.23

(aht)
Open:=12.30
Change:=-0.50
                  ( -4.04 %)
Bid:=11.48 x400
Trade Time:=4:19 PM EST
Ask:=12.28 x200
Prev Close:=12.38
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=-0.50

(aig)
Open:=28.11
Change:=-0.58
                  ( -2.05 %)
Bid:=27.65 x400
Trade Time:=5:13 PM EST
Ask:=27.66 x200
Prev Close:=28.23
Last Trade:=27.65
Updating Price:=$
            27.65
Updating Change:=-0.58

(airm)
Open:=72.97
Change:=-0.14
                  ( -0.19 %)
Bid:=69.17 x400
Trade Time:=4:03 PM EST
Ask:=74.10 x200
Prev Close:=73.25
Last Trade:=73.11
Updating Price:=$
            73.11
Updating Change:=-0.14

(ajg)
Open:=27.69
Change:=-0.26
                  ( -0.94 %)
Bid:=26.91 x400
Trade Time:=4:17 PM EST
Ask:=28.20 x200
Prev Close:=27.77
Last Trade:=27.51
Updating Price:=$
            27.51
Updating Change:=-0.26

(akam)
Open:=29.72
Change:=-0.84
                  ( -2.81 %)
Bid:=29.00 x400
Trade Time:=3:55 PM EST
Ask:=29.01 x200
Prev Close:=29.85
Last Trade:=29.01
Updating Price:=$
            29.01
Updating Change:=-0.84

(alb)
Open:=67.85
Change:=-0.76
                  ( -1.12 %)
Bid:=66.51 x400
Trade Time:=4:10 PM EST
Ask:=68.21 x200
Prev Close:=68.15
Last Trade:=67.39
Updating Price:=$
            67.39
Updating Change:=-0.76

(alc)
Open:=16.19
Change:=-0.20
                  ( -1.23 %)
Bid:=6.49 x400
Trade Time:=4:42 PM EST
Ask:=16.74 x200
Prev Close:=16.23
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=-0.20

(ale)
Open:=41.13
Change:=-0.60
                  ( -1.45 %)
Bid:=40.16 x400
Trade Time:=4:19 PM EST
Ask:=41.17 x200
Prev Close:=41.30
Last Trade:=40.70
Updating Price:=$
            40.70
Updating Change:=-0.60

(alex)
Open:=49.54
Change:=-0.93
                  ( -1.87 %)
Bid:=47.81 x400
Trade Time:=4:08 PM EST
Ask:=49.75 x200
Prev Close:=49.75
Last Trade:=48.82
Updating Price:=$
            48.82
Updating Change:=-0.93

(alnc)
Open:=31.90
Change:=+0.01
                  (+0.03 %)
Bid:=30.26 x400
Trade Time:=4:42 PM EST
Ask:=34.00 x200
Prev Close:=31.93
Last Trade:=31.94
Updating Price:=$
            31.94
Updating Change:=+0.01

(alth)
Open:=2.00
Change:=+0.01
                  (+0.50 %)
Bid:=1.99 x400
Trade Time:=4:42 PM EST
Ask:=2.19 x200
Prev Close:=2.00
Last Trade:=2.01
Updating Price:=$
            2.01
Updating Change:=+0.01

(altr)
Open:=42.48
Change:=-0.08
                  ( -0.19 %)
Bid:=42.58 x400
Trade Time:=3:55 PM EST
Ask:=42.59 x200
Prev Close:=42.67
Last Trade:=42.59
Updating Price:=$
            42.59
Updating Change:=-0.08

(alxa)
Open:=1.68
Change:=+0.04
                  (+2.37 %)
Bid:=1.73 x400
Trade Time:=4:00 PM EST
Ask:=1.82 x200
Prev Close:=1.69
Last Trade:=1.73
Updating Price:=$
            1.73
Updating Change:=+0.04

(alxn)
Open:=52.24
Change:=-0.71
                  ( -1.36 %)
Bid:=51.65 x400
Trade Time:=3:55 PM EST
Ask:=51.67 x200
Prev Close:=52.37
Last Trade:=51.66
Updating Price:=$
            51.66
Updating Change:=-0.71

(amat)
Open:=12.36
Change:=-0.13
                  ( -1.04 %)
Bid:=12.32 x400
Trade Time:=3:55 PM EST
Ask:=12.33 x200
Prev Close:=12.45
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.13

(amg)
Open:=99.38
Change:=-2.02
                  ( -2.02 %)
Bid:=97.18 x400
Trade Time:=4:32 PM EST
Ask:=101.98 x200
Prev Close:=100.03
Last Trade:=98.01
Updating Price:=$
            98.01
Updating Change:=-2.02

(amgn)
Open:=55.12
Change:=-0.39
                  ( -0.71 %)
Bid:=54.65 x400
Trade Time:=3:55 PM EST
Ask:=54.66 x200
Prev Close:=55.05
Last Trade:=54.66
Updating Price:=$
            54.66
Updating Change:=-0.39

(amn)
Open:=85.15
Change:=-0.10
                  ( -0.12 %)
Bid:=84.65 x400
Trade Time:=4:43 PM EST
Ask:=85.59 x200
Prev Close:=85.35
Last Trade:=85.25
Updating Price:=$
            85.25
Updating Change:=-0.10

(amp)
Open:=53.66
Change:=-0.90
                  ( -1.67 %)
Bid:=52.81 x400
Trade Time:=4:32 PM EST
Ask:=53.50 x200
Prev Close:=54.05
Last Trade:=53.15
Updating Price:=$
            53.15
Updating Change:=-0.90

(amsg)
Open:=26.39
Change:=-0.45
                  ( -1.70 %)
Bid:=25.48 x400
Trade Time:=4:43 PM EST
Ask:=26.74 x200
Prev Close:=26.54
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=-0.45

(amt)
Open:=52.87
Change:=-1.01
                  ( -1.90 %)
Bid:=52.08 x400
Trade Time:=4:42 PM EST
Ask:=52.59 x200
Prev Close:=53.23
Last Trade:=52.22
Updating Price:=$
            52.22
Updating Change:=-1.01

(amzn)
Open:=212.53
Change:=-1.41
                  ( -0.66 %)
Bid:=211.41 x400
Trade Time:=3:50 PM EST
Ask:=211.43 x200
Prev Close:=212.87
Last Trade:=211.46
Updating Price:=$
            211.46
Updating Change:=-1.41

(anf)
Open:=73.50
Change:=+0.43
                  (+0.58 %)
Bid:=74.25 x400
Trade Time:=4:00 PM EST
Ask:=74.44 x200
Prev Close:=74.03
Last Trade:=74.46
Updating Price:=$
            74.46
Updating Change:=+0.43

(ango)
Open:=15.43
Change:=-0.87
                  ( -5.63 %)
Bid:=14.51 x400
Trade Time:=4:43 PM EST
Ask:=15.07 x200
Prev Close:=15.44
Last Trade:=14.57
Updating Price:=$
            14.57
Updating Change:=-0.87

(anr)
Open:=46.48
Change:=-0.23
                  ( -0.50 %)
Bid:=45.32 x400
Trade Time:=4:28 PM EST
Ask:=45.45 x200
Prev Close:=45.55
Last Trade:=45.32
Updating Price:=$
            45.32
Updating Change:=-0.23

(anth)
Open:=8.02
Change:=+0.02
                  (+0.25 %)
Bid:=3.21 x400
Trade Time:=4:43 PM EST
Ask:=8.84 x200
Prev Close:=8.01
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=+0.02

(anv)
Open:=39.81
Change:=+1.55
                  (+4.00 %)
Bid:=39.51 x400
Trade Time:=4:17 PM EST
Ask:=40.49 x200
Prev Close:=38.73
Last Trade:=40.28
Updating Price:=$
            40.28
Updating Change:=+1.55

(aoi)
Open:=3.23
Change:=-0.01
                  ( -0.31 %)
Bid:=3.21 x400
Trade Time:=4:19 PM EST
Ask:=3.73 x200
Prev Close:=3.25
Last Trade:=3.24
Updating Price:=$
            3.24
Updating Change:=-0.01

(aon)
Open:=49.74
Change:=-0.98
                  ( -1.97 %)
Bid:=48.56 x400
Trade Time:=4:42 PM EST
Ask:=49.21 x200
Prev Close:=49.86
Last Trade:=48.88
Updating Price:=$
            48.88
Updating Change:=-0.98

(apac)
Open:=8.48
Change:=-0.02
                  ( -0.24 %)
Bid:=8.45 x400
Trade Time:=4:19 PM EST
Ask:=8.46 x200
Prev Close:=8.47
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=-0.02

(apd)
Open:=93.80
Change:=-1.37
                  ( -1.45 %)
Bid:=92.29 x400
Trade Time:=4:17 PM EST
Ask:=92.91 x200
Prev Close:=94.29
Last Trade:=92.92
Updating Price:=$
            92.92
Updating Change:=-1.37

(apkt)
Open:=65.84
Change:=-1.05
                  ( -1.59 %)
Bid:=63.78 x400
Trade Time:=4:59 PM EST
Ask:=64.94 x200
Prev Close:=65.90
Last Trade:=64.85
Updating Price:=$
            64.85
Updating Change:=-1.05

(apol)
Open:=49.28
Change:=-0.28
                  ( -0.56 %)
Bid:=49.34 x400
Trade Time:=3:55 PM EST
Ask:=49.35 x200
Prev Close:=49.62
Last Trade:=49.34
Updating Price:=$
            49.34
Updating Change:=-0.28

(aray)
Open:=8.48
Change:=-0.06
                  ( -0.70 %)
Bid:=8.26 x400
Trade Time:=4:43 PM EST
Ask:=8.78 x200
Prev Close:=8.53
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.06

(arb)
Open:=40.16
Change:=-0.83
                  ( -2.05 %)
Bid:=16.16 x400
Trade Time:=4:04 PM EST
Ask:=41.62 x200
Prev Close:=40.41
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=-0.83

(are)
Open:=81.19
Change:=-0.48
                  ( -0.59 %)
Bid:=32.63 x400
Trade Time:=4:17 PM EST
Ask:=83.46 x200
Prev Close:=81.58
Last Trade:=81.10
Updating Price:=$
            81.10
Updating Change:=-0.48

(ari)
Open:=15.88
Change:=-0.09
                  ( -0.56 %)
Bid:=15.33 x400
Trade Time:=4:43 PM EST
Ask:=16.43 x200
Prev Close:=15.93
Last Trade:=15.84
Updating Price:=$
            15.84
Updating Change:=-0.09

(aria)
Open:=12.58
Change:=+0.01
                  (+0.08 %)
Bid:=12.26 x400
Trade Time:=4:19 PM EST
Ask:=12.59 x200
Prev Close:=12.58
Last Trade:=12.59
Updating Price:=$
            12.59
Updating Change:=+0.01

(aro)
Open:=17.35
Change:=-0.34
                  ( -1.96 %)
Bid:=16.98 x400
Trade Time:=4:08 PM EST
Ask:=17.03 x200
Prev Close:=17.33
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=-0.34

(arow)
Open:=24.14
Change:=-0.30
                  ( -1.24 %)
Bid:=23.24 x400
Trade Time:=4:19 PM EST
Ask:=24.28 x200
Prev Close:=24.26
Last Trade:=23.96
Updating Price:=$
            23.96
Updating Change:=-0.30

(arw)
Open:=36.66
Change:=-1.32
                  ( -3.57 %)
Bid:=35.28 x400
Trade Time:=4:17 PM EST
Ask:=35.99 x200
Prev Close:=36.97
Last Trade:=35.65
Updating Price:=$
            35.65
Updating Change:=-1.32

(asca)
Open:=22.65
Change:=-0.63
                  ( -2.77 %)
Bid:=21.58 x400
Trade Time:=4:44 PM EST
Ask:=22.70 x200
Prev Close:=22.77
Last Trade:=22.14
Updating Price:=$
            22.14
Updating Change:=-0.63

(asfi)
Open:=7.67
Change:=-0.08
                  ( -1.04 %)
Bid:=7.50 x400
Trade Time:=4:03 PM EST
Ask:=8.61 x200
Prev Close:=7.72
Last Trade:=7.64
Updating Price:=$
            7.64
Updating Change:=-0.08

(atls)
Open:=23.55
Change:=+0.12
                  (+0.51 %)
Bid:=23.76 x400
Trade Time:=4:08 PM EST
Ask:=24.39 x200
Prev Close:=23.67
Last Trade:=23.79
Updating Price:=$
            23.79
Updating Change:=+0.12

(atni)
Open:=37.72
Change:=-0.25
                  ( -0.66 %)
Bid:=36.26 x400
Trade Time:=4:19 PM EST
Ask:=38.28 x200
Prev Close:=38.00
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=-0.25

(atpg)
Open:=15.80
Change:=-0.08
                  ( -0.50 %)
Bid:=15.73 x400
Trade Time:=4:44 PM EST
Ask:=15.99 x200
Prev Close:=15.87
Last Trade:=15.79
Updating Price:=$
            15.79
Updating Change:=-0.08

(atsg)
Open:=6.20
Change:=-0.29
                  ( -4.65 %)
Bid:=5.67 x400
Trade Time:=4:19 PM EST
Ask:=6.03 x200
Prev Close:=6.24
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=-0.29

(atvi)
Open:=11.83
Change:=-0.20
                  ( -1.68 %)
Bid:=11.70 x400
Trade Time:=3:55 PM EST
Ask:=11.71 x200
Prev Close:=11.91
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=-0.20

(auxl)
Open:=20.38
Change:=-0.21
                  ( -1.03 %)
Bid:=19.65 x400
Trade Time:=4:19 PM EST
Ask:=20.69 x200
Prev Close:=20.37
Last Trade:=20.16
Updating Price:=$
            20.16
Updating Change:=-0.21

(avid)
Open:=19.95
Change:=+0.09
                  (+0.45 %)
Bid:=19.62 x400
Trade Time:=4:44 PM EST
Ask:=20.55 x200
Prev Close:=20.00
Last Trade:=20.09
Updating Price:=$
            20.09
Updating Change:=+0.09

(avnw)
Open:=3.87
Change:=+0.24
                  (+6.27 %)
Bid:=3.35 x400
Trade Time:=4:19 PM EST
Ask:=4.50 x200
Prev Close:=3.83
Last Trade:=4.07
Updating Price:=$
            4.07
Updating Change:=+0.24

(avx)
Open:=14.69
Change:=-0.05
                  ( -0.34 %)
Bid:=14.26 x400
Trade Time:=4:02 PM EST
Ask:=15.06 x200
Prev Close:=14.68
Last Trade:=14.63
Updating Price:=$
            14.63
Updating Change:=-0.05

(avy)
Open:=38.22
Change:=-0.60
                  ( -1.56 %)
Bid:=37.46 x400
Trade Time:=4:18 PM EST
Ask:=37.79 x200
Prev Close:=38.41
Last Trade:=37.81
Updating Price:=$
            37.81
Updating Change:=-0.60

(awi)
Open:=43.58
Change:=-2.22
                  ( -5.02 %)
Bid:=41.13 x400
Trade Time:=4:00 PM EST
Ask:=42.85 x200
Prev Close:=44.26
Last Trade:=42.04
Updating Price:=$
            42.04
Updating Change:=-2.22

(awr)
Open:=34.96
Change:=-0.45
                  ( -1.28 %)
Bid:=34.29 x400
Trade Time:=4:44 PM EST
Ask:=35.06 x200
Prev Close:=35.06
Last Trade:=34.61
Updating Price:=$
            34.61
Updating Change:=-0.45

(axl)
Open:=11.46
Change:=-0.33
                  ( -2.87 %)
Bid:=11.08 x400
Trade Time:=4:44 PM EST
Ask:=11.19 x200
Prev Close:=11.48
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=-0.33

(axp)
Open:=51.50
Change:=-0.48
                  ( -0.93 %)
Bid:=51.33 x400
Trade Time:=3:55 PM EST
Ask:=51.34 x200
Prev Close:=51.81
Last Trade:=51.33
Updating Price:=$
            51.33
Updating Change:=-0.48

(axs)
Open:=30.89
Change:=-0.17
                  ( -0.55 %)
Bid:=30.12 x400
Trade Time:=4:17 PM EST
Ask:=31.51 x200
Prev Close:=31.03
Last Trade:=30.86
Updating Price:=$
            30.86
Updating Change:=-0.17

(azo)
Open:=297.08
Change:=-1.92
                  ( -0.65 %)
Bid:=291.98 x400
Trade Time:=4:42 PM EST
Ask:=299.21 x200
Prev Close:=297.28
Last Trade:=295.36
Updating Price:=$
            295.36
Updating Change:=-1.92

(ba)
Open:=70.66
Change:=-1.70
                  ( -2.38 %)
Bid:=69.55 x400
Trade Time:=3:55 PM EST
Ask:=69.56 x200
Prev Close:=71.28
Last Trade:=69.58
Updating Price:=$
            69.58
Updating Change:=-1.70

(bac)
Open:=9.88
Change:=-0.24
                  ( -2.45 %)
Bid:=9.75 x400
Trade Time:=3:55 PM EST
Ask:=9.76 x200
Prev Close:=10.00
Last Trade:=9.76
Updating Price:=$
            9.76
Updating Change:=-0.24

(bamm)
Open:=3.06
Change:=+0.03
                  (+0.98 %)
Bid:=3.07 x400
Trade Time:=3:59 PM EST
Ask:=3.74 x200
Prev Close:=3.06
Last Trade:=3.09
Updating Price:=$
            3.09
Updating Change:=+0.03

(bbbb)
Open:=44.11
Change:=
Bid:=44.05 x400
Trade Time:=4:19 PM EST
Ask:=44.10 x200
Prev Close:=44.10
Last Trade:=44.10
Updating Price:=$
            44.10
Updating Change:=null

(bbby)
Open:=58.26
Change:=+0.50
                  (+0.85 %)
Bid:=59.15 x400
Trade Time:=3:55 PM EST
Ask:=59.16 x200
Prev Close:=58.66
Last Trade:=59.16
Updating Price:=$
            59.16
Updating Change:=+0.50

(bbg)
Open:=46.34
Change:=+0.07
                  (+0.15 %)
Bid:=45.96 x400
Trade Time:=4:11 PM EST
Ask:=47.14 x200
Prev Close:=46.52
Last Trade:=46.59
Updating Price:=$
            46.59
Updating Change:=+0.07

(bbgi)
Open:=4.09
Change:=-0.14
                  ( -3.43 %)
Bid:=3.13 x400
Trade Time:=3:59 PM EST
Ask:=5.19 x200
Prev Close:=4.08
Last Trade:=3.94
Updating Price:=$
            3.94
Updating Change:=-0.14

(bbw)
Open:=6.27
Change:=-0.11
                  ( -1.74 %)
Bid:=2.52 x400
Trade Time:=4:19 PM EST
Ask:=9.50 x200
Prev Close:=6.31
Last Trade:=6.20
Updating Price:=$
            6.20
Updating Change:=-0.11

(bc)
Open:=18.98
Change:=-0.55
                  ( -2.87 %)
Bid:=18.03 x400
Trade Time:=4:50 PM EST
Ask:=18.97 x200
Prev Close:=19.14
Last Trade:=18.59
Updating Price:=$
            18.59
Updating Change:=-0.55

(bcrx)
Open:=3.92
Change:=-0.02
                  ( -0.51 %)
Bid:=3.67 x400
Trade Time:=4:45 PM EST
Ask:=4.04 x200
Prev Close:=3.93
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.02

(bcsi)
Open:=21.57
Change:=-0.35
                  ( -1.61 %)
Bid:=21.25 x400
Trade Time:=4:50 PM EST
Ask:=21.89 x200
Prev Close:=21.70
Last Trade:=21.35
Updating Price:=$
            21.35
Updating Change:=-0.35

(bdge)
Open:=20.89
Change:=-0.15
                  ( -0.72 %)
Bid:=8.29 x400
Trade Time:=4:45 PM EST
Ask:=20.69 x200
Prev Close:=20.73
Last Trade:=20.58
Updating Price:=$
            20.58
Updating Change:=-0.15

(beat)
Open:=5.06
Change:=-0.09
                  ( -1.77 %)
Bid:=4.95 x400
Trade Time:=4:45 PM EST
Ask:=5.38 x200
Prev Close:=5.09
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=-0.09

(beav)
Open:=40.50
Change:=-0.46
                  ( -1.13 %)
Bid:=39.22 x400
Trade Time:=4:17 PM EST
Ask:=40.90 x200
Prev Close:=40.56
Last Trade:=40.10
Updating Price:=$
            40.10
Updating Change:=-0.46

(belfb)
Open:=19.53
Change:=+0.08
                  (+0.41 %)
Bid:=18.65 x400
Trade Time:=4:03 PM EST
Ask:=19.94 x200
Prev Close:=19.48
Last Trade:=19.56
Updating Price:=$
            19.56
Updating Change:=+0.08

(bfs)
Open:=39.92
Change:=-0.07
                  ( -0.18 %)
Bid:=15.98 x400
Trade Time:=4:17 PM EST
Ask:=41.26 x200
Prev Close:=39.96
Last Trade:=39.89
Updating Price:=$
            39.89
Updating Change:=-0.07

(bgcp)
Open:=8.00
Change:=-0.09
                  ( -1.12 %)
Bid:=7.80 x400
Trade Time:=4:45 PM EST
Ask:=8.22 x200
Prev Close:=8.02
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=-0.09

(bgs)
Open:=20.38
Change:=-0.12
                  ( -0.59 %)
Bid:=19.96 x400
Trade Time:=4:19 PM EST
Ask:=20.44 x200
Prev Close:=20.50
Last Trade:=20.38
Updating Price:=$
            20.38
Updating Change:=-0.12

(bh)
Open:=393.90
Change:=-9.72
                  ( -2.45 %)
Bid:=351.10 x400
Trade Time:=4:19 PM EST
Ask:=407.92 x200
Prev Close:=396.18
Last Trade:=386.46
Updating Price:=$
            386.46
Updating Change:=-9.72

(bidu)
Open:=145.94
Change:=+1.18
                  (+0.80 %)
Bid:=148.10 x400
Trade Time:=3:55 PM EST
Ask:=148.14 x200
Prev Close:=146.93
Last Trade:=148.11
Updating Price:=$
            148.11
Updating Change:=+1.18

(biib)
Open:=103.65
Change:=-0.28
                  ( -0.27 %)
Bid:=103.72 x400
Trade Time:=3:55 PM EST
Ask:=103.74 x200
Prev Close:=104.00
Last Trade:=103.72
Updating Price:=$
            103.72
Updating Change:=-0.28

(bio)
Open:=118.00
Change:=-1.39
                  ( -1.17 %)
Bid:=12.33 x400
Trade Time:=4:17 PM EST
Ask:=131.62 x200
Prev Close:=118.37
Last Trade:=116.98
Updating Price:=$
            116.98
Updating Change:=-1.39

(bj)
Open:=50.39
Change:=-0.08
                  ( -0.16 %)
Bid:=50.11 x400
Trade Time:=4:03 PM EST
Ask:=50.28 x200
Prev Close:=50.34
Last Trade:=50.26
Updating Price:=$
            50.26
Updating Change:=-0.08

(bkmu)
Open:=3.78
Change:=-0.05
                  ( -1.32 %)
Bid:=3.03 x400
Trade Time:=4:19 PM EST
Ask:=3.87 x200
Prev Close:=3.79
Last Trade:=3.74
Updating Price:=$
            3.74
Updating Change:=-0.05

(bldr)
Open:=2.25
Change:=-0.04
                  ( -1.78 %)
Bid:=2.02 x400
Trade Time:=4:45 PM EST
Ask:=2.55 x200
Prev Close:=2.25
Last Trade:=2.21
Updating Price:=$
            2.21
Updating Change:=-0.04

(blk)
Open:=184.24
Change:=-4.29
                  ( -2.32 %)
Bid:=177.24 x400
Trade Time:=4:17 PM EST
Ask:=180.23 x200
Prev Close:=184.54
Last Trade:=180.25
Updating Price:=$
            180.25
Updating Change:=-4.29

(bll)
Open:=39.18
Change:=-1.20
                  ( -3.04 %)
Bid:=37.80 x400
Trade Time:=4:17 PM EST
Ask:=38.71 x200
Prev Close:=39.44
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=-1.20

(bmc)
Open:=52.50
Change:=-0.92
                  ( -1.74 %)
Bid:=51.74 x400
Trade Time:=3:55 PM EST
Ask:=51.75 x200
Prev Close:=52.65
Last Trade:=51.74
Updating Price:=$
            51.74
Updating Change:=-0.92

(bmi)
Open:=36.83
Change:=-0.38
                  ( -1.03 %)
Bid:=35.26 x400
Trade Time:=4:45 PM EST
Ask:=38.09 x200
Prev Close:=36.91
Last Trade:=36.53
Updating Price:=$
            36.53
Updating Change:=-0.38

(bmrn)
Open:=29.58
Change:=-0.12
                  ( -0.40 %)
Bid:=28.84 x400
Trade Time:=4:19 PM EST
Ask:=30.22 x200
Prev Close:=29.69
Last Trade:=29.57
Updating Price:=$
            29.57
Updating Change:=-0.12

(bmtc)
Open:=20.43
Change:=+0.08
                  (+0.39 %)
Bid:=19.86 x400
Trade Time:=4:46 PM EST
Ask:=22.50 x200
Prev Close:=20.35
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+0.08

(bokf)
Open:=53.79
Change:=-0.65
                  ( -1.21 %)
Bid:=21.56 x400
Trade Time:=4:17 PM EST
Ask:=55.57 x200
Prev Close:=53.89
Last Trade:=53.24
Updating Price:=$
            53.24
Updating Change:=-0.65

(boom)
Open:=22.10
Change:=-0.06
                  ( -0.27 %)
Bid:=21.31 x400
Trade Time:=4:46 PM EST
Ask:=22.83 x200
Prev Close:=22.19
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=-0.06

(bpop)
Open:=2.54
Change:=-0.06
                  ( -2.35 %)
Bid:=2.49 x400
Trade Time:=4:01 PM EST
Ask:=2.50 x200
Prev Close:=2.55
Last Trade:=2.49
Updating Price:=$
            2.49
Updating Change:=-0.06

(brc)
Open:=32.71
Change:=-0.75
                  ( -2.29 %)
Bid:=31.61 x400
Trade Time:=4:50 PM EST
Ask:=32.42 x200
Prev Close:=32.76
Last Trade:=32.01
Updating Price:=$
            32.01
Updating Change:=-0.75

(brcm)
Open:=33.05
Change:=-0.59
                  ( -1.77 %)
Bid:=32.67 x400
Trade Time:=3:55 PM EST
Ask:=32.68 x200
Prev Close:=33.27
Last Trade:=32.68
Updating Price:=$
            32.68
Updating Change:=-0.59

(bre)
Open:=52.25
Change:=-0.10
                  ( -0.19 %)
Bid:=51.37 x400
Trade Time:=4:17 PM EST
Ask:=52.69 x200
Prev Close:=52.29
Last Trade:=52.19
Updating Price:=$
            52.19
Updating Change:=-0.10

(brli)
Open:=20.04
Change:=-0.38
                  ( -1.89 %)
Bid:=19.24 x400
Trade Time:=4:50 PM EST
Ask:=20.29 x200
Prev Close:=20.10
Last Trade:=19.72
Updating Price:=$
            19.72
Updating Change:=-0.38

(brs)
Open:=51.81
Change:=+0.33
                  (+0.63 %)
Bid:=51.62 x400
Trade Time:=4:19 PM EST
Ask:=52.94 x200
Prev Close:=51.99
Last Trade:=52.32
Updating Price:=$
            52.32
Updating Change:=+0.33

(bsrr)
Open:=11.33
Change:=-0.02
                  ( -0.18 %)
Bid:=11.06 x400
Trade Time:=4:46 PM EST
Ask:=12.06 x200
Prev Close:=11.35
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.02

(bstc)
Open:=24.09
Change:=-1.04
                  ( -4.28 %)
Bid:=23.02 x400
Trade Time:=4:46 PM EST
Ask:=26.52 x200
Prev Close:=24.29
Last Trade:=23.25
Updating Price:=$
            23.25
Updating Change:=-1.04

(btn)
Open:=4.20
Change:=+0.06
                  (+1.43 %)
Bid:=4.21 x400
Trade Time:=3:59 PM EST
Ask:=4.35 x200
Prev Close:=4.21
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=+0.06

(buse)
Open:=5.27
Change:=-0.12
                  ( -2.27 %)
Bid:=5.19 x400
Trade Time:=4:01 PM EST
Ask:=5.29 x200
Prev Close:=5.29
Last Trade:=5.17
Updating Price:=$
            5.17
Updating Change:=-0.12

(bxg)
Open:=2.63
Change:=-0.12
                  ( -4.48 %)
Bid:=1.96 x400
Trade Time:=4:05 PM EST
Ask:=3.02 x200
Prev Close:=2.68
Last Trade:=2.56
Updating Price:=$
            2.56
Updating Change:=-0.12

(bxs)
Open:=11.91
Change:=-0.30
                  ( -2.51 %)
Bid:=11.22 x400
Trade Time:=4:46 PM EST
Ask:=12.02 x200
Prev Close:=11.96
Last Trade:=11.66
Updating Price:=$
            11.66
Updating Change:=-0.30

(byi)
Open:=40.46
Change:=-0.79
                  ( -1.95 %)
Bid:=38.84 x400
Trade Time:=4:17 PM EST
Ask:=40.49 x200
Prev Close:=40.53
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=-0.79

(bz)
Open:=7.69
Change:=-0.18
                  ( -2.33 %)
Bid:=7.30 x400
Trade Time:=4:46 PM EST
Ask:=7.93 x200
Prev Close:=7.74
Last Trade:=7.56
Updating Price:=$
            7.56
Updating Change:=-0.18

(c)
Open:=38.20
Change:=-0.64
                  ( -1.67 %)
Bid:=37.68 x400
Trade Time:=4:28 PM EST
Ask:=37.68 x200
Prev Close:=38.38
Last Trade:=37.74
Updating Price:=$
            37.74
Updating Change:=-0.64

(ca)
Open:=21.86
Change:=-0.18
                  ( -0.82 %)
Bid:=21.79 x400
Trade Time:=3:55 PM EST
Ask:=21.80 x200
Prev Close:=21.98
Last Trade:=21.80
Updating Price:=$
            21.80
Updating Change:=-0.18

(cag)
Open:=26.12
Change:=-0.14
                  ( -0.53 %)
Bid:=25.97 x400
Trade Time:=4:24 PM EST
Ask:=26.22 x200
Prev Close:=26.37
Last Trade:=26.23
Updating Price:=$
            26.23
Updating Change:=-0.14

(cah)
Open:=46.14
Change:=-0.57
                  ( -1.23 %)
Bid:=45.58 x400
Trade Time:=4:18 PM EST
Ask:=45.83 x200
Prev Close:=46.28
Last Trade:=45.71
Updating Price:=$
            45.71
Updating Change:=-0.57

(cake)
Open:=32.67
Change:=+0.01
                  (+0.03 %)
Bid:=32.55 x400
Trade Time:=4:19 PM EST
Ask:=33.25 x200
Prev Close:=32.69
Last Trade:=32.70
Updating Price:=$
            32.70
Updating Change:=+0.01

(cap)
Open:=17.90
Change:=-0.52
                  ( -2.88 %)
Bid:=17.09 x400
Trade Time:=4:46 PM EST
Ask:=18.07 x200
Prev Close:=18.06
Last Trade:=17.54
Updating Price:=$
            17.54
Updating Change:=-0.52

(cas)
Open:=17.27
Change:=-0.42
                  ( -2.42 %)
Bid:=16.62 x400
Trade Time:=4:19 PM EST
Ask:=17.28 x200
Prev Close:=17.37
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=-0.42

(casc)
Open:=53.00
Change:=-1.07
                  ( -2.00 %)
Bid:=46.01 x400
Trade Time:=4:46 PM EST
Ask:=54.71 x200
Prev Close:=53.40
Last Trade:=52.33
Updating Price:=$
            52.33
Updating Change:=-1.07

(cat)
Open:=108.46
Change:=-1.48
                  ( -1.35 %)
Bid:=107.88 x400
Trade Time:=3:55 PM EST
Ask:=107.89 x200
Prev Close:=109.36
Last Trade:=107.88
Updating Price:=$
            107.88
Updating Change:=-1.48

(caty)
Open:=15.68
Change:=-0.25
                  ( -1.59 %)
Bid:=15.27 x400
Trade Time:=4:47 PM EST
Ask:=15.59 x200
Prev Close:=15.69
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=-0.25

(cavm)
Open:=39.48
Change:=-1.12
                  ( -2.83 %)
Bid:=37.66 x400
Trade Time:=4:11 PM EST
Ask:=38.50 x200
Prev Close:=39.62
Last Trade:=38.50
Updating Price:=$
            38.50
Updating Change:=-1.12

(cb)
Open:=61.99
Change:=-1.01
                  ( -1.62 %)
Bid:=61.09 x400
Trade Time:=4:42 PM EST
Ask:=61.73 x200
Prev Close:=62.22
Last Trade:=61.21
Updating Price:=$
            61.21
Updating Change:=-1.01

(cbb)
Open:=3.35
Change:=-0.03
                  ( -0.89 %)
Bid:=2.70 x400
Trade Time:=4:50 PM EST
Ask:=3.55 x200
Prev Close:=3.37
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=-0.03

(cbg)
Open:=23.12
Change:=-0.22
                  ( -0.94 %)
Bid:=22.75 x400
Trade Time:=4:42 PM EST
Ask:=23.30 x200
Prev Close:=23.29
Last Trade:=23.07
Updating Price:=$
            23.07
Updating Change:=-0.22

(cbr)
Open:=5.63
Change:=-0.32
                  ( -5.65 %)
Bid:=5.26 x400
Trade Time:=4:19 PM EST
Ask:=5.67 x200
Prev Close:=5.66
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=-0.32

(cbu)
Open:=24.59
Change:=-0.40
                  ( -1.62 %)
Bid:=24.29 x400
Trade Time:=4:50 PM EST
Ask:=24.86 x200
Prev Close:=24.70
Last Trade:=24.30
Updating Price:=$
            24.30
Updating Change:=-0.40

(ccbg)
Open:=10.27
Change:=-0.02
                  ( -0.19 %)
Bid:=10.02 x400
Trade Time:=4:19 PM EST
Ask:=11.19 x200
Prev Close:=10.26
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=-0.02

(ccc)
Open:=16.19
Change:=-0.44
                  ( -2.70 %)
Bid:=15.35 x400
Trade Time:=4:50 PM EST
Ask:=16.28 x200
Prev Close:=16.29
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=-0.44

(cce)
Open:=27.85
Change:=-0.24
                  ( -0.85 %)
Bid:=27.46 x400
Trade Time:=4:17 PM EST
Ask:=28.33 x200
Prev Close:=28.17
Last Trade:=27.93
Updating Price:=$
            27.93
Updating Change:=-0.24

(ccmp)
Open:=43.11
Change:=-0.17
                  ( -0.39 %)
Bid:=42.63 x400
Trade Time:=4:00 PM EST
Ask:=43.29 x200
Prev Close:=43.37
Last Trade:=43.20
Updating Price:=$
            43.20
Updating Change:=-0.17

(ccne)
Open:=13.75
Change:=+0.03
                  (+0.22 %)
Bid:=13.36 x400
Trade Time:=4:19 PM EST
Ask:=0.00 x200
Prev Close:=13.74
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=+0.03

(ccoi)
Open:=16.66
Change:=-0.37
                  ( -2.21 %)
Bid:=16.33 x400
Trade Time:=4:19 PM EST
Ask:=16.88 x200
Prev Close:=16.78
Last Trade:=16.41
Updating Price:=$
            16.41
Updating Change:=-0.37

(cdzi)
Open:=10.91
Change:=-0.14
                  ( -1.27 %)
Bid:=10.51 x400
Trade Time:=4:47 PM EST
Ask:=11.06 x200
Prev Close:=11.01
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=-0.14

(cec)
Open:=40.85
Change:=-0.28
                  ( -0.68 %)
Bid:=40.26 x400
Trade Time:=4:19 PM EST
Ask:=41.27 x200
Prev Close:=41.02
Last Trade:=40.74
Updating Price:=$
            40.74
Updating Change:=-0.28

(ceco)
Open:=23.07
Change:=-0.09
                  ( -0.39 %)
Bid:=22.53 x400
Trade Time:=4:09 PM EST
Ask:=23.68 x200
Prev Close:=23.14
Last Trade:=23.05
Updating Price:=$
            23.05
Updating Change:=-0.09

(celg)
Open:=60.38
Change:=-1.52
                  ( -2.51 %)
Bid:=59.15 x400
Trade Time:=3:55 PM EST
Ask:=59.16 x200
Prev Close:=60.67
Last Trade:=59.15
Updating Price:=$
            59.15
Updating Change:=-1.52

(ceph)
Open:=80.03
Change:=+0.02
                  (+0.03 %)
Bid:=80.00 x400
Trade Time:=3:54 PM EST
Ask:=80.01 x200
Prev Close:=79.99
Last Trade:=80.01
Updating Price:=$
            80.01
Updating Change:=+0.02

(cern)
Open:=61.73
Change:=-0.40
                  ( -0.65 %)
Bid:=61.50 x400
Trade Time:=3:55 PM EST
Ask:=61.51 x200
Prev Close:=61.90
Last Trade:=61.50
Updating Price:=$
            61.50
Updating Change:=-0.40

(cers)
Open:=2.84
Change:=-0.04
                  ( -1.40 %)
Bid:=2.81 x400
Trade Time:=4:19 PM EST
Ask:=2.95 x200
Prev Close:=2.86
Last Trade:=2.82
Updating Price:=$
            2.82
Updating Change:=-0.04

(cffn)
Open:=11.81
Change:=-0.20
                  ( -1.68 %)
Bid:=11.27 x400
Trade Time:=4:17 PM EST
Ask:=12.07 x200
Prev Close:=11.87
Last Trade:=11.67
Updating Price:=$
            11.67
Updating Change:=-0.20

(cfnb)
Open:=15.75
Change:=-0.28
                  ( -1.74 %)
Bid:=15.26 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.05
Last Trade:=15.77
Updating Price:=$
            15.77
Updating Change:=-0.28

(cfnl)
Open:=11.23
Change:=-0.36
                  ( -3.19 %)
Bid:=10.72 x400
Trade Time:=4:47 PM EST
Ask:=11.97 x200
Prev Close:=11.28
Last Trade:=10.92
Updating Price:=$
            10.92
Updating Change:=-0.36

(cgx)
Open:=52.92
Change:=-0.49
                  ( -0.92 %)
Bid:=52.13 x400
Trade Time:=4:47 PM EST
Ask:=53.44 x200
Prev Close:=53.30
Last Trade:=52.81
Updating Price:=$
            52.81
Updating Change:=-0.49

(chdx)
Open:=12.44
Change:=+0.35
                  (+2.81 %)
Bid:=11.86 x400
Trade Time:=4:47 PM EST
Ask:=13.48 x200
Prev Close:=12.45
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=+0.35

(chg)
Open:=53.34
Change:=-0.75
                  ( -1.40 %)
Bid:=52.08 x400
Trade Time:=4:37 PM EST
Ask:=53.45 x200
Prev Close:=53.50
Last Trade:=52.75
Updating Price:=$
            52.75
Updating Change:=-0.75

(chh)
Open:=32.29
Change:=-0.40
                  ( -1.24 %)
Bid:=31.17 x400
Trade Time:=4:01 PM EST
Ask:=32.59 x200
Prev Close:=32.36
Last Trade:=31.96
Updating Price:=$
            31.96
Updating Change:=-0.40

(chkp)
Open:=57.85
Change:=+4.64
                  (+8.20 %)
Bid:=61.21 x400
Trade Time:=3:55 PM EST
Ask:=61.22 x200
Prev Close:=56.58
Last Trade:=61.22
Updating Price:=$
            61.22
Updating Change:=+4.64

(chrs)
Open:=4.40
Change:=-0.04
                  ( -0.91 %)
Bid:=3.81 x400
Trade Time:=4:03 PM EST
Ask:=4.37 x200
Prev Close:=4.41
Last Trade:=4.37
Updating Price:=$
            4.37
Updating Change:=-0.04

(chrw)
Open:=78.31
Change:=-0.52
                  ( -0.66 %)
Bid:=78.02 x400
Trade Time:=3:55 PM EST
Ask:=78.05 x200
Prev Close:=78.56
Last Trade:=78.04
Updating Price:=$
            78.04
Updating Change:=-0.52

(chs)
Open:=15.49
Change:=-0.07
                  ( -0.45 %)
Bid:=15.01 x400
Trade Time:=4:17 PM EST
Ask:=15.91 x200
Prev Close:=15.52
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=-0.07

(chsp)
Open:=17.03
Change:=-0.10
                  ( -0.58 %)
Bid:=16.53 x400
Trade Time:=4:03 PM EST
Ask:=17.51 x200
Prev Close:=17.11
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=-0.10

(cix)
Open:=13.44
Change:=-0.16
                  ( -1.18 %)
Bid:=9.89 x400
Trade Time:=4:00 PM EST
Ask:=14.15 x200
Prev Close:=13.55
Last Trade:=13.39
Updating Price:=$
            13.39
Updating Change:=-0.16

(ckh)
Open:=104.81
Change:=-0.40
                  ( -0.38 %)
Bid:=71.20 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=104.95
Last Trade:=104.55
Updating Price:=$
            104.55
Updating Change:=-0.40

(ckp)
Open:=16.98
Change:=+0.03
                  (+0.18 %)
Bid:=16.59 x400
Trade Time:=4:19 PM EST
Ask:=17.41 x200
Prev Close:=17.07
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=+0.03

(clc)
Open:=46.93
Change:=-0.59
                  ( -1.25 %)
Bid:=45.85 x400
Trade Time:=4:12 PM EST
Ask:=47.04 x200
Prev Close:=47.13
Last Trade:=46.54
Updating Price:=$
            46.54
Updating Change:=-0.59

(cldt)
Open:=16.08
Change:=-0.13
                  ( -0.81 %)
Bid:=15.67 x400
Trade Time:=4:19 PM EST
Ask:=16.59 x200
Prev Close:=16.10
Last Trade:=15.97
Updating Price:=$
            15.97
Updating Change:=-0.13

(clh)
Open:=108.24
Change:=-0.24
                  ( -0.22 %)
Bid:=85.02 x400
Trade Time:=4:48 PM EST
Ask:=144.00 x200
Prev Close:=108.63
Last Trade:=108.39
Updating Price:=$
            108.39
Updating Change:=-0.24

(clne)
Open:=15.77
Change:=-0.41
                  ( -2.56 %)
Bid:=15.59 x400
Trade Time:=4:48 PM EST
Ask:=15.92 x200
Prev Close:=16.00
Last Trade:=15.59
Updating Price:=$
            15.59
Updating Change:=-0.41

(clny)
Open:=18.09
Change:=-0.16
                  ( -0.89 %)
Bid:=17.48 x400
Trade Time:=4:19 PM EST
Ask:=18.35 x200
Prev Close:=18.06
Last Trade:=17.90
Updating Price:=$
            17.90
Updating Change:=-0.16

(clp)
Open:=21.03
Change:=-0.08
                  ( -0.38 %)
Bid:=20.46 x400
Trade Time:=4:19 PM EST
Ask:=21.49 x200
Prev Close:=21.07
Last Trade:=20.99
Updating Price:=$
            20.99
Updating Change:=-0.08

(clr)
Open:=68.49
Change:=-0.98
                  ( -1.42 %)
Bid:=67.51 x400
Trade Time:=4:17 PM EST
Ask:=69.97 x200
Prev Close:=69.10
Last Trade:=68.12
Updating Price:=$
            68.12
Updating Change:=-0.98

(clw)
Open:=66.97
Change:=-0.10
                  ( -0.15 %)
Bid:=26.89 x400
Trade Time:=4:48 PM EST
Ask:=69.16 x200
Prev Close:=67.23
Last Trade:=67.13
Updating Price:=$
            67.13
Updating Change:=-0.10

(cmcsa)
Open:=24.07
Change:=-0.20
                  ( -0.83 %)
Bid:=23.92 x400
Trade Time:=3:54 PM EST
Ask:=23.93 x200
Prev Close:=24.13
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=-0.20

(cmls)
Open:=3.40
Change:=-0.06
                  ( -1.76 %)
Bid:=2.71 x400
Trade Time:=4:19 PM EST
Ask:=3.99 x200
Prev Close:=3.40
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=-0.06

(cmn)
Open:=26.83
Change:=-0.02
                  ( -0.07 %)
Bid:=26.08 x400
Trade Time:=4:48 PM EST
Ask:=28.66 x200
Prev Close:=26.85
Last Trade:=26.83
Updating Price:=$
            26.83
Updating Change:=-0.02

(cmo)
Open:=13.22
Change:=+0.11
                  (+0.84 %)
Bid:=13.23 x400
Trade Time:=4:19 PM EST
Ask:=13.30 x200
Prev Close:=13.16
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=+0.11

(cmp)
Open:=83.72
Change:=-0.89
                  ( -1.06 %)
Bid:=33.68 x400
Trade Time:=4:17 PM EST
Ask:=87.07 x200
Prev Close:=84.20
Last Trade:=83.31
Updating Price:=$
            83.31
Updating Change:=-0.89

(cmtl)
Open:=28.68
Change:=-0.19
                  ( -0.66 %)
Bid:=28.18 x400
Trade Time:=4:48 PM EST
Ask:=28.75 x200
Prev Close:=28.72
Last Trade:=28.53
Updating Price:=$
            28.53
Updating Change:=-0.19

(cnbka)
Open:=27.89
Change:=-0.02
                  ( -0.07 %)
Bid:=26.51 x400
Trade Time:=4:48 PM EST
Ask:=31.30 x200
Prev Close:=27.84
Last Trade:=27.82
Updating Price:=$
            27.82
Updating Change:=-0.02

(cnc)
Open:=35.11
Change:=-0.43
                  ( -1.22 %)
Bid:=34.07 x400
Trade Time:=4:50 PM EST
Ask:=35.59 x200
Prev Close:=35.27
Last Trade:=34.84
Updating Price:=$
            34.84
Updating Change:=-0.43

(cnk)
Open:=19.66
Change:=-0.67
                  ( -3.40 %)
Bid:=18.57 x400
Trade Time:=4:48 PM EST
Ask:=19.56 x200
Prev Close:=19.72
Last Trade:=19.05
Updating Price:=$
            19.05
Updating Change:=-0.67

(cnsl)
Open:=19.01
Change:=-0.46
                  ( -2.41 %)
Bid:=18.13 x400
Trade Time:=4:32 PM EST
Ask:=18.99 x200
Prev Close:=19.12
Last Trade:=18.66
Updating Price:=$
            18.66
Updating Change:=-0.46

(cog)
Open:=67.87
Change:=+0.15
                  (+0.22 %)
Bid:=57.00 x400
Trade Time:=4:34 PM EST
Ask:=68.54 x200
Prev Close:=68.43
Last Trade:=68.58
Updating Price:=$
            68.58
Updating Change:=+0.15

(colb)
Open:=17.54
Change:=-0.35
                  ( -1.99 %)
Bid:=16.87 x400
Trade Time:=4:48 PM EST
Ask:=17.74 x200
Prev Close:=17.59
Last Trade:=17.24
Updating Price:=$
            17.24
Updating Change:=-0.35

(comv)
Open:=3.15
Change:=-0.06
                  ( -1.86 %)
Bid:=2.99 x400
Trade Time:=4:32 PM EST
Ask:=3.37 x200
Prev Close:=3.22
Last Trade:=3.16
Updating Price:=$
            3.16
Updating Change:=-0.06

(coo)
Open:=80.40
Change:=-0.55
                  ( -0.68 %)
Bid:=76.03 x400
Trade Time:=4:17 PM EST
Ask:=81.94 x200
Prev Close:=80.58
Last Trade:=80.03
Updating Price:=$
            80.03
Updating Change:=-0.55

(cost)
Open:=79.53
Change:=-0.65
                  ( -0.81 %)
Bid:=79.20 x400
Trade Time:=3:55 PM EST
Ask:=79.21 x200
Prev Close:=79.86
Last Trade:=79.21
Updating Price:=$
            79.21
Updating Change:=-0.65

(cov)
Open:=51.82
Change:=-0.57
                  ( -1.09 %)
Bid:=50.62 x400
Trade Time:=4:28 PM EST
Ask:=51.56 x200
Prev Close:=52.14
Last Trade:=51.57
Updating Price:=$
            51.57
Updating Change:=-0.57

(cown)
Open:=4.00
Change:=-0.14
                  ( -3.50 %)
Bid:=3.84 x400
Trade Time:=4:49 PM EST
Ask:=4.19 x200
Prev Close:=4.00
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=-0.14

(cpa)
Open:=68.63
Change:=-1.96
                  ( -2.85 %)
Bid:=62.00 x400
Trade Time:=4:06 PM EST
Ask:=71.15 x200
Prev Close:=68.88
Last Trade:=66.92
Updating Price:=$
            66.92
Updating Change:=-1.96

(cpe)
Open:=7.02
Change:=-0.16
                  ( -2.27 %)
Bid:=6.56 x400
Trade Time:=4:49 PM EST
Ask:=7.21 x200
Prev Close:=7.04
Last Trade:=6.88
Updating Price:=$
            6.88
Updating Change:=-0.16

(cpn)
Open:=16.41
Change:=-0.29
                  ( -1.76 %)
Bid:=15.69 x400
Trade Time:=4:17 PM EST
Ask:=16.63 x200
Prev Close:=16.49
Last Trade:=16.20
Updating Price:=$
            16.20
Updating Change:=-0.29

(cprt)
Open:=45.33
Change:=-0.48
                  ( -1.05 %)
Bid:=45.02 x400
Trade Time:=4:17 PM EST
Ask:=45.59 x200
Prev Close:=45.53
Last Trade:=45.05
Updating Price:=$
            45.05
Updating Change:=-0.48

(cpst)
Open:=1.54
Change:=-0.04
                  ( -2.60 %)
Bid:=1.48 x400
Trade Time:=4:49 PM EST
Ask:=1.54 x200
Prev Close:=1.54
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=-0.04

(cpy)
Open:=12.69
Change:=-0.70
                  ( -5.51 %)
Bid:=5.08 x400
Trade Time:=4:03 PM EST
Ask:=13.04 x200
Prev Close:=12.71
Last Trade:=12.01
Updating Price:=$
            12.01
Updating Change:=-0.70

(cr)
Open:=47.92
Change:=-0.91
                  ( -1.89 %)
Bid:=46.66 x400
Trade Time:=4:17 PM EST
Ask:=47.84 x200
Prev Close:=48.20
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=-0.91

(crai)
Open:=27.19
Change:=-0.45
                  ( -1.66 %)
Bid:=10.85 x400
Trade Time:=4:19 PM EST
Ask:=29.99 x200
Prev Close:=27.13
Last Trade:=26.68
Updating Price:=$
            26.68
Updating Change:=-0.45

(crdn)
Open:=33.96
Change:=+0.49
                  (+1.44 %)
Bid:=33.79 x400
Trade Time:=4:02 PM EST
Ask:=34.52 x200
Prev Close:=33.99
Last Trade:=34.48
Updating Price:=$
            34.48
Updating Change:=+0.49

(cree)
Open:=30.88
Change:=-0.88
                  ( -2.83 %)
Bid:=30.24 x400
Trade Time:=4:31 PM EST
Ask:=30.41 x200
Prev Close:=31.11
Last Trade:=30.23
Updating Price:=$
            30.23
Updating Change:=-0.88

(crmt)
Open:=36.34
Change:=-0.55
                  ( -1.50 %)
Bid:=35.28 x400
Trade Time:=4:00 PM EST
Ask:=36.86 x200
Prev Close:=36.55
Last Trade:=36.00
Updating Price:=$
            36.00
Updating Change:=-0.55

(crrc)
Open:=11.30
Change:=-0.28
                  ( -2.47 %)
Bid:=10.00 x400
Trade Time:=4:49 PM EST
Ask:=11.90 x200
Prev Close:=11.35
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=-0.28

(crs)
Open:=55.25
Change:=-0.33
                  ( -0.59 %)
Bid:=54.73 x400
Trade Time:=4:17 PM EST
Ask:=56.14 x200
Prev Close:=55.79
Last Trade:=55.46
Updating Price:=$
            55.46
Updating Change:=-0.33

(csco)
Open:=15.49
Change:=-0.17
                  ( -1.06 %)
Bid:=15.42 x400
Trade Time:=3:55 PM EST
Ask:=15.43 x200
Prev Close:=15.59
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.17

(csgp)
Open:=56.49
Change:=-1.05
                  ( -1.85 %)
Bid:=52.67 x400
Trade Time:=4:32 PM EST
Ask:=58.65 x200
Prev Close:=56.65
Last Trade:=55.60
Updating Price:=$
            55.60
Updating Change:=-1.05

(cstr)
Open:=58.80
Change:=-1.17
                  ( -1.99 %)
Bid:=56.96 x400
Trade Time:=4:12 PM EST
Ask:=57.61 x200
Prev Close:=58.80
Last Trade:=57.63
Updating Price:=$
            57.63
Updating Change:=-1.17

(csu)
Open:=8.71
Change:=+0.22
                  (+2.50 %)
Bid:=8.66 x400
Trade Time:=4:49 PM EST
Ask:=9.38 x200
Prev Close:=8.79
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=+0.22

(cswc)
Open:=97.33
Change:=-0.34
                  ( -0.35 %)
Bid:=93.78 x400
Trade Time:=4:00 PM EST
Ask:=102.24 x200
Prev Close:=97.26
Last Trade:=96.92
Updating Price:=$
            96.92
Updating Change:=-0.34

(ctas)
Open:=30.98
Change:=-0.62
                  ( -2.00 %)
Bid:=29.77 x400
Trade Time:=4:17 PM EST
Ask:=30.41 x200
Prev Close:=31.06
Last Trade:=30.44
Updating Price:=$
            30.44
Updating Change:=-0.62

(ctgx)
Open:=13.11
Change:=+0.12
                  (+0.92 %)
Bid:=12.35 x400
Trade Time:=4:49 PM EST
Ask:=14.12 x200
Prev Close:=13.10
Last Trade:=13.22
Updating Price:=$
            13.22
Updating Change:=+0.12

(ctl)
Open:=38.30
Change:=-0.59
                  ( -1.54 %)
Bid:=37.57 x400
Trade Time:=5:01 PM EST
Ask:=38.21 x200
Prev Close:=38.42
Last Trade:=37.83
Updating Price:=$
            37.83
Updating Change:=-0.59

(ctrp)
Open:=43.92
Change:=-0.47
                  ( -1.07 %)
Bid:=43.57 x400
Trade Time:=3:54 PM EST
Ask:=43.59 x200
Prev Close:=44.06
Last Trade:=43.59
Updating Price:=$
            43.59
Updating Change:=-0.47

(ctsh)
Open:=73.70
Change:=-1.68
                  ( -2.27 %)
Bid:=72.37 x400
Trade Time:=3:55 PM EST
Ask:=72.39 x200
Prev Close:=74.06
Last Trade:=72.38
Updating Price:=$
            72.38
Updating Change:=-1.68

(ctxs)
Open:=75.99
Change:=-1.24
                  ( -1.62 %)
Bid:=75.23 x400
Trade Time:=3:55 PM EST
Ask:=75.25 x200
Prev Close:=76.47
Last Trade:=75.23
Updating Price:=$
            75.23
Updating Change:=-1.24

(cvo)
Open:=6.17
Change:=-0.07
                  ( -1.13 %)
Bid:=5.87 x400
Trade Time:=4:01 PM EST
Ask:=6.18 x200
Prev Close:=6.19
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=-0.07

(cvx)
Open:=105.58
Change:=+0.09
                  (+0.08 %)
Bid:=106.28 x400
Trade Time:=3:55 PM EST
Ask:=106.29 x200
Prev Close:=106.19
Last Trade:=106.28
Updating Price:=$
            106.28
Updating Change:=+0.09

(cxs)
Open:=11.22
Change:=-0.09
                  ( -0.80 %)
Bid:=11.00 x400
Trade Time:=4:24 PM EST
Ask:=11.46 x200
Prev Close:=11.19
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=-0.09

(cyh)
Open:=25.31
Change:=-0.42
                  ( -1.65 %)
Bid:=24.39 x400
Trade Time:=4:17 PM EST
Ask:=25.04 x200
Prev Close:=25.49
Last Trade:=25.07
Updating Price:=$
            25.07
Updating Change:=-0.42

(cyn)
Open:=52.47
Change:=-0.54
                  ( -1.03 %)
Bid:=51.44 x400
Trade Time:=4:17 PM EST
Ask:=0.00 x200
Prev Close:=52.68
Last Trade:=52.14
Updating Price:=$
            52.14
Updating Change:=-0.54

(cytk)
Open:=1.30
Change:=-0.02
                  ( -1.54 %)
Bid:=1.00 x400
Trade Time:=4:00 PM EST
Ask:=1.29 x200
Prev Close:=1.30
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=-0.02

(cytr)
Open:=0.72
Change:=-0.02
                  ( -2.74 %)
Bid:=0.70 x400
Trade Time:=3:59 PM EST
Ask:=0.89 x200
Prev Close:=0.73
Last Trade:=0.71
Updating Price:=$
            0.71
Updating Change:=-0.02

(dakt)
Open:=10.48
Change:=-0.20
                  ( -1.90 %)
Bid:=10.03 x400
Trade Time:=4:50 PM EST
Ask:=10.75 x200
Prev Close:=10.54
Last Trade:=10.34
Updating Price:=$
            10.34
Updating Change:=-0.20

(dal)
Open:=8.28
Change:=-0.35
                  ( -4.16 %)
Bid:=8.03 x400
Trade Time:=4:52 PM EST
Ask:=8.05 x200
Prev Close:=8.41
Last Trade:=8.06
Updating Price:=$
            8.06
Updating Change:=-0.35

(dar)
Open:=17.22
Change:=-0.24
                  ( -1.38 %)
Bid:=17.06 x400
Trade Time:=4:50 PM EST
Ask:=17.25 x200
Prev Close:=17.33
Last Trade:=17.09
Updating Price:=$
            17.09
Updating Change:=-0.24

(dbd)
Open:=31.16
Change:=-0.43
                  ( -1.37 %)
Bid:=30.51 x400
Trade Time:=4:17 PM EST
Ask:=31.22 x200
Prev Close:=31.29
Last Trade:=30.86
Updating Price:=$
            30.86
Updating Change:=-0.43

(dd)
Open:=53.78
Change:=-0.58
                  ( -1.07 %)
Bid:=53.49 x400
Trade Time:=3:55 PM EST
Ask:=53.50 x200
Prev Close:=54.09
Last Trade:=53.51
Updating Price:=$
            53.51
Updating Change:=-0.58

(ddic)
Open:=9.54
Change:=-0.09
                  ( -0.94 %)
Bid:=9.39 x400
Trade Time:=4:50 PM EST
Ask:=9.72 x200
Prev Close:=9.61
Last Trade:=9.52
Updating Price:=$
            9.52
Updating Change:=-0.09

(de)
Open:=81.22
Change:=-1.89
                  ( -2.31 %)
Bid:=79.53 x400
Trade Time:=4:13 PM EST
Ask:=79.77 x200
Prev Close:=81.69
Last Trade:=79.80
Updating Price:=$
            79.80
Updating Change:=-1.89

(deck)
Open:=92.99
Change:=-0.72
                  ( -0.77 %)
Bid:=91.02 x400
Trade Time:=4:08 PM EST
Ask:=93.00 x200
Prev Close:=93.08
Last Trade:=92.36
Updating Price:=$
            92.36
Updating Change:=-0.72

(dei)
Open:=19.47
Change:=-0.13
                  ( -0.66 %)
Bid:=18.89 x400
Trade Time:=4:17 PM EST
Ask:=19.90 x200
Prev Close:=19.58
Last Trade:=19.45
Updating Price:=$
            19.45
Updating Change:=-0.13

(dell)
Open:=16.83
Change:=-0.13
                  ( -0.77 %)
Bid:=16.83 x400
Trade Time:=3:55 PM EST
Ask:=16.84 x200
Prev Close:=16.97
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=-0.13

(dest)
Open:=19.11
Change:=-0.09
                  ( -0.47 %)
Bid:=19.07 x400
Trade Time:=4:19 PM EST
Ask:=19.71 x200
Prev Close:=19.15
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=-0.09

(dfz)
Open:=11.44
Change:=-0.16
                  ( -1.39 %)
Bid:=11.16 x400
Trade Time:=4:50 PM EST
Ask:=12.27 x200
Prev Close:=11.54
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=-0.16

(dgi)
Open:=24.37
Change:=+0.08
                  (+0.33 %)
Bid:=23.55 x400
Trade Time:=4:19 PM EST
Ask:=24.74 x200
Prev Close:=24.05
Last Trade:=24.13
Updating Price:=$
            24.13
Updating Change:=+0.08

(dhil)
Open:=83.88
Change:=-0.20
                  ( -0.24 %)
Bid:=82.20 x400
Trade Time:=4:00 PM EST
Ask:=87.18 x200
Prev Close:=84.00
Last Trade:=83.80
Updating Price:=$
            83.80
Updating Change:=-0.20

(dhr)
Open:=52.35
Change:=-0.14
                  ( -0.27 %)
Bid:=51.84 x400
Trade Time:=4:17 PM EST
Ask:=53.09 x200
Prev Close:=52.62
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=-0.14

(dis)
Open:=39.12
Change:=-0.52
                  ( -1.32 %)
Bid:=38.73 x400
Trade Time:=4:00 PM EST
Ask:=38.74 x200
Prev Close:=39.27
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.52

(dk)
Open:=16.58
Change:=-0.53
                  ( -3.16 %)
Bid:=16.11 x400
Trade Time:=4:19 PM EST
Ask:=16.65 x200
Prev Close:=16.76
Last Trade:=16.23
Updating Price:=$
            16.23
Updating Change:=-0.53

(dlb)
Open:=42.04
Change:=-0.60
                  ( -1.42 %)
Bid:=40.89 x400
Trade Time:=4:09 PM EST
Ask:=41.84 x200
Prev Close:=42.23
Last Trade:=41.63
Updating Price:=$
            41.63
Updating Change:=-0.60

(dllr)
Open:=21.75
Change:=-0.48
                  ( -2.20 %)
Bid:=21.24 x400
Trade Time:=4:19 PM EST
Ask:=21.68 x200
Prev Close:=21.84
Last Trade:=21.36
Updating Price:=$
            21.36
Updating Change:=-0.48

(dltr)
Open:=67.97
Change:=-1.23
                  ( -1.79 %)
Bid:=67.59 x400
Trade Time:=3:54 PM EST
Ask:=67.61 x200
Prev Close:=68.83
Last Trade:=67.60
Updating Price:=$
            67.60
Updating Change:=-1.23

(dm)
Open:=8.69
Change:=+0.10
                  (+1.15 %)
Bid:=8.43 x400
Trade Time:=4:19 PM EST
Ask:=9.14 x200
Prev Close:=8.70
Last Trade:=8.80
Updating Price:=$
            8.80
Updating Change:=+0.10

(dmrc)
Open:=38.60
Change:=-0.23
                  ( -0.60 %)
Bid:=37.81 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.62
Last Trade:=38.39
Updating Price:=$
            38.39
Updating Change:=-0.23

(dndn)
Open:=38.43
Change:=-0.58
                  ( -1.49 %)
Bid:=37.52 x400
Trade Time:=4:17 PM EST
Ask:=38.21 x200
Prev Close:=38.80
Last Trade:=38.22
Updating Price:=$
            38.22
Updating Change:=-0.58

(dnr)
Open:=19.50
Change:=-0.31
                  ( -1.59 %)
Bid:=18.95 x400
Trade Time:=4:10 PM EST
Ask:=19.18 x200
Prev Close:=19.51
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=-0.31

(drc)
Open:=54.56
Change:=-1.08
                  ( -1.97 %)
Bid:=53.61 x400
Trade Time:=4:50 PM EST
Ask:=56.07 x200
Prev Close:=54.71
Last Trade:=53.63
Updating Price:=$
            53.63
Updating Change:=-1.08

(dri)
Open:=52.37
Change:=-0.08
                  ( -0.15 %)
Bid:=52.14 x400
Trade Time:=4:00 PM EST
Ask:=52.50 x200
Prev Close:=52.60
Last Trade:=52.52
Updating Price:=$
            52.52
Updating Change:=-0.08

(driv)
Open:=32.78
Change:=-1.09
                  ( -3.32 %)
Bid:=31.74 x400
Trade Time:=4:32 PM EST
Ask:=32.38 x200
Prev Close:=32.83
Last Trade:=31.74
Updating Price:=$
            31.74
Updating Change:=-1.09

(drl)
Open:=1.99
Change:=-0.05
                  ( -2.51 %)
Bid:=1.94 x400
Trade Time:=4:03 PM EST
Ask:=1.94 x200
Prev Close:=1.99
Last Trade:=1.94
Updating Price:=$
            1.94
Updating Change:=-0.05

(dtsi)
Open:=38.00
Change:=-0.88
                  ( -2.30 %)
Bid:=36.57 x400
Trade Time:=4:51 PM EST
Ask:=38.17 x200
Prev Close:=38.23
Last Trade:=37.35
Updating Price:=$
            37.35
Updating Change:=-0.88

(dtv)
Open:=51.78
Change:=-0.50
                  ( -0.96 %)
Bid:=51.64 x400
Trade Time:=3:55 PM EST
Ask:=51.65 x200
Prev Close:=52.15
Last Trade:=51.65
Updating Price:=$
            51.65
Updating Change:=-0.50

(dva)
Open:=86.96
Change:=-1.25
                  ( -1.44 %)
Bid:=84.86 x400
Trade Time:=4:17 PM EST
Ask:=86.93 x200
Prev Close:=87.10
Last Trade:=85.85
Updating Price:=$
            85.85
Updating Change:=-1.25

(dvn)
Open:=80.33
Change:=-0.49
                  ( -0.61 %)
Bid:=79.87 x400
Trade Time:=4:28 PM EST
Ask:=80.25 x200
Prev Close:=80.46
Last Trade:=79.97
Updating Price:=$
            79.97
Updating Change:=-0.49

(dvox)
Open:=7.20
Change:=-0.10
                  ( -1.38 %)
Bid:=6.80 x400
Trade Time:=4:51 PM EST
Ask:=7.48 x200
Prev Close:=7.24
Last Trade:=7.14
Updating Price:=$
            7.14
Updating Change:=-0.10

(dw)
Open:=23.29
Change:=-0.67
                  ( -2.85 %)
Bid:=22.01 x400
Trade Time:=4:51 PM EST
Ask:=24.09 x200
Prev Close:=23.50
Last Trade:=22.83
Updating Price:=$
            22.83
Updating Change:=-0.67

(dwa)
Open:=20.72
Change:=-0.84
                  ( -4.03 %)
Bid:=19.91 x400
Trade Time:=4:17 PM EST
Ask:=20.24 x200
Prev Close:=20.83
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.84

(dxpe)
Open:=26.82
Change:=-0.60
                  ( -2.22 %)
Bid:=23.37 x400
Trade Time:=4:51 PM EST
Ask:=32.25 x200
Prev Close:=27.00
Last Trade:=26.40
Updating Price:=$
            26.40
Updating Change:=-0.60

(dy)
Open:=17.15
Change:=-0.21
                  ( -1.22 %)
Bid:=16.54 x400
Trade Time:=4:04 PM EST
Ask:=17.50 x200
Prev Close:=17.24
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=-0.21

(dyn)
Open:=6.14
Change:=-0.16
                  ( -2.60 %)
Bid:=5.86 x400
Trade Time:=4:51 PM EST
Ask:=6.04 x200
Prev Close:=6.15
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=-0.16

(ebay)
Open:=32.81
Change:=-0.14
                  ( -0.43 %)
Bid:=32.66 x400
Trade Time:=3:55 PM EST
Ask:=32.67 x200
Prev Close:=32.81
Last Trade:=32.67
Updating Price:=$
            32.67
Updating Change:=-0.14

(ebsb)
Open:=13.78
Change:=-0.10
                  ( -0.73 %)
Bid:=5.51 x400
Trade Time:=4:51 PM EST
Ask:=14.71 x200
Prev Close:=13.77
Last Trade:=13.67
Updating Price:=$
            13.67
Updating Change:=-0.10

(ecpg)
Open:=27.21
Change:=-1.03
                  ( -3.75 %)
Bid:=25.83 x400
Trade Time:=4:11 PM EST
Ask:=26.47 x200
Prev Close:=27.48
Last Trade:=26.45
Updating Price:=$
            26.45
Updating Change:=-1.03

(edr)
Open:=8.99
Change:=-0.08
                  ( -0.89 %)
Bid:=8.95 x400
Trade Time:=4:02 PM EST
Ask:=8.95 x200
Prev Close:=9.03
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.08

(eeft)
Open:=15.62
Change:=-0.29
                  ( -1.85 %)
Bid:=15.06 x400
Trade Time:=4:52 PM EST
Ask:=15.89 x200
Prev Close:=15.70
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=-0.29

(egn)
Open:=59.47
Change:=-0.40
                  ( -0.67 %)
Bid:=58.28 x400
Trade Time:=4:02 PM EST
Ask:=59.77 x200
Prev Close:=59.55
Last Trade:=59.15
Updating Price:=$
            59.15
Updating Change:=-0.40

(egov)
Open:=13.18
Change:=-0.22
                  ( -1.66 %)
Bid:=13.05 x400
Trade Time:=4:52 PM EST
Ask:=13.35 x200
Prev Close:=13.25
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.22

(egy)
Open:=6.68
Change:=-0.09
                  ( -1.35 %)
Bid:=6.30 x400
Trade Time:=4:52 PM EST
Ask:=6.79 x200
Prev Close:=6.68
Last Trade:=6.59
Updating Price:=$
            6.59
Updating Change:=-0.09

(ek)
Open:=2.73
Change:=-0.22
                  ( -8.03 %)
Bid:=2.53 x400
Trade Time:=4:52 PM EST
Ask:=2.55 x200
Prev Close:=2.74
Last Trade:=2.52
Updating Price:=$
            2.52
Updating Change:=-0.22

(elos)
Open:=11.34
Change:=+0.41
                  (+3.61 %)
Bid:=11.34 x400
Trade Time:=4:06 PM EST
Ask:=12.14 x200
Prev Close:=11.37
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=+0.41

(els)
Open:=65.71
Change:=-0.29
                  ( -0.44 %)
Bid:=60.10 x400
Trade Time:=4:52 PM EST
Ask:=0.00 x200
Prev Close:=65.81
Last Trade:=65.52
Updating Price:=$
            65.52
Updating Change:=-0.29

(endp)
Open:=40.15
Change:=-0.69
                  ( -1.73 %)
Bid:=39.19 x400
Trade Time:=4:01 PM EST
Ask:=40.36 x200
Prev Close:=40.27
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=-0.69

(enh)
Open:=41.02
Change:=-0.25
                  ( -0.61 %)
Bid:=39.96 x400
Trade Time:=4:19 PM EST
Ask:=41.53 x200
Prev Close:=41.02
Last Trade:=40.77
Updating Price:=$
            40.77
Updating Change:=-0.25

(enoc)
Open:=16.96
Change:=-0.62
                  ( -3.63 %)
Bid:=16.42 x400
Trade Time:=4:52 PM EST
Ask:=16.90 x200
Prev Close:=17.07
Last Trade:=16.45
Updating Price:=$
            16.45
Updating Change:=-0.62

(ens)
Open:=35.97
Change:=-0.96
                  ( -2.66 %)
Bid:=34.51 x400
Trade Time:=4:19 PM EST
Ask:=35.93 x200
Prev Close:=36.08
Last Trade:=35.12
Updating Price:=$
            35.12
Updating Change:=-0.96

(ep)
Open:=20.08
Change:=-0.01
                  ( -0.05 %)
Bid:=19.89 x400
Trade Time:=4:42 PM EST
Ask:=20.23 x200
Prev Close:=20.13
Last Trade:=20.12
Updating Price:=$
            20.12
Updating Change:=-0.01

(epax)
Open:=8.79
Change:=-0.04
                  ( -0.45 %)
Bid:=8.62 x400
Trade Time:=4:19 PM EST
Ask:=9.69 x200
Prev Close:=8.81
Last Trade:=8.77
Updating Price:=$
            8.77
Updating Change:=-0.04

(epl)
Open:=16.33
Change:=+0.28
                  (+1.72 %)
Bid:=16.21 x400
Trade Time:=4:19 PM EST
Ask:=17.16 x200
Prev Close:=16.32
Last Trade:=16.60
Updating Price:=$
            16.60
Updating Change:=+0.28

(epm)
Open:=7.39
Change:=+0.01
                  (+0.13 %)
Bid:=7.03 x400
Trade Time:=4:52 PM EST
Ask:=8.19 x200
Prev Close:=7.41
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=+0.01

(eqy)
Open:=19.41
Change:=-0.27
                  ( -1.39 %)
Bid:=18.64 x400
Trade Time:=4:52 PM EST
Ask:=19.67 x200
Prev Close:=19.45
Last Trade:=19.18
Updating Price:=$
            19.18
Updating Change:=-0.27

(erie)
Open:=73.55
Change:=-0.48
                  ( -0.65 %)
Bid:=29.52 x400
Trade Time:=4:17 PM EST
Ask:=76.07 x200
Prev Close:=73.79
Last Trade:=73.31
Updating Price:=$
            73.31
Updating Change:=-0.48

(erts)
Open:=23.55
Change:=+0.02
                  (+0.08 %)
Bid:=23.62 x400
Trade Time:=3:55 PM EST
Ask:=23.63 x200
Prev Close:=23.60
Last Trade:=23.62
Updating Price:=$
            23.62
Updating Change:=+0.02

(ese)
Open:=36.36
Change:=-0.30
                  ( -0.82 %)
Bid:=36.00 x400
Trade Time:=4:19 PM EST
Ask:=41.01 x200
Prev Close:=36.47
Last Trade:=36.17
Updating Price:=$
            36.17
Updating Change:=-0.30

(esgr)
Open:=108.12
Change:=-1.09
                  ( -1.01 %)
Bid:=96.45 x400
Trade Time:=4:00 PM EST
Ask:=119.89 x200
Prev Close:=108.15
Last Trade:=107.06
Updating Price:=$
            107.06
Updating Change:=-1.09

(esl)
Open:=77.98
Change:=-0.75
                  ( -0.96 %)
Bid:=76.40 x400
Trade Time:=4:02 PM EST
Ask:=78.33 x200
Prev Close:=78.17
Last Trade:=77.42
Updating Price:=$
            77.42
Updating Change:=-0.75

(esrx)
Open:=51.71
Change:=-0.25
                  ( -0.48 %)
Bid:=51.69 x400
Trade Time:=3:59 PM EST
Ask:=51.72 x200
Prev Close:=51.96
Last Trade:=51.71
Updating Price:=$
            51.71
Updating Change:=-0.25

(ess)
Open:=139.83
Change:=-0.54
                  ( -0.39 %)
Bid:=137.64 x400
Trade Time:=4:17 PM EST
Ask:=140.25 x200
Prev Close:=139.98
Last Trade:=139.44
Updating Price:=$
            139.44
Updating Change:=-0.54

(etm)
Open:=8.18
Change:=-0.22
                  ( -2.67 %)
Bid:=7.66 x400
Trade Time:=4:53 PM EST
Ask:=8.35 x200
Prev Close:=8.25
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=-0.22

(evr)
Open:=31.45
Change:=-0.68
                  ( -2.17 %)
Bid:=29.90 x400
Trade Time:=4:53 PM EST
Ask:=31.28 x200
Prev Close:=31.28
Last Trade:=30.60
Updating Price:=$
            30.60
Updating Change:=-0.68

(exas)
Open:=8.29
Change:=-0.21
                  ( -2.51 %)
Bid:=8.01 x400
Trade Time:=4:19 PM EST
Ask:=8.49 x200
Prev Close:=8.36
Last Trade:=8.15
Updating Price:=$
            8.15
Updating Change:=-0.21

(exbd)
Open:=43.19
Change:=-0.71
                  ( -1.63 %)
Bid:=41.86 x400
Trade Time:=4:19 PM EST
Ask:=43.62 x200
Prev Close:=43.44
Last Trade:=42.73
Updating Price:=$
            42.73
Updating Change:=-0.71

(exls)
Open:=22.35
Change:=-0.09
                  ( -0.40 %)
Bid:=18.39 x400
Trade Time:=4:00 PM EST
Ask:=22.37 x200
Prev Close:=22.40
Last Trade:=22.31
Updating Price:=$
            22.31
Updating Change:=-0.09

(exp)
Open:=24.33
Change:=-0.48
                  ( -1.97 %)
Bid:=23.37 x400
Trade Time:=4:53 PM EST
Ask:=24.52 x200
Prev Close:=24.41
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=-0.48

(expd)
Open:=49.15
Change:=-0.63
                  ( -1.26 %)
Bid:=48.82 x400
Trade Time:=3:55 PM EST
Ask:=48.83 x200
Prev Close:=49.45
Last Trade:=48.83
Updating Price:=$
            48.83
Updating Change:=-0.63

(expe)
Open:=30.10
Change:=-0.46
                  ( -1.52 %)
Bid:=29.79 x400
Trade Time:=3:54 PM EST
Ask:=29.80 x200
Prev Close:=30.26
Last Trade:=29.80
Updating Price:=$
            29.80
Updating Change:=-0.46

(exxi)
Open:=34.14
Change:=-0.09
                  ( -0.26 %)
Bid:=33.45 x400
Trade Time:=4:53 PM EST
Ask:=34.95 x200
Prev Close:=34.26
Last Trade:=34.17
Updating Price:=$
            34.17
Updating Change:=-0.09

(fast)
Open:=34.13
Change:=-0.68
                  ( -1.98 %)
Bid:=33.60 x400
Trade Time:=3:59 PM EST
Ask:=33.64 x200
Prev Close:=34.30
Last Trade:=33.62
Updating Price:=$
            33.62
Updating Change:=-0.68

(fbn)
Open:=4.10
Change:=-0.04
                  ( -0.98 %)
Bid:=3.93 x400
Trade Time:=4:19 PM EST
Ask:=4.39 x200
Prev Close:=4.10
Last Trade:=4.06
Updating Price:=$
            4.06
Updating Change:=-0.04

(fbnc)
Open:=10.66
Change:=-0.35
                  ( -3.29 %)
Bid:=9.95 x400
Trade Time:=4:19 PM EST
Ask:=10.72 x200
Prev Close:=10.64
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=-0.35

(fbp)
Open:=4.04
Change:=+0.25
                  (+5.75 %)
Bid:=4.11 x400
Trade Time:=4:17 PM EST
Ask:=4.70 x200
Prev Close:=4.35
Last Trade:=4.60
Updating Price:=$
            4.60
Updating Change:=+0.25

(fcel)
Open:=1.29
Change:=-0.04
                  ( -3.08 %)
Bid:=1.25 x400
Trade Time:=4:00 PM EST
Ask:=1.26 x200
Prev Close:=1.30
Last Trade:=1.26
Updating Price:=$
            1.26
Updating Change:=-0.04

(fcnca)
Open:=183.07
Change:=-0.62
                  ( -0.34 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=201.82 x200
Prev Close:=183.79
Last Trade:=183.17
Updating Price:=$
            183.17
Updating Change:=-0.62

(fcs)
Open:=16.40
Change:=-0.25
                  ( -1.52 %)
Bid:=15.97 x400
Trade Time:=4:17 PM EST
Ask:=16.69 x200
Prev Close:=16.50
Last Trade:=16.25
Updating Price:=$
            16.25
Updating Change:=-0.25

(fcx)
Open:=55.19
Change:=-0.29
                  ( -0.52 %)
Bid:=55.00 x400
Trade Time:=4:50 PM EST
Ask:=55.05 x200
Prev Close:=55.34
Last Trade:=55.05
Updating Price:=$
            55.05
Updating Change:=-0.29

(fdx)
Open:=91.80
Change:=-1.74
                  ( -1.89 %)
Bid:=90.34 x400
Trade Time:=4:23 PM EST
Ask:=90.78 x200
Prev Close:=92.20
Last Trade:=90.46
Updating Price:=$
            90.46
Updating Change:=-1.74

(feic)
Open:=36.09
Change:=-0.68
                  ( -1.87 %)
Bid:=35.65 x400
Trade Time:=4:59 PM EST
Ask:=36.41 x200
Prev Close:=36.31
Last Trade:=35.63
Updating Price:=$
            35.63
Updating Change:=-0.68

(ffic)
Open:=12.77
Change:=-0.27
                  ( -2.11 %)
Bid:=12.11 x400
Trade Time:=4:53 PM EST
Ask:=13.50 x200
Prev Close:=12.77
Last Trade:=12.50
Updating Price:=$
            12.50
Updating Change:=-0.27

(ffiv)
Open:=113.44
Change:=-2.12
                  ( -1.86 %)
Bid:=111.80 x400
Trade Time:=3:59 PM EST
Ask:=111.92 x200
Prev Close:=113.94
Last Trade:=111.82
Updating Price:=$
            111.82
Updating Change:=-2.12

(fisv)
Open:=61.04
Change:=-1.17
                  ( -1.91 %)
Bid:=60.18 x400
Trade Time:=4:00 PM EST
Ask:=60.24 x200
Prev Close:=61.37
Last Trade:=60.20
Updating Price:=$
            60.20
Updating Change:=-1.17

(flex)
Open:=6.09
Change:=
Bid:=6.14 x400
Trade Time:=3:59 PM EST
Ask:=6.15 x200
Prev Close:=6.14
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=null

(flir)
Open:=28.69
Change:=-0.13
                  ( -0.45 %)
Bid:=28.79 x400
Trade Time:=3:59 PM EST
Ask:=28.80 x200
Prev Close:=28.92
Last Trade:=28.79
Updating Price:=$
            28.79
Updating Change:=-0.13

(flo)
Open:=22.87
Change:=-0.27
                  ( -1.18 %)
Bid:=22.18 x400
Trade Time:=4:17 PM EST
Ask:=23.18 x200
Prev Close:=22.96
Last Trade:=22.69
Updating Price:=$
            22.69
Updating Change:=-0.27

(flr)
Open:=65.08
Change:=-0.85
                  ( -1.30 %)
Bid:=64.30 x400
Trade Time:=4:32 PM EST
Ask:=64.95 x200
Prev Close:=65.15
Last Trade:=64.30
Updating Price:=$
            64.30
Updating Change:=-0.85

(fls)
Open:=104.62
Change:=-1.49
                  ( -1.41 %)
Bid:=102.86 x400
Trade Time:=4:17 PM EST
Ask:=105.13 x200
Prev Close:=105.33
Last Trade:=103.84
Updating Price:=$
            103.84
Updating Change:=-1.49

(flws)
Open:=3.07
Change:=-0.13
                  ( -4.18 %)
Bid:=2.41 x400
Trade Time:=4:32 PM EST
Ask:=3.52 x200
Prev Close:=3.11
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=-0.13

(fmbi)
Open:=11.95
Change:=-0.21
                  ( -1.75 %)
Bid:=11.71 x400
Trade Time:=4:19 PM EST
Ask:=11.93 x200
Prev Close:=12.00
Last Trade:=11.79
Updating Price:=$
            11.79
Updating Change:=-0.21

(fmc)
Open:=86.96
Change:=-1.36
                  ( -1.56 %)
Bid:=84.92 x400
Trade Time:=4:17 PM EST
Ask:=86.05 x200
Prev Close:=87.42
Last Trade:=86.06
Updating Price:=$
            86.06
Updating Change:=-1.36

(fmd)
Open:=1.67
Change:=-0.08
                  ( -4.79 %)
Bid:=0.99 x400
Trade Time:=4:54 PM EST
Ask:=1.88 x200
Prev Close:=1.67
Last Trade:=1.59
Updating Price:=$
            1.59
Updating Change:=-0.08

(fnsr)
Open:=17.04
Change:=-0.19
                  ( -1.11 %)
Bid:=16.68 x400
Trade Time:=4:54 PM EST
Ask:=17.26 x200
Prev Close:=17.17
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=-0.19

(fosl)
Open:=128.93
Change:=+0.02
                  (+0.02 %)
Bid:=128.93 x400
Trade Time:=4:47 PM EST
Ask:=129.67 x200
Prev Close:=128.90
Last Trade:=128.92
Updating Price:=$
            128.92
Updating Change:=+0.02

(frx)
Open:=38.39
Change:=-0.51
                  ( -1.33 %)
Bid:=37.73 x400
Trade Time:=4:42 PM EST
Ask:=38.77 x200
Prev Close:=38.46
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=-0.51

(fsii)
Open:=2.97
Change:=-0.10
                  ( -3.33 %)
Bid:=2.86 x400
Trade Time:=4:54 PM EST
Ask:=2.99 x200
Prev Close:=3.00
Last Trade:=2.90
Updating Price:=$
            2.90
Updating Change:=-0.10

(fslr)
Open:=123.84
Change:=-2.71
                  ( -2.17 %)
Bid:=121.96 x400
Trade Time:=4:00 PM EST
Ask:=122.07 x200
Prev Close:=124.64
Last Trade:=121.93
Updating Price:=$
            121.93
Updating Change:=-2.71

(fsp)
Open:=12.92
Change:=-0.20
                  ( -1.54 %)
Bid:=12.38 x400
Trade Time:=4:19 PM EST
Ask:=13.22 x200
Prev Close:=13.00
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=-0.20

(fst)
Open:=24.76
Change:=-0.24
                  ( -0.96 %)
Bid:=24.25 x400
Trade Time:=4:11 PM EST
Ask:=25.09 x200
Prev Close:=24.93
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.24

(fsys)
Open:=24.10
Change:=-0.76
                  ( -3.16 %)
Bid:=22.74 x400
Trade Time:=4:54 PM EST
Ask:=23.90 x200
Prev Close:=24.06
Last Trade:=23.30
Updating Price:=$
            23.30
Updating Change:=-0.76

(ftr)
Open:=7.70
Change:=-0.13
                  ( -1.69 %)
Bid:=7.58 x400
Trade Time:=4:29 PM EST
Ask:=7.59 x200
Prev Close:=7.71
Last Trade:=7.58
Updating Price:=$
            7.58
Updating Change:=-0.13

(fwrd)
Open:=33.64
Change:=-0.42
                  ( -1.24 %)
Bid:=32.72 x400
Trade Time:=4:32 PM EST
Ask:=34.20 x200
Prev Close:=33.81
Last Trade:=33.39
Updating Price:=$
            33.39
Updating Change:=-0.42

(g)
Open:=17.58
Change:=-0.27
                  ( -1.53 %)
Bid:=16.86 x400
Trade Time:=4:17 PM EST
Ask:=17.83 x200
Prev Close:=17.65
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=-0.27

(gain)
Open:=7.37
Change:=-0.14
                  ( -1.89 %)
Bid:=7.21 x400
Trade Time:=4:00 PM EST
Ask:=7.41 x200
Prev Close:=7.41
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=-0.14

(gbdc)
Open:=15.36
Change:=-0.26
                  ( -1.68 %)
Bid:=15.12 x400
Trade Time:=4:55 PM EST
Ask:=0.00 x200
Prev Close:=15.45
Last Trade:=15.19
Updating Price:=$
            15.19
Updating Change:=-0.26

(gbl)
Open:=48.08
Change:=-0.56
                  ( -1.15 %)
Bid:=19.42 x400
Trade Time:=4:04 PM EST
Ask:=50.04 x200
Prev Close:=48.54
Last Trade:=47.98
Updating Price:=$
            47.98
Updating Change:=-0.56

(gd)
Open:=69.95
Change:=-0.90
                  ( -1.28 %)
Bid:=69.01 x400
Trade Time:=4:09 PM EST
Ask:=69.43 x200
Prev Close:=70.36
Last Trade:=69.46
Updating Price:=$
            69.46
Updating Change:=-0.90

(ge)
Open:=18.33
Change:=-0.13
                  ( -0.71 %)
Bid:=18.27 x400
Trade Time:=3:55 PM EST
Ask:=18.28 x200
Prev Close:=18.41
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=-0.13

(gef)
Open:=64.50
Change:=-1.43
                  ( -2.21 %)
Bid:=62.61 x400
Trade Time:=4:01 PM EST
Ask:=64.20 x200
Prev Close:=64.80
Last Trade:=63.37
Updating Price:=$
            63.37
Updating Change:=-1.43

(geoi)
Open:=26.18
Change:=-2.10
                  ( -7.61 %)
Bid:=23.98 x400
Trade Time:=4:55 PM EST
Ask:=27.98 x200
Prev Close:=27.61
Last Trade:=25.51
Updating Price:=$
            25.51
Updating Change:=-2.10

(get)
Open:=30.84
Change:=-0.50
                  ( -1.61 %)
Bid:=29.77 x400
Trade Time:=4:55 PM EST
Ask:=31.15 x200
Prev Close:=31.02
Last Trade:=30.52
Updating Price:=$
            30.52
Updating Change:=-0.50

(ggp)
Open:=16.37
Change:=-0.05
                  ( -0.30 %)
Bid:=15.91 x400
Trade Time:=4:42 PM EST
Ask:=16.43 x200
Prev Close:=16.44
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=-0.05

(ggs)
Open:=16.82
Change:=+0.11
                  (+0.65 %)
Bid:=16.57 x400
Trade Time:=4:19 PM EST
Ask:=17.52 x200
Prev Close:=16.99
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=+0.11

(gild)
Open:=40.89
Change:=-0.19
                  ( -0.46 %)
Bid:=40.81 x400
Trade Time:=3:59 PM EST
Ask:=40.85 x200
Prev Close:=41.00
Last Trade:=40.81
Updating Price:=$
            40.81
Updating Change:=-0.19

(gksr)
Open:=32.83
Change:=-0.66
                  ( -2.00 %)
Bid:=31.45 x400
Trade Time:=4:19 PM EST
Ask:=34.00 x200
Prev Close:=32.95
Last Trade:=32.29
Updating Price:=$
            32.29
Updating Change:=-0.66

(glad)
Open:=9.50
Change:=-0.17
                  ( -1.78 %)
Bid:=9.31 x400
Trade Time:=4:55 PM EST
Ask:=10.48 x200
Prev Close:=9.53
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=-0.17

(glng)
Open:=38.00
Change:=-0.61
                  ( -1.59 %)
Bid:=37.01 x400
Trade Time:=4:19 PM EST
Ask:=38.38 x200
Prev Close:=38.26
Last Trade:=37.65
Updating Price:=$
            37.65
Updating Change:=-0.61

(gmcr)
Open:=89.40
Change:=-1.10
                  ( -1.22 %)
Bid:=88.92 x400
Trade Time:=4:00 PM EST
Ask:=89.03 x200
Prev Close:=90.06
Last Trade:=88.96
Updating Price:=$
            88.96
Updating Change:=-1.10

(gmt)
Open:=36.56
Change:=-0.59
                  ( -1.61 %)
Bid:=35.34 x400
Trade Time:=4:05 PM EST
Ask:=36.90 x200
Prev Close:=36.70
Last Trade:=36.11
Updating Price:=$
            36.11
Updating Change:=-0.59

(gntx)
Open:=30.34
Change:=-0.84
                  ( -2.75 %)
Bid:=29.51 x400
Trade Time:=4:17 PM EST
Ask:=30.27 x200
Prev Close:=30.52
Last Trade:=29.68
Updating Price:=$
            29.68
Updating Change:=-0.84

(goog)
Open:=592.49
Change:=-2.65
                  ( -0.44 %)
Bid:=594.87 x400
Trade Time:=4:00 PM EST
Ask:=595.43 x200
Prev Close:=597.62
Last Trade:=594.97
Updating Price:=$
            594.97
Updating Change:=-2.65

(gps)
Open:=18.88
Change:=-0.07
                  ( -0.37 %)
Bid:=18.80 x400
Trade Time:=4:42 PM EST
Ask:=19.00 x200
Prev Close:=18.91
Last Trade:=18.84
Updating Price:=$
            18.84
Updating Change:=-0.07

(grb)
Open:=11.11
Change:=+0.01
                  (+0.09 %)
Bid:=11.06 x400
Trade Time:=4:19 PM EST
Ask:=11.52 x200
Prev Close:=11.10
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=+0.01

(grmn)
Open:=32.21
Change:=-0.15
                  ( -0.47 %)
Bid:=32.05 x400
Trade Time:=4:00 PM EST
Ask:=32.10 x200
Prev Close:=32.23
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=-0.15

(gsat)
Open:=1.15
Change:=-0.03
                  ( -2.61 %)
Bid:=1.10 x400
Trade Time:=4:19 PM EST
Ask:=1.15 x200
Prev Close:=1.15
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.03

(gsbc)
Open:=19.51
Change:=-0.40
                  ( -2.05 %)
Bid:=18.76 x400
Trade Time:=4:56 PM EST
Ask:=20.53 x200
Prev Close:=19.48
Last Trade:=19.08
Updating Price:=$
            19.08
Updating Change:=-0.40

(gsm)
Open:=24.22
Change:=-0.08
                  ( -0.33 %)
Bid:=24.01 x400
Trade Time:=4:19 PM EST
Ask:=24.50 x200
Prev Close:=24.26
Last Trade:=24.18
Updating Price:=$
            24.18
Updating Change:=-0.08

(gti)
Open:=20.75
Change:=-0.23
                  ( -1.10 %)
Bid:=20.46 x400
Trade Time:=4:17 PM EST
Ask:=21.22 x200
Prev Close:=20.93
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=-0.23

(gty)
Open:=26.02
Change:=-0.33
                  ( -1.27 %)
Bid:=25.07 x400
Trade Time:=4:56 PM EST
Ask:=26.30 x200
Prev Close:=26.06
Last Trade:=25.73
Updating Price:=$
            25.73
Updating Change:=-0.33

(hafc)
Open:=1.19
Change:=-0.01
                  ( -0.83 %)
Bid:=1.17 x400
Trade Time:=4:00 PM EST
Ask:=1.19 x200
Prev Close:=1.20
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=-0.01

(hal)
Open:=53.52
Change:=+0.04
                  (+0.08 %)
Bid:=52.91 x400
Trade Time:=4:05 PM EST
Ask:=53.10 x200
Prev Close:=53.08
Last Trade:=53.12
Updating Price:=$
            53.12
Updating Change:=+0.04

(halo)
Open:=7.08
Change:=-0.07
                  ( -0.98 %)
Bid:=6.74 x400
Trade Time:=4:32 PM EST
Ask:=7.29 x200
Prev Close:=7.13
Last Trade:=7.06
Updating Price:=$
            7.06
Updating Change:=-0.07

(hans)
Open:=78.22
Change:=-0.41
                  ( -0.52 %)
Bid:=77.01 x400
Trade Time:=4:32 PM EST
Ask:=78.80 x200
Prev Close:=78.29
Last Trade:=77.88
Updating Price:=$
            77.88
Updating Change:=-0.41

(hbcp)
Open:=14.39
Change:=-0.08
                  ( -0.56 %)
Bid:=14.11 x400
Trade Time:=4:03 PM EST
Ask:=14.39 x200
Prev Close:=14.37
Last Trade:=14.29
Updating Price:=$
            14.29
Updating Change:=-0.08

(hckt)
Open:=4.86
Change:=-0.02
                  ( -0.41 %)
Bid:=4.77 x400
Trade Time:=4:56 PM EST
Ask:=5.24 x200
Prev Close:=4.89
Last Trade:=4.87
Updating Price:=$
            4.87
Updating Change:=-0.02

(hcp)
Open:=37.39
Change:=-0.29
                  ( -0.77 %)
Bid:=36.82 x400
Trade Time:=4:12 PM EST
Ask:=37.15 x200
Prev Close:=37.46
Last Trade:=37.17
Updating Price:=$
            37.17
Updating Change:=-0.29

(hd)
Open:=35.82
Change:=-0.20
                  ( -0.56 %)
Bid:=35.70 x400
Trade Time:=4:00 PM EST
Ask:=35.71 x200
Prev Close:=35.91
Last Trade:=35.71
Updating Price:=$
            35.71
Updating Change:=-0.20

(he)
Open:=24.04
Change:=-0.29
                  ( -1.20 %)
Bid:=23.61 x400
Trade Time:=4:17 PM EST
Ask:=24.19 x200
Prev Close:=24.11
Last Trade:=23.82
Updating Price:=$
            23.82
Updating Change:=-0.29

(hees)
Open:=12.63
Change:=-0.37
                  ( -2.92 %)
Bid:=11.94 x400
Trade Time:=4:19 PM EST
Ask:=12.74 x200
Prev Close:=12.69
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.37

(hele)
Open:=33.69
Change:=-0.81
                  ( -2.40 %)
Bid:=32.20 x400
Trade Time:=4:32 PM EST
Ask:=33.67 x200
Prev Close:=33.77
Last Trade:=32.96
Updating Price:=$
            32.96
Updating Change:=-0.81

(hgr)
Open:=24.59
Change:=-0.64
                  ( -2.58 %)
Bid:=23.60 x400
Trade Time:=4:19 PM EST
Ask:=24.79 x200
Prev Close:=24.78
Last Trade:=24.14
Updating Price:=$
            24.14
Updating Change:=-0.64

(hgsi)
Open:=23.15
Change:=-0.12
                  ( -0.52 %)
Bid:=22.71 x400
Trade Time:=4:32 PM EST
Ask:=23.58 x200
Prev Close:=23.20
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=-0.12

(hhgp)
Open:=5.73
Change:=-0.31
                  ( -5.37 %)
Bid:=5.17 x400
Trade Time:=4:57 PM EST
Ask:=5.92 x200
Prev Close:=5.77
Last Trade:=5.46
Updating Price:=$
            5.46
Updating Change:=-0.31

(hibb)
Open:=40.63
Change:=-0.58
                  ( -1.41 %)
Bid:=40.20 x400
Trade Time:=4:32 PM EST
Ask:=41.18 x200
Prev Close:=41.01
Last Trade:=40.43
Updating Price:=$
            40.43
Updating Change:=-0.58

(hig)
Open:=24.28
Change:=-0.91
                  ( -3.73 %)
Bid:=23.27 x400
Trade Time:=4:12 PM EST
Ask:=23.44 x200
Prev Close:=24.38
Last Trade:=23.47
Updating Price:=$
            23.47
Updating Change:=-0.91

(hk)
Open:=38.23
Change:=
Bid:=38.17 x400
Trade Time:=5:10 PM EST
Ask:=38.20 x200
Prev Close:=38.17
Last Trade:=38.17
Updating Price:=$
            38.17
Updating Change:=null

(hls)
Open:=24.10
Change:=-0.38
                  ( -1.56 %)
Bid:=23.46 x400
Trade Time:=4:19 PM EST
Ask:=24.55 x200
Prev Close:=24.30
Last Trade:=23.92
Updating Price:=$
            23.92
Updating Change:=-0.38

(hma)
Open:=10.43
Change:=-0.23
                  ( -2.20 %)
Bid:=10.01 x400
Trade Time:=4:17 PM EST
Ask:=10.48 x200
Prev Close:=10.44
Last Trade:=10.21
Updating Price:=$
            10.21
Updating Change:=-0.23

(hme)
Open:=64.40
Change:=-0.12
                  ( -0.19 %)
Bid:=63.44 x400
Trade Time:=4:57 PM EST
Ask:=64.45 x200
Prev Close:=64.41
Last Trade:=64.29
Updating Price:=$
            64.29
Updating Change:=-0.12

(hmsy)
Open:=76.81
Change:=-1.16
                  ( -1.51 %)
Bid:=67.01 x400
Trade Time:=4:32 PM EST
Ask:=84.80 x200
Prev Close:=76.90
Last Trade:=75.74
Updating Price:=$
            75.74
Updating Change:=-1.16

(hog)
Open:=41.63
Change:=-0.43
                  ( -1.03 %)
Bid:=40.44 x400
Trade Time:=4:51 PM EST
Ask:=42.17 x200
Prev Close:=41.84
Last Trade:=41.41
Updating Price:=$
            41.41
Updating Change:=-0.43

(hott)
Open:=7.90
Change:=-0.12
                  ( -1.51 %)
Bid:=7.67 x400
Trade Time:=4:32 PM EST
Ask:=8.02 x200
Prev Close:=7.95
Last Trade:=7.83
Updating Price:=$
            7.83
Updating Change:=-0.12

(hp)
Open:=69.80
Change:=-0.93
                  ( -1.33 %)
Bid:=66.13 x400
Trade Time:=4:18 PM EST
Ask:=70.48 x200
Prev Close:=70.05
Last Trade:=69.12
Updating Price:=$
            69.12
Updating Change:=-0.93

(hpq)
Open:=34.98
Change:=-0.07
                  ( -0.20 %)
Bid:=35.01 x400
Trade Time:=4:00 PM EST
Ask:=35.02 x200
Prev Close:=35.09
Last Trade:=35.02
Updating Price:=$
            35.02
Updating Change:=-0.07

(hpt)
Open:=24.74
Change:=-0.09
                  ( -0.36 %)
Bid:=24.46 x400
Trade Time:=4:17 PM EST
Ask:=25.02 x200
Prev Close:=24.84
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=-0.09

(hpy)
Open:=20.18
Change:=-0.66
                  ( -3.25 %)
Bid:=19.16 x400
Trade Time:=4:57 PM EST
Ask:=20.21 x200
Prev Close:=20.31
Last Trade:=19.65
Updating Price:=$
            19.65
Updating Change:=-0.66

(hrg)
Open:=5.76
Change:=-0.14
                  ( -2.44 %)
Bid:=5.11 x400
Trade Time:=4:19 PM EST
Ask:=5.66 x200
Prev Close:=5.73
Last Trade:=5.59
Updating Price:=$
            5.59
Updating Change:=-0.14

(hrs)
Open:=42.20
Change:=-0.69
                  ( -1.62 %)
Bid:=41.37 x400
Trade Time:=4:17 PM EST
Ask:=42.30 x200
Prev Close:=42.52
Last Trade:=41.83
Updating Price:=$
            41.83
Updating Change:=-0.69

(hrz)
Open:=1.17
Change:=-0.01
                  ( -0.88 %)
Bid:=1.10 x400
Trade Time:=4:04 PM EST
Ask:=1.13 x200
Prev Close:=1.13
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.01

(hsic)
Open:=72.59
Change:=-1.32
                  ( -1.81 %)
Bid:=71.81 x400
Trade Time:=3:59 PM EST
Ask:=71.83 x200
Prev Close:=73.13
Last Trade:=71.81
Updating Price:=$
            71.81
Updating Change:=-1.32

(hsp)
Open:=53.14
Change:=-0.75
                  ( -1.40 %)
Bid:=52.10 x400
Trade Time:=4:17 PM EST
Ask:=53.39 x200
Prev Close:=53.46
Last Trade:=52.71
Updating Price:=$
            52.71
Updating Change:=-0.75

(ht)
Open:=5.52
Change:=-0.11
                  ( -1.99 %)
Bid:=5.13 x400
Trade Time:=4:19 PM EST
Ask:=5.73 x200
Prev Close:=5.53
Last Trade:=5.42
Updating Price:=$
            5.42
Updating Change:=-0.11

(htgc)
Open:=10.33
Change:=-0.15
                  ( -1.45 %)
Bid:=10.16 x400
Trade Time:=4:19 PM EST
Ask:=10.55 x200
Prev Close:=10.33
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=-0.15

(hts)
Open:=28.48
Change:=+0.02
                  (+0.07 %)
Bid:=28.36 x400
Trade Time:=4:42 PM EST
Ask:=28.58 x200
Prev Close:=28.44
Last Trade:=28.46
Updating Price:=$
            28.46
Updating Change:=+0.02

(hurn)
Open:=29.44
Change:=+0.02
                  (+0.07 %)
Bid:=29.49 x400
Trade Time:=4:19 PM EST
Ask:=30.42 x200
Prev Close:=29.60
Last Trade:=29.62
Updating Price:=$
            29.62
Updating Change:=+0.02

(hwkn)
Open:=36.67
Change:=+0.14
                  (+0.38 %)
Bid:=31.89 x400
Trade Time:=4:58 PM EST
Ask:=38.10 x200
Prev Close:=36.83
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=+0.14

(iaci)
Open:=36.80
Change:=
Bid:=36.30 x400
Trade Time:=4:15 PM EST
Ask:=36.88 x200
Prev Close:=36.88
Last Trade:=36.88
Updating Price:=$
            36.88
Updating Change:=null

(ibm)
Open:=174.73
Change:=-0.28
                  ( -0.16 %)
Bid:=175.25 x400
Trade Time:=3:55 PM EST
Ask:=175.27 x200
Prev Close:=175.54
Last Trade:=175.26
Updating Price:=$
            175.26
Updating Change:=-0.28

(iboc)
Open:=16.61
Change:=-0.22
                  ( -1.32 %)
Bid:=15.99 x400
Trade Time:=4:58 PM EST
Ask:=16.94 x200
Prev Close:=16.72
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.22

(icge)
Open:=12.20
Change:=-0.23
                  ( -1.88 %)
Bid:=11.64 x400
Trade Time:=4:19 PM EST
Ask:=12.45 x200
Prev Close:=12.26
Last Trade:=12.03
Updating Price:=$
            12.03
Updating Change:=-0.23

(icog)
Open:=2.76
Change:=-0.05
                  ( -1.80 %)
Bid:=2.48 x400
Trade Time:=4:58 PM EST
Ask:=3.98 x200
Prev Close:=2.78
Last Trade:=2.73
Updating Price:=$
            2.73
Updating Change:=-0.05

(idti)
Open:=7.22
Change:=-0.18
                  ( -2.47 %)
Bid:=6.92 x400
Trade Time:=4:19 PM EST
Ask:=7.22 x200
Prev Close:=7.30
Last Trade:=7.12
Updating Price:=$
            7.12
Updating Change:=-0.18

(idxx)
Open:=78.26
Change:=-1.06
                  ( -1.35 %)
Bid:=32.61 x400
Trade Time:=4:17 PM EST
Ask:=94.54 x200
Prev Close:=78.49
Last Trade:=77.43
Updating Price:=$
            77.43
Updating Change:=-1.06

(ihs)
Open:=80.08
Change:=-1.24
                  ( -1.55 %)
Bid:=75.60 x400
Trade Time:=4:09 PM EST
Ask:=82.25 x200
Prev Close:=80.23
Last Trade:=78.99
Updating Price:=$
            78.99
Updating Change:=-1.24

(iilg)
Open:=13.48
Change:=-0.27
                  ( -1.99 %)
Bid:=12.87 x400
Trade Time:=4:58 PM EST
Ask:=13.72 x200
Prev Close:=13.56
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=-0.27

(iivi)
Open:=26.47
Change:=-0.50
                  ( -1.87 %)
Bid:=25.63 x400
Trade Time:=4:58 PM EST
Ask:=26.88 x200
Prev Close:=26.77
Last Trade:=26.27
Updating Price:=$
            26.27
Updating Change:=-0.50

(ikan)
Open:=1.11
Change:=+0.02
                  (+1.80 %)
Bid:=1.11 x400
Trade Time:=3:59 PM EST
Ask:=1.15 x200
Prev Close:=1.11
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=+0.02

(ilmn)
Open:=72.50
Change:=-1.69
                  ( -2.32 %)
Bid:=71.09 x400
Trade Time:=4:00 PM EST
Ask:=71.12 x200
Prev Close:=72.82
Last Trade:=71.13
Updating Price:=$
            71.13
Updating Change:=-1.69

(im)
Open:=17.15
Change:=-0.07
                  ( -0.41 %)
Bid:=16.69 x400
Trade Time:=4:17 PM EST
Ask:=17.60 x200
Prev Close:=17.24
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=-0.07

(imgn)
Open:=15.32
Change:=+0.15
                  (+0.97 %)
Bid:=15.15 x400
Trade Time:=4:58 PM EST
Ask:=15.58 x200
Prev Close:=15.40
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=+0.15

(imn)
Open:=9.21
Change:=-0.12
                  ( -1.30 %)
Bid:=8.76 x400
Trade Time:=4:19 PM EST
Ask:=9.48 x200
Prev Close:=9.23
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=-0.12

(in)
Open:=10.90
Change:=-0.19
                  ( -1.73 %)
Bid:=10.40 x400
Trade Time:=4:19 PM EST
Ask:=11.16 x200
Prev Close:=10.96
Last Trade:=10.77
Updating Price:=$
            10.77
Updating Change:=-0.19

(inap)
Open:=7.20
Change:=-0.20
                  ( -2.82 %)
Bid:=6.61 x400
Trade Time:=4:19 PM EST
Ask:=6.91 x200
Prev Close:=7.10
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=-0.20

(infi)
Open:=9.14
Change:=-0.03
                  ( -0.33 %)
Bid:=8.22 x400
Trade Time:=4:58 PM EST
Ask:=9.16 x200
Prev Close:=9.16
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=-0.03

(infy)
Open:=60.97
Change:=-0.75
                  ( -1.22 %)
Bid:=60.61 x400
Trade Time:=3:59 PM EST
Ask:=60.66 x200
Prev Close:=61.39
Last Trade:=60.64
Updating Price:=$
            60.64
Updating Change:=-0.75

(ino)
Open:=0.68
Change:=-0.03
                  ( -5.00 %)
Bid:=0.64 x400
Trade Time:=3:59 PM EST
Ask:=0.69 x200
Prev Close:=0.70
Last Trade:=0.67
Updating Price:=$
            0.67
Updating Change:=-0.03

(intc)
Open:=22.29
Change:=-0.08
                  ( -0.36 %)
Bid:=22.27 x400
Trade Time:=4:00 PM EST
Ask:=22.28 x200
Prev Close:=22.37
Last Trade:=22.29
Updating Price:=$
            22.29
Updating Change:=-0.08

(intu)
Open:=49.05
Change:=-0.95
                  ( -1.94 %)
Bid:=48.39 x400
Trade Time:=4:00 PM EST
Ask:=48.42 x200
Prev Close:=49.35
Last Trade:=48.40
Updating Price:=$
            48.40
Updating Change:=-0.95

(io)
Open:=10.00
Change:=-0.37
                  ( -3.68 %)
Bid:=9.39 x400
Trade Time:=4:59 PM EST
Ask:=9.86 x200
Prev Close:=10.06
Last Trade:=9.69
Updating Price:=$
            9.69
Updating Change:=-0.37

(ipcc)
Open:=54.41
Change:=-0.80
                  ( -1.47 %)
Bid:=52.97 x400
Trade Time:=4:19 PM EST
Ask:=54.41 x200
Prev Close:=54.46
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=-0.80

(ipcm)
Open:=49.76
Change:=-1.30
                  ( -2.61 %)
Bid:=19.91 x400
Trade Time:=4:00 PM EST
Ask:=52.75 x200
Prev Close:=49.77
Last Trade:=48.47
Updating Price:=$
            48.47
Updating Change:=-1.30

(ipg)
Open:=12.02
Change:=-0.26
                  ( -2.15 %)
Bid:=11.43 x400
Trade Time:=4:32 PM EST
Ask:=12.23 x200
Prev Close:=12.12
Last Trade:=11.86
Updating Price:=$
            11.86
Updating Change:=-0.26

(ipgp)
Open:=67.25
Change:=-0.69
                  ( -1.02 %)
Bid:=67.00 x400
Trade Time:=4:32 PM EST
Ask:=69.28 x200
Prev Close:=67.59
Last Trade:=66.90
Updating Price:=$
            66.90
Updating Change:=-0.69

(ipi)
Open:=32.07
Change:=-0.57
                  ( -1.77 %)
Bid:=31.05 x400
Trade Time:=4:42 PM EST
Ask:=31.94 x200
Prev Close:=32.20
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=-0.57

(ipxl)
Open:=21.50
Change:=-0.40
                  ( -1.86 %)
Bid:=20.55 x400
Trade Time:=4:59 PM EST
Ask:=21.64 x200
Prev Close:=21.56
Last Trade:=21.16
Updating Price:=$
            21.16
Updating Change:=-0.40

(ir)
Open:=44.45
Change:=-1.21
                  ( -2.70 %)
Bid:=43.12 x400
Trade Time:=4:17 PM EST
Ask:=43.51 x200
Prev Close:=44.75
Last Trade:=43.54
Updating Price:=$
            43.54
Updating Change:=-1.21

(irc)
Open:=9.08
Change:=-0.10
                  ( -1.10 %)
Bid:=8.58 x400
Trade Time:=4:05 PM EST
Ask:=9.30 x200
Prev Close:=9.06
Last Trade:=8.96
Updating Price:=$
            8.96
Updating Change:=-0.10

(irm)
Open:=34.64
Change:=-0.40
                  ( -1.16 %)
Bid:=33.91 x400
Trade Time:=4:08 PM EST
Ask:=34.10 x200
Prev Close:=34.52
Last Trade:=34.12
Updating Price:=$
            34.12
Updating Change:=-0.40

(isis)
Open:=9.06
Change:=-0.36
                  ( -3.95 %)
Bid:=8.75 x400
Trade Time:=4:59 PM EST
Ask:=9.11 x200
Prev Close:=9.12
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=-0.36

(isrg)
Open:=357.23
Change:=+3.58
                  (+1.00 %)
Bid:=361.66 x400
Trade Time:=3:59 PM EST
Ask:=362.68 x200
Prev Close:=358.79
Last Trade:=362.37
Updating Price:=$
            362.37
Updating Change:=+3.58

(isrl)
Open:=66.47
Change:=+0.68
                  (+1.02 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=86.08 x200
Prev Close:=66.61
Last Trade:=67.29
Updating Price:=$
            67.29
Updating Change:=+0.68

(itc)
Open:=72.44
Change:=-1.63
                  ( -2.24 %)
Bid:=70.45 x400
Trade Time:=4:09 PM EST
Ask:=74.36 x200
Prev Close:=72.65
Last Trade:=71.02
Updating Price:=$
            71.02
Updating Change:=-1.63

(itri)
Open:=46.50
Change:=-0.24
                  ( -0.52 %)
Bid:=46.27 x400
Trade Time:=4:03 PM EST
Ask:=46.92 x200
Prev Close:=46.55
Last Trade:=46.31
Updating Price:=$
            46.31
Updating Change:=-0.24

(ivac)
Open:=9.59
Change:=
Bid:=9.00 x400
Trade Time:=4:59 PM EST
Ask:=10.45 x200
Prev Close:=9.66
Last Trade:=9.66
Updating Price:=$
            9.66
Updating Change:=null

(ivc)
Open:=33.04
Change:=-0.29
                  ( -0.88 %)
Bid:=32.47 x400
Trade Time:=4:19 PM EST
Ask:=33.58 x200
Prev Close:=33.12
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=-0.29

(ivz)
Open:=22.09
Change:=-0.76
                  ( -3.42 %)
Bid:=21.27 x400
Trade Time:=4:32 PM EST
Ask:=21.59 x200
Prev Close:=22.19
Last Trade:=21.43
Updating Price:=$
            21.43
Updating Change:=-0.76

(ixys)
Open:=14.79
Change:=-0.08
                  ( -0.54 %)
Bid:=13.84 x400
Trade Time:=4:00 PM EST
Ask:=15.00 x200
Prev Close:=14.90
Last Trade:=14.82
Updating Price:=$
            14.82
Updating Change:=-0.08

(jakk)
Open:=17.93
Change:=-0.53
                  ( -2.95 %)
Bid:=7.18 x400
Trade Time:=4:59 PM EST
Ask:=18.41 x200
Prev Close:=17.94
Last Trade:=17.41
Updating Price:=$
            17.41
Updating Change:=-0.53

(jazz)
Open:=36.94
Change:=+0.18
                  (+0.49 %)
Bid:=36.71 x400
Trade Time:=4:32 PM EST
Ask:=37.65 x200
Prev Close:=37.04
Last Trade:=37.22
Updating Price:=$
            37.22
Updating Change:=+0.18

(jbht)
Open:=48.16
Change:=-0.31
                  ( -0.64 %)
Bid:=47.62 x400
Trade Time:=4:17 PM EST
Ask:=48.52 x200
Prev Close:=48.29
Last Trade:=47.98
Updating Price:=$
            47.98
Updating Change:=-0.31

(jcp)
Open:=31.48
Change:=-0.21
                  ( -0.67 %)
Bid:=31.23 x400
Trade Time:=4:42 PM EST
Ask:=31.58 x200
Prev Close:=31.57
Last Trade:=31.36
Updating Price:=$
            31.36
Updating Change:=-0.21

(jec)
Open:=41.32
Change:=-0.63
                  ( -1.52 %)
Bid:=40.74 x400
Trade Time:=4:17 PM EST
Ask:=41.07 x200
Prev Close:=41.56
Last Trade:=40.93
Updating Price:=$
            40.93
Updating Change:=-0.63

(jll)
Open:=90.70
Change:=-1.06
                  ( -1.16 %)
Bid:=36.50 x400
Trade Time:=4:17 PM EST
Ask:=93.40 x200
Prev Close:=91.24
Last Trade:=90.18
Updating Price:=$
            90.18
Updating Change:=-1.06

(jnj)
Open:=67.17
Change:=-0.35
                  ( -0.52 %)
Bid:=67.10 x400
Trade Time:=4:00 PM EST
Ask:=67.11 x200
Prev Close:=67.45
Last Trade:=67.10
Updating Price:=$
            67.10
Updating Change:=-0.35

(jnpr)
Open:=30.42
Change:=-0.60
                  ( -1.96 %)
Bid:=30.01 x400
Trade Time:=4:28 PM EST
Ask:=30.13 x200
Prev Close:=30.63
Last Trade:=30.03
Updating Price:=$
            30.03
Updating Change:=-0.60

(joyg)
Open:=96.61
Change:=-0.61
                  ( -0.63 %)
Bid:=96.66 x400
Trade Time:=3:59 PM EST
Ask:=96.71 x200
Prev Close:=97.31
Last Trade:=96.70
Updating Price:=$
            96.70
Updating Change:=-0.61

(jpm)
Open:=39.79
Change:=-0.14
                  ( -0.35 %)
Bid:=39.82 x400
Trade Time:=4:00 PM EST
Ask:=39.84 x200
Prev Close:=39.98
Last Trade:=39.84
Updating Price:=$
            39.84
Updating Change:=-0.14

(kalu)
Open:=53.84
Change:=-0.44
                  ( -0.81 %)
Bid:=33.77 x400
Trade Time:=5:00 PM EST
Ask:=57.14 x200
Prev Close:=54.24
Last Trade:=53.80
Updating Price:=$
            53.80
Updating Change:=-0.44

(kar)
Open:=18.22
Change:=-0.15
                  ( -0.82 %)
Bid:=17.56 x400
Trade Time:=4:02 PM EST
Ask:=18.56 x200
Prev Close:=18.22
Last Trade:=18.07
Updating Price:=$
            18.07
Updating Change:=-0.15

(kbh)
Open:=9.34
Change:=-0.12
                  ( -1.28 %)
Bid:=9.16 x400
Trade Time:=5:18 PM EST
Ask:=9.24 x200
Prev Close:=9.35
Last Trade:=9.23
Updating Price:=$
            9.23
Updating Change:=-0.12

(kbr)
Open:=37.00
Change:=-0.70
                  ( -1.89 %)
Bid:=35.90 x400
Trade Time:=4:32 PM EST
Ask:=37.20 x200
Prev Close:=37.13
Last Trade:=36.43
Updating Price:=$
            36.43
Updating Change:=-0.70

(kbw)
Open:=17.38
Change:=-0.17
                  ( -0.98 %)
Bid:=16.78 x400
Trade Time:=4:01 PM EST
Ask:=17.75 x200
Prev Close:=17.40
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=-0.17

(kcg)
Open:=10.60
Change:=-0.25
                  ( -2.36 %)
Bid:=9.97 x400
Trade Time:=5:00 PM EST
Ask:=10.72 x200
Prev Close:=10.60
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=-0.25

(kcli)
Open:=30.56
Change:=-0.45
                  ( -1.47 %)
Bid:=30.02 x400
Trade Time:=4:00 PM EST
Ask:=30.79 x200
Prev Close:=30.60
Last Trade:=30.15
Updating Price:=$
            30.15
Updating Change:=-0.45

(kelya)
Open:=15.61
Change:=-0.37
                  ( -2.36 %)
Bid:=15.29 x400
Trade Time:=4:19 PM EST
Ask:=15.80 x200
Prev Close:=15.71
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.37

(kerx)
Open:=4.87
Change:=-0.17
                  ( -3.46 %)
Bid:=4.61 x400
Trade Time:=4:19 PM EST
Ask:=4.78 x200
Prev Close:=4.91
Last Trade:=4.74
Updating Price:=$
            4.74
Updating Change:=-0.17

(keyn)
Open:=22.06
Change:=-0.23
                  ( -1.04 %)
Bid:=21.48 x400
Trade Time:=5:00 PM EST
Ask:=22.29 x200
Prev Close:=22.22
Last Trade:=21.99
Updating Price:=$
            21.99
Updating Change:=-0.23

(kft)
Open:=35.28
Change:=-0.20
                  ( -0.57 %)
Bid:=35.16 x400
Trade Time:=4:00 PM EST
Ask:=35.17 x200
Prev Close:=35.37
Last Trade:=35.17
Updating Price:=$
            35.17
Updating Change:=-0.20

(kirk)
Open:=11.33
Change:=-0.14
                  ( -1.23 %)
Bid:=10.80 x400
Trade Time:=5:00 PM EST
Ask:=11.59 x200
Prev Close:=11.38
Last Trade:=11.24
Updating Price:=$
            11.24
Updating Change:=-0.14

(klac)
Open:=40.64
Change:=-0.42
                  ( -1.03 %)
Bid:=40.50 x400
Trade Time:=4:00 PM EST
Ask:=40.66 x200
Prev Close:=40.95
Last Trade:=40.53
Updating Price:=$
            40.53
Updating Change:=-0.42

(klic)
Open:=9.42
Change:=-0.30
                  ( -3.13 %)
Bid:=9.22 x400
Trade Time:=4:00 PM EST
Ask:=9.33 x200
Prev Close:=9.60
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.30

(kmt)
Open:=44.15
Change:=-0.79
                  ( -1.78 %)
Bid:=42.72 x400
Trade Time:=4:17 PM EST
Ask:=44.54 x200
Prev Close:=44.43
Last Trade:=43.64
Updating Price:=$
            43.64
Updating Change:=-0.79

(knol)
Open:=14.27
Change:=-0.20
                  ( -1.40 %)
Bid:=13.68 x400
Trade Time:=5:00 PM EST
Ask:=14.56 x200
Prev Close:=14.31
Last Trade:=14.11
Updating Price:=$
            14.11
Updating Change:=-0.20

(ko)
Open:=67.26
Change:=-0.41
                  ( -0.61 %)
Bid:=67.11 x400
Trade Time:=3:55 PM EST
Ask:=67.12 x200
Prev Close:=67.53
Last Trade:=67.12
Updating Price:=$
            67.12
Updating Change:=-0.41

(ks)
Open:=16.46
Change:=
Bid:=16.04 x400
Trade Time:=4:19 PM EST
Ask:=16.98 x200
Prev Close:=16.50
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=null

(kss)
Open:=55.69
Change:=-0.64
                  ( -1.15 %)
Bid:=54.92 x400
Trade Time:=4:42 PM EST
Ask:=55.27 x200
Prev Close:=55.75
Last Trade:=55.11
Updating Price:=$
            55.11
Updating Change:=-0.64

(ksws)
Open:=11.31
Change:=-0.16
                  ( -1.41 %)
Bid:=11.07 x400
Trade Time:=4:19 PM EST
Ask:=11.33 x200
Prev Close:=11.34
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=-0.16

(ktos)
Open:=11.48
Change:=-0.14
                  ( -1.22 %)
Bid:=10.99 x400
Trade Time:=4:40 PM EST
Ask:=11.40 x200
Prev Close:=11.52
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=-0.14

(kvhi)
Open:=11.25
Change:=-0.38
                  ( -3.37 %)
Bid:=10.26 x400
Trade Time:=4:00 PM EST
Ask:=10.99 x200
Prev Close:=11.29
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=-0.38

(kwk)
Open:=13.95
Change:=-0.18
                  ( -1.29 %)
Bid:=13.38 x400
Trade Time:=4:17 PM EST
Ask:=14.18 x200
Prev Close:=13.98
Last Trade:=13.80
Updating Price:=$
            13.80
Updating Change:=-0.18

(labl)
Open:=22.82
Change:=-0.01
                  ( -0.04 %)
Bid:=22.39 x400
Trade Time:=4:19 PM EST
Ask:=23.56 x200
Prev Close:=23.00
Last Trade:=22.99
Updating Price:=$
            22.99
Updating Change:=-0.01

(lamr)
Open:=26.06
Change:=-0.51
                  ( -1.95 %)
Bid:=25.02 x400
Trade Time:=4:17 PM EST
Ask:=26.25 x200
Prev Close:=26.14
Last Trade:=25.63
Updating Price:=$
            25.63
Updating Change:=-0.51

(laws)
Open:=19.86
Change:=-0.75
                  ( -3.75 %)
Bid:=18.76 x400
Trade Time:=4:40 PM EST
Ask:=19.89 x200
Prev Close:=19.98
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.75

(layn)
Open:=29.74
Change:=-0.20
                  ( -0.67 %)
Bid:=29.10 x400
Trade Time:=4:26 PM EST
Ask:=30.54 x200
Prev Close:=29.82
Last Trade:=29.62
Updating Price:=$
            29.62
Updating Change:=-0.20

(laz)
Open:=33.76
Change:=-0.34
                  ( -1.01 %)
Bid:=32.61 x400
Trade Time:=4:17 PM EST
Ask:=34.09 x200
Prev Close:=33.76
Last Trade:=33.42
Updating Price:=$
            33.42
Updating Change:=-0.34

(lbai)
Open:=9.77
Change:=+0.02
                  (+0.20 %)
Bid:=8.72 x400
Trade Time:=4:40 PM EST
Ask:=10.83 x200
Prev Close:=9.87
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=+0.02

(lea)
Open:=52.23
Change:=-1.65
                  ( -3.15 %)
Bid:=50.01 x400
Trade Time:=4:10 PM EST
Ask:=53.13 x200
Prev Close:=52.36
Last Trade:=50.71
Updating Price:=$
            50.71
Updating Change:=-1.65

(leg)
Open:=23.17
Change:=-0.34
                  ( -1.46 %)
Bid:=22.64 x400
Trade Time:=4:17 PM EST
Ask:=23.19 x200
Prev Close:=23.25
Last Trade:=22.91
Updating Price:=$
            22.91
Updating Change:=-0.34

(lfus)
Open:=55.35
Change:=-0.74
                  ( -1.33 %)
Bid:=22.20 x400
Trade Time:=4:50 PM EST
Ask:=57.03 x200
Prev Close:=55.50
Last Trade:=54.76
Updating Price:=$
            54.76
Updating Change:=-0.74

(life)
Open:=49.87
Change:=-0.47
                  ( -0.94 %)
Bid:=49.71 x400
Trade Time:=4:00 PM EST
Ask:=49.73 x200
Prev Close:=50.19
Last Trade:=49.72
Updating Price:=$
            49.72
Updating Change:=-0.47

(linc)
Open:=19.00
Change:=-0.36
                  ( -1.89 %)
Bid:=18.25 x400
Trade Time:=4:40 PM EST
Ask:=19.27 x200
Prev Close:=19.05
Last Trade:=18.69
Updating Price:=$
            18.69
Updating Change:=-0.36

(linta)
Open:=17.03
Change:=-0.71
                  ( -4.14 %)
Bid:=16.45 x400
Trade Time:=4:00 PM EST
Ask:=16.46 x200
Prev Close:=17.15
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=-0.71

(llen)
Open:=5.25
Change:=+0.05
                  (+0.95 %)
Bid:=5.13 x400
Trade Time:=4:40 PM EST
Ask:=5.50 x200
Prev Close:=5.25
Last Trade:=5.30
Updating Price:=$
            5.30
Updating Change:=+0.05

(lll)
Open:=81.69
Change:=-1.03
                  ( -1.26 %)
Bid:=80.27 x400
Trade Time:=4:42 PM EST
Ask:=81.76 x200
Prev Close:=82.03
Last Trade:=81.00
Updating Price:=$
            81.00
Updating Change:=-1.03

(lltc)
Open:=30.33
Change:=-0.41
                  ( -1.35 %)
Bid:=29.96 x400
Trade Time:=4:00 PM EST
Ask:=30.08 x200
Prev Close:=30.48
Last Trade:=30.07
Updating Price:=$
            30.07
Updating Change:=-0.41

(lm)
Open:=31.29
Change:=-0.68
                  ( -2.16 %)
Bid:=30.52 x400
Trade Time:=4:23 PM EST
Ask:=31.17 x200
Prev Close:=31.49
Last Trade:=30.81
Updating Price:=$
            30.81
Updating Change:=-0.68

(lng)
Open:=10.30
Change:=-0.40
                  ( -4.01 %)
Bid:=9.50 x400
Trade Time:=4:11 PM EST
Ask:=9.59 x200
Prev Close:=9.97
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=-0.40

(logm)
Open:=36.39
Change:=-0.02
                  ( -0.05 %)
Bid:=35.66 x400
Trade Time:=4:40 PM EST
Ask:=37.11 x200
Prev Close:=36.45
Last Trade:=36.43
Updating Price:=$
            36.43
Updating Change:=-0.02

(loop)
Open:=18.25
Change:=-0.11
                  ( -0.60 %)
Bid:=18.16 x400
Trade Time:=4:40 PM EST
Ask:=18.71 x200
Prev Close:=18.30
Last Trade:=18.19
Updating Price:=$
            18.19
Updating Change:=-0.11

(lpnt)
Open:=37.88
Change:=-0.46
                  ( -1.21 %)
Bid:=36.67 x400
Trade Time:=4:26 PM EST
Ask:=38.27 x200
Prev Close:=37.89
Last Trade:=37.43
Updating Price:=$
            37.43
Updating Change:=-0.46

(lpx)
Open:=8.03
Change:=-0.11
                  ( -1.36 %)
Bid:=7.61 x400
Trade Time:=4:41 PM EST
Ask:=7.99 x200
Prev Close:=8.10
Last Trade:=7.99
Updating Price:=$
            7.99
Updating Change:=-0.11

(lrcx)
Open:=41.89
Change:=-0.65
                  ( -1.55 %)
Bid:=40.95 x400
Trade Time:=4:00 PM EST
Ask:=41.41 x200
Prev Close:=42.06
Last Trade:=41.41
Updating Price:=$
            41.41
Updating Change:=-0.65

(lse)
Open:=4.76
Change:=-0.06
                  ( -1.26 %)
Bid:=4.37 x400
Trade Time:=4:02 PM EST
Ask:=4.71 x200
Prev Close:=4.76
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=-0.06

(lsi)
Open:=6.66
Change:=-0.16
                  ( -2.39 %)
Bid:=6.54 x400
Trade Time:=4:17 PM EST
Ask:=6.62 x200
Prev Close:=6.69
Last Trade:=6.53
Updating Price:=$
            6.53
Updating Change:=-0.16

(lstr)
Open:=46.29
Change:=-0.65
                  ( -1.40 %)
Bid:=45.28 x400
Trade Time:=4:17 PM EST
Ask:=46.43 x200
Prev Close:=46.51
Last Trade:=45.86
Updating Price:=$
            45.86
Updating Change:=-0.65

(lstza)
Open:=74.59
Change:=-1.40
                  ( -1.87 %)
Bid:=0.00 x400
Trade Time:=4:01 PM EST
Ask:=77.26 x200
Prev Close:=74.80
Last Trade:=73.40
Updating Price:=$
            73.40
Updating Change:=-1.40

(ltm)
Open:=39.45
Change:=-0.07
                  ( -0.18 %)
Bid:=38.75 x400
Trade Time:=4:19 PM EST
Ask:=39.58 x200
Prev Close:=39.60
Last Trade:=39.53
Updating Price:=$
            39.53
Updating Change:=-0.07

(ltre)
Open:=9.71
Change:=+0.01
                  (+0.10 %)
Bid:=9.64 x400
Trade Time:=3:59 PM EST
Ask:=9.95 x200
Prev Close:=9.79
Last Trade:=9.80
Updating Price:=$
            9.80
Updating Change:=+0.01

(lvs)
Open:=44.67
Change:=-0.83
                  ( -1.84 %)
Bid:=44.67 x400
Trade Time:=5:30 PM EST
Ask:=44.75 x200
Prev Close:=45.00
Last Trade:=44.17
Updating Price:=$
            44.17
Updating Change:=-0.83

(lway)
Open:=11.04
Change:=-0.07
                  ( -0.63 %)
Bid:=10.62 x400
Trade Time:=4:00 PM EST
Ask:=11.18 x200
Prev Close:=11.13
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=-0.07

(lxp)
Open:=8.98
Change:=-0.15
                  ( -1.67 %)
Bid:=8.48 x400
Trade Time:=4:03 PM EST
Ask:=9.18 x200
Prev Close:=8.99
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=-0.15

(lxrx)
Open:=1.75
Change:=-0.02
                  ( -1.14 %)
Bid:=1.70 x400
Trade Time:=4:41 PM EST
Ask:=1.79 x200
Prev Close:=1.75
Last Trade:=1.73
Updating Price:=$
            1.73
Updating Change:=-0.02

(lxu)
Open:=43.92
Change:=-0.43
                  ( -0.98 %)
Bid:=43.11 x400
Trade Time:=4:41 PM EST
Ask:=44.41 x200
Prev Close:=44.01
Last Trade:=43.58
Updating Price:=$
            43.58
Updating Change:=-0.43

(ma)
Open:=306.64
Change:=
Bid:=305.60 x400
Trade Time:=4:40 PM EST
Ask:=309.71 x200
Prev Close:=307.55
Last Trade:=307.55
Updating Price:=$
            307.55
Updating Change:=null

(mako)
Open:=31.50
Change:=-1.40
                  ( -4.42 %)
Bid:=30.10 x400
Trade Time:=4:41 PM EST
Ask:=31.04 x200
Prev Close:=31.69
Last Trade:=30.29
Updating Price:=$
            30.29
Updating Change:=-1.40

(mapp)
Open:=15.95
Change:=+0.04
                  (+0.25 %)
Bid:=15.60 x400
Trade Time:=4:41 PM EST
Ask:=16.54 x200
Prev Close:=16.04
Last Trade:=16.08
Updating Price:=$
            16.08
Updating Change:=+0.04

(mas)
Open:=11.27
Change:=-0.05
                  ( -0.44 %)
Bid:=11.21 x400
Trade Time:=4:42 PM EST
Ask:=11.36 x200
Prev Close:=11.37
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=-0.05

(mat)
Open:=27.28
Change:=-0.42
                  ( -1.54 %)
Bid:=26.85 x400
Trade Time:=4:00 PM EST
Ask:=26.87 x200
Prev Close:=27.29
Last Trade:=26.87
Updating Price:=$
            26.87
Updating Change:=-0.42

(mblx)
Open:=6.80
Change:=+0.30
                  (+4.41 %)
Bid:=7.02 x400
Trade Time:=4:19 PM EST
Ask:=7.17 x200
Prev Close:=6.81
Last Trade:=7.11
Updating Price:=$
            7.11
Updating Change:=+0.30

(mbvt)
Open:=26.30
Change:=-0.18
                  ( -0.68 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=28.55 x200
Prev Close:=26.34
Last Trade:=26.16
Updating Price:=$
            26.16
Updating Change:=-0.18

(mcd)
Open:=85.48
Change:=-0.07
                  ( -0.08 %)
Bid:=85.41 x400
Trade Time:=4:00 PM EST
Ask:=85.42 x200
Prev Close:=85.48
Last Trade:=85.41
Updating Price:=$
            85.41
Updating Change:=-0.07

(mchp)
Open:=32.06
Change:=-0.37
                  ( -1.14 %)
Bid:=31.94 x400
Trade Time:=4:00 PM EST
Ask:=31.99 x200
Prev Close:=32.34
Last Trade:=31.97
Updating Price:=$
            31.97
Updating Change:=-0.37

(mcri)
Open:=10.03
Change:=-0.24
                  ( -2.33 %)
Bid:=0.00 x400
Trade Time:=4:41 PM EST
Ask:=11.17 x200
Prev Close:=10.31
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=-0.24

(mcrl)
Open:=9.60
Change:=-0.07
                  ( -0.73 %)
Bid:=9.21 x400
Trade Time:=4:19 PM EST
Ask:=9.94 x200
Prev Close:=9.63
Last Trade:=9.56
Updating Price:=$
            9.56
Updating Change:=-0.07

(mcy)
Open:=38.60
Change:=-0.44
                  ( -1.14 %)
Bid:=37.74 x400
Trade Time:=4:17 PM EST
Ask:=38.69 x200
Prev Close:=38.64
Last Trade:=38.20
Updating Price:=$
            38.20
Updating Change:=-0.44

(mdr)
Open:=20.01
Change:=-0.20
                  ( -1.00 %)
Bid:=19.35 x400
Trade Time:=4:42 PM EST
Ask:=20.19 x200
Prev Close:=20.05
Last Trade:=19.85
Updating Price:=$
            19.85
Updating Change:=-0.20

(mdso)
Open:=22.52
Change:=-0.38
                  ( -1.68 %)
Bid:=21.80 x400
Trade Time:=4:41 PM EST
Ask:=22.80 x200
Prev Close:=22.63
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=-0.38

(mdth)
Open:=13.49
Change:=+0.21
                  (+1.56 %)
Bid:=13.41 x400
Trade Time:=4:41 PM EST
Ask:=0.00 x200
Prev Close:=13.50
Last Trade:=13.71
Updating Price:=$
            13.71
Updating Change:=+0.21

(mdvn)
Open:=21.87
Change:=-0.15
                  ( -0.68 %)
Bid:=21.75 x400
Trade Time:=4:19 PM EST
Ask:=22.44 x200
Prev Close:=22.00
Last Trade:=21.85
Updating Price:=$
            21.85
Updating Change:=-0.15

(ment)
Open:=12.10
Change:=-0.49
                  ( -4.06 %)
Bid:=11.59 x400
Trade Time:=4:19 PM EST
Ask:=11.84 x200
Prev Close:=12.08
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=-0.49

(meru)
Open:=10.98
Change:=-0.19
                  ( -1.73 %)
Bid:=10.47 x400
Trade Time:=4:42 PM EST
Ask:=11.24 x200
Prev Close:=10.99
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=-0.19

(mgln)
Open:=55.17
Change:=-0.66
                  ( -1.19 %)
Bid:=52.67 x400
Trade Time:=4:00 PM EST
Ask:=54.69 x200
Prev Close:=55.33
Last Trade:=54.67
Updating Price:=$
            54.67
Updating Change:=-0.66

(mgm)
Open:=14.78
Change:=-0.14
                  ( -0.94 %)
Bid:=15.14 x400
Trade Time:=4:30 PM EST
Ask:=15.16 x200
Prev Close:=14.93
Last Trade:=14.79
Updating Price:=$
            14.79
Updating Change:=-0.14

(mgpi)
Open:=8.07
Change:=-0.03
                  ( -0.37 %)
Bid:=0.00 x400
Trade Time:=4:42 PM EST
Ask:=8.89 x200
Prev Close:=8.11
Last Trade:=8.08
Updating Price:=$
            8.08
Updating Change:=-0.03

(mgrc)
Open:=28.30
Change:=-0.93
                  ( -3.28 %)
Bid:=27.26 x400
Trade Time:=4:42 PM EST
Ask:=28.29 x200
Prev Close:=28.38
Last Trade:=27.45
Updating Price:=$
            27.45
Updating Change:=-0.93

(mho)
Open:=12.06
Change:=-0.30
                  ( -2.47 %)
Bid:=0.00 x400
Trade Time:=4:42 PM EST
Ask:=12.91 x200
Prev Close:=12.17
Last Trade:=11.87
Updating Price:=$
            11.87
Updating Change:=-0.30

(mhr)
Open:=7.28
Change:=+0.21
                  (+2.88 %)
Bid:=7.35 x400
Trade Time:=4:12 PM EST
Ask:=7.56 x200
Prev Close:=7.29
Last Trade:=7.50
Updating Price:=$
            7.50
Updating Change:=+0.21

(mhs)
Open:=53.59
Change:=-0.18
                  ( -0.33 %)
Bid:=53.62 x400
Trade Time:=4:42 PM EST
Ask:=53.99 x200
Prev Close:=54.00
Last Trade:=53.82
Updating Price:=$
            53.82
Updating Change:=-0.18

(midd)
Open:=89.58
Change:=-2.35
                  ( -2.61 %)
Bid:=87.02 x400
Trade Time:=4:19 PM EST
Ask:=91.91 x200
Prev Close:=90.12
Last Trade:=87.77
Updating Price:=$
            87.77
Updating Change:=-2.35

(mig)
Open:=9.67
Change:=-0.22
                  ( -2.26 %)
Bid:=9.19 x400
Trade Time:=4:50 PM EST
Ask:=9.92 x200
Prev Close:=9.75
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=-0.22

(mjn)
Open:=68.96
Change:=-0.72
                  ( -1.04 %)
Bid:=68.25 x400
Trade Time:=4:17 PM EST
Ask:=69.23 x200
Prev Close:=69.27
Last Trade:=68.55
Updating Price:=$
            68.55
Updating Change:=-0.72

(mksi)
Open:=25.16
Change:=-0.24
                  ( -0.95 %)
Bid:=24.48 x400
Trade Time:=4:03 PM EST
Ask:=25.03 x200
Prev Close:=25.26
Last Trade:=25.02
Updating Price:=$
            25.02
Updating Change:=-0.24

(mlhr)
Open:=26.10
Change:=-0.40
                  ( -1.53 %)
Bid:=25.20 x400
Trade Time:=4:42 PM EST
Ask:=26.44 x200
Prev Close:=26.15
Last Trade:=25.75
Updating Price:=$
            25.75
Updating Change:=-0.40

(mlnk)
Open:=4.46
Change:=-0.05
                  ( -1.11 %)
Bid:=3.52 x400
Trade Time:=4:11 PM EST
Ask:=4.53 x200
Prev Close:=4.49
Last Trade:=4.44
Updating Price:=$
            4.44
Updating Change:=-0.05

(mlr)
Open:=17.86
Change:=+0.07
                  (+0.39 %)
Bid:=17.30 x400
Trade Time:=4:42 PM EST
Ask:=19.78 x200
Prev Close:=17.89
Last Trade:=17.96
Updating Price:=$
            17.96
Updating Change:=+0.07

(mmm)
Open:=95.10
Change:=-0.89
                  ( -0.93 %)
Bid:=94.58 x400
Trade Time:=3:55 PM EST
Ask:=94.59 x200
Prev Close:=95.47
Last Trade:=94.58
Updating Price:=$
            94.58
Updating Change:=-0.89

(mms)
Open:=40.85
Change:=-0.51
                  ( -1.25 %)
Bid:=37.39 x400
Trade Time:=4:00 PM EST
Ask:=42.25 x200
Prev Close:=40.91
Last Trade:=40.40
Updating Price:=$
            40.40
Updating Change:=-0.51

(mnro)
Open:=36.78
Change:=-0.14
                  ( -0.38 %)
Bid:=36.00 x400
Trade Time:=4:50 PM EST
Ask:=37.07 x200
Prev Close:=37.01
Last Trade:=36.87
Updating Price:=$
            36.87
Updating Change:=-0.14

(mpg)
Open:=3.56
Change:=-0.03
                  ( -0.83 %)
Bid:=3.41 x400
Trade Time:=4:42 PM EST
Ask:=3.63 x200
Prev Close:=3.60
Last Trade:=3.57
Updating Price:=$
            3.57
Updating Change:=-0.03

(mpr)
Open:=10.73
Change:=-0.05
                  ( -0.46 %)
Bid:=10.46 x400
Trade Time:=4:19 PM EST
Ask:=11.42 x200
Prev Close:=10.78
Last Trade:=10.73
Updating Price:=$
            10.73
Updating Change:=-0.05

(mpx)
Open:=5.47
Change:=-0.25
                  ( -4.59 %)
Bid:=5.21 x400
Trade Time:=4:43 PM EST
Ask:=6.05 x200
Prev Close:=5.45
Last Trade:=5.20
Updating Price:=$
            5.20
Updating Change:=-0.25

(mrcy)
Open:=17.85
Change:=-0.38
                  ( -2.11 %)
Bid:=17.15 x400
Trade Time:=4:43 PM EST
Ask:=18.14 x200
Prev Close:=18.02
Last Trade:=17.64
Updating Price:=$
            17.64
Updating Change:=-0.38

(mrh)
Open:=18.15
Change:=-0.27
                  ( -1.48 %)
Bid:=17.98 x400
Trade Time:=4:08 PM EST
Ask:=18.47 x200
Prev Close:=18.25
Last Trade:=17.98
Updating Price:=$
            17.98
Updating Change:=-0.27

(mrk)
Open:=35.68
Change:=-0.44
                  ( -1.22 %)
Bid:=35.47 x400
Trade Time:=4:00 PM EST
Ask:=35.48 x200
Prev Close:=35.93
Last Trade:=35.49
Updating Price:=$
            35.49
Updating Change:=-0.44

(mrvl)
Open:=14.79
Change:=-0.24
                  ( -1.61 %)
Bid:=14.63 x400
Trade Time:=4:00 PM EST
Ask:=14.63 x200
Prev Close:=14.87
Last Trade:=14.63
Updating Price:=$
            14.63
Updating Change:=-0.24

(msft)
Open:=26.63
Change:=-0.17
                  ( -0.62 %)
Bid:=26.61 x400
Trade Time:=3:55 PM EST
Ask:=26.62 x200
Prev Close:=26.78
Last Trade:=26.62
Updating Price:=$
            26.62
Updating Change:=-0.17

(mtb)
Open:=85.28
Change:=-0.71
                  ( -0.83 %)
Bid:=84.40 x400
Trade Time:=4:42 PM EST
Ask:=86.54 x200
Prev Close:=85.56
Last Trade:=84.85
Updating Price:=$
            84.85
Updating Change:=-0.71

(mtn)
Open:=44.76
Change:=-1.03
                  ( -2.29 %)
Bid:=43.03 x400
Trade Time:=4:43 PM EST
Ask:=44.84 x200
Prev Close:=45.03
Last Trade:=44.00
Updating Price:=$
            44.00
Updating Change:=-1.03

(mtrx)
Open:=13.84
Change:=-0.17
                  ( -1.22 %)
Bid:=10.45 x400
Trade Time:=4:43 PM EST
Ask:=14.69 x200
Prev Close:=13.88
Last Trade:=13.71
Updating Price:=$
            13.71
Updating Change:=-0.17

(mu)
Open:=7.36
Change:=-0.18
                  ( -2.43 %)
Bid:=7.23 x400
Trade Time:=4:00 PM EST
Ask:=7.22 x200
Prev Close:=7.41
Last Trade:=7.23
Updating Price:=$
            7.23
Updating Change:=-0.18

(mvis)
Open:=1.25
Change:=-0.04
                  ( -3.17 %)
Bid:=1.16 x400
Trade Time:=4:19 PM EST
Ask:=1.25 x200
Prev Close:=1.26
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=-0.04

(mw)
Open:=33.44
Change:=-0.11
                  ( -0.33 %)
Bid:=32.79 x400
Trade Time:=4:19 PM EST
Ask:=34.26 x200
Prev Close:=33.64
Last Trade:=33.53
Updating Price:=$
            33.53
Updating Change:=-0.11

(mwa)
Open:=3.65
Change:=-0.25
                  ( -6.79 %)
Bid:=3.29 x400
Trade Time:=4:19 PM EST
Ask:=3.84 x200
Prev Close:=3.68
Last Trade:=3.43
Updating Price:=$
            3.43
Updating Change:=-0.25

(mwv)
Open:=33.03
Change:=-0.04
                  ( -0.12 %)
Bid:=32.65 x400
Trade Time:=4:24 PM EST
Ask:=33.44 x200
Prev Close:=33.15
Last Trade:=33.11
Updating Price:=$
            33.11
Updating Change:=-0.04

(mww)
Open:=13.14
Change:=-0.33
                  ( -2.48 %)
Bid:=12.97 x400
Trade Time:=4:17 PM EST
Ask:=13.35 x200
Prev Close:=13.28
Last Trade:=12.95
Updating Price:=$
            12.95
Updating Change:=-0.33

(mxim)
Open:=23.32
Change:=-0.49
                  ( -2.09 %)
Bid:=22.99 x400
Trade Time:=4:00 PM EST
Ask:=22.98 x200
Prev Close:=23.50
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.49

(mxl)
Open:=7.37
Change:=-0.09
                  ( -1.22 %)
Bid:=7.01 x400
Trade Time:=4:43 PM EST
Ask:=7.64 x200
Prev Close:=7.37
Last Trade:=7.28
Updating Price:=$
            7.28
Updating Change:=-0.09

(myl)
Open:=23.54
Change:=-0.44
                  ( -1.87 %)
Bid:=23.07 x400
Trade Time:=4:00 PM EST
Ask:=23.14 x200
Prev Close:=23.57
Last Trade:=23.13
Updating Price:=$
            23.13
Updating Change:=-0.44

(nafc)
Open:=37.28
Change:=-0.50
                  ( -1.34 %)
Bid:=36.49 x400
Trade Time:=4:19 PM EST
Ask:=37.04 x200
Prev Close:=37.42
Last Trade:=36.92
Updating Price:=$
            36.92
Updating Change:=-0.50

(natr)
Open:=19.36
Change:=-0.15
                  ( -0.77 %)
Bid:=18.66 x400
Trade Time:=4:19 PM EST
Ask:=19.71 x200
Prev Close:=19.50
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.15

(nauh)
Open:=9.01
Change:=-0.01
                  ( -0.11 %)
Bid:=8.61 x400
Trade Time:=4:43 PM EST
Ask:=10.33 x200
Prev Close:=9.11
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=-0.01

(nc)
Open:=96.18
Change:=-1.52
                  ( -1.58 %)
Bid:=86.55 x400
Trade Time:=4:01 PM EST
Ask:=99.33 x200
Prev Close:=96.35
Last Trade:=94.83
Updating Price:=$
            94.83
Updating Change:=-1.52

(ncs)
Open:=11.32
Change:=-0.42
                  ( -3.70 %)
Bid:=10.58 x400
Trade Time:=4:43 PM EST
Ask:=11.36 x200
Prev Close:=11.35
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=-0.42

(nct)
Open:=5.91
Change:=-0.06
                  ( -1.02 %)
Bid:=5.76 x400
Trade Time:=4:19 PM EST
Ask:=5.95 x200
Prev Close:=5.88
Last Trade:=5.82
Updating Price:=$
            5.82
Updating Change:=-0.06

(ndsn)
Open:=54.68
Change:=-1.15
                  ( -2.10 %)
Bid:=52.56 x400
Trade Time:=4:17 PM EST
Ask:=54.80 x200
Prev Close:=54.82
Last Trade:=53.67
Updating Price:=$
            53.67
Updating Change:=-1.15

(nee)
Open:=56.62
Change:=-0.44
                  ( -0.77 %)
Bid:=56.11 x400
Trade Time:=4:17 PM EST
Ask:=56.35 x200
Prev Close:=56.80
Last Trade:=56.36
Updating Price:=$
            56.36
Updating Change:=-0.44

(neog)
Open:=46.03
Change:=-0.55
                  ( -1.19 %)
Bid:=45.74 x400
Trade Time:=4:44 PM EST
Ask:=46.63 x200
Prev Close:=46.24
Last Trade:=45.69
Updating Price:=$
            45.69
Updating Change:=-0.55

(netl)
Open:=37.85
Change:=-0.48
                  ( -1.26 %)
Bid:=37.57 x400
Trade Time:=4:44 PM EST
Ask:=38.38 x200
Prev Close:=38.04
Last Trade:=37.56
Updating Price:=$
            37.56
Updating Change:=-0.48

(newp)
Open:=16.98
Change:=-0.34
                  ( -2.00 %)
Bid:=16.16 x400
Trade Time:=4:19 PM EST
Ask:=17.09 x200
Prev Close:=16.99
Last Trade:=16.65
Updating Price:=$
            16.65
Updating Change:=-0.34

(nfg)
Open:=70.28
Change:=-0.02
                  ( -0.03 %)
Bid:=70.01 x400
Trade Time:=4:10 PM EST
Ask:=71.37 x200
Prev Close:=70.51
Last Trade:=70.49
Updating Price:=$
            70.49
Updating Change:=-0.02

(nflx)
Open:=282.46
Change:=-7.93
                  ( -2.76 %)
Bid:=278.51 x400
Trade Time:=4:00 PM EST
Ask:=279.00 x200
Prev Close:=286.93
Last Trade:=279.00
Updating Price:=$
            279.00
Updating Change:=-7.93

(ngpc)
Open:=8.26
Change:=-0.12
                  ( -1.45 %)
Bid:=7.85 x400
Trade Time:=4:01 PM EST
Ask:=8.17 x200
Prev Close:=8.27
Last Trade:=8.15
Updating Price:=$
            8.15
Updating Change:=-0.12

(ngsx)
Open:=1.73
Change:=-0.03
                  ( -1.75 %)
Bid:=1.61 x400
Trade Time:=3:59 PM EST
Ask:=2.09 x200
Prev Close:=1.71
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=-0.03

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

(nihd)
Open:=41.54
Change:=-0.39
                  ( -0.94 %)
Bid:=41.27 x400
Trade Time:=4:00 PM EST
Ask:=41.30 x200
Prev Close:=41.64
Last Trade:=41.25
Updating Price:=$
            41.25
Updating Change:=-0.39

(nktr)
Open:=7.64
Change:=-0.27
                  ( -3.53 %)
Bid:=7.23 x400
Trade Time:=4:19 PM EST
Ask:=7.44 x200
Prev Close:=7.65
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=-0.27

(nor)
Open:=13.37
Change:=-0.14
                  ( -1.04 %)
Bid:=12.86 x400
Trade Time:=4:04 PM EST
Ask:=13.69 x200
Prev Close:=13.45
Last Trade:=13.31
Updating Price:=$
            13.31
Updating Change:=-0.14

(nsit)
Open:=18.24
Change:=-0.36
                  ( -1.97 %)
Bid:=17.71 x400
Trade Time:=4:19 PM EST
Ask:=18.45 x200
Prev Close:=18.27
Last Trade:=17.91
Updating Price:=$
            17.91
Updating Change:=-0.36

(nsr)
Open:=25.92
Change:=-0.33
                  ( -1.27 %)
Bid:=25.09 x400
Trade Time:=4:17 PM EST
Ask:=26.25 x200
Prev Close:=25.97
Last Trade:=25.64
Updating Price:=$
            25.64
Updating Change:=-0.33

(ntap)
Open:=50.29
Change:=-0.48
                  ( -0.95 %)
Bid:=50.17 x400
Trade Time:=4:00 PM EST
Ask:=50.20 x200
Prev Close:=50.66
Last Trade:=50.18
Updating Price:=$
            50.18
Updating Change:=-0.48

(ntct)
Open:=15.52
Change:=-0.03
                  ( -0.19 %)
Bid:=15.42 x400
Trade Time:=4:44 PM EST
Ask:=15.95 x200
Prev Close:=15.56
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=-0.03

(nue)
Open:=39.40
Change:=-0.57
                  ( -1.44 %)
Bid:=38.80 x400
Trade Time:=4:02 PM EST
Ask:=38.90 x200
Prev Close:=39.49
Last Trade:=38.92
Updating Price:=$
            38.92
Updating Change:=-0.57

(nutr)
Open:=15.05
Change:=+0.03
                  (+0.20 %)
Bid:=14.76 x400
Trade Time:=4:44 PM EST
Ask:=15.19 x200
Prev Close:=15.03
Last Trade:=15.06
Updating Price:=$
            15.06
Updating Change:=+0.03

(nuva)
Open:=31.21
Change:=-0.22
                  ( -0.71 %)
Bid:=30.25 x400
Trade Time:=4:19 PM EST
Ask:=31.66 x200
Prev Close:=31.19
Last Trade:=30.97
Updating Price:=$
            30.97
Updating Change:=-0.22

(nvax)
Open:=1.96
Change:=+0.02
                  (+1.02 %)
Bid:=1.95 x400
Trade Time:=4:19 PM EST
Ask:=2.00 x200
Prev Close:=1.96
Last Trade:=1.98
Updating Price:=$
            1.98
Updating Change:=+0.02

(nvda)
Open:=13.99
Change:=-0.31
                  ( -2.16 %)
Bid:=13.79 x400
Trade Time:=4:00 PM EST
Ask:=13.80 x200
Prev Close:=14.10
Last Trade:=13.80
Updating Price:=$
            13.80
Updating Change:=-0.31

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

(nwe)
Open:=33.65
Change:=-0.52
                  ( -1.54 %)
Bid:=32.49 x400
Trade Time:=4:19 PM EST
Ask:=33.90 x200
Prev Close:=33.69
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.52

(nwl)
Open:=15.26
Change:=-0.23
                  ( -1.50 %)
Bid:=15.04 x400
Trade Time:=4:17 PM EST
Ask:=15.31 x200
Prev Close:=15.38
Last Trade:=15.15
Updating Price:=$
            15.15
Updating Change:=-0.23

(nwsa)
Open:=15.11
Change:=-0.68
                  ( -4.32 %)
Bid:=14.95 x400
Trade Time:=4:00 PM EST
Ask:=14.96 x200
Prev Close:=15.64
Last Trade:=14.97
Updating Price:=$
            14.97
Updating Change:=-0.68

(nxst)
Open:=7.34
Change:=-0.29
                  ( -3.92 %)
Bid:=0.00 x400
Trade Time:=4:45 PM EST
Ask:=7.29 x200
Prev Close:=7.39
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=-0.29

(nyny)
Open:=0.96
Change:=-0.08
                  ( -8.25 %)
Bid:=0.80 x400
Trade Time:=3:58 PM EST
Ask:=0.98 x200
Prev Close:=0.97
Last Trade:=0.89
Updating Price:=$
            0.89
Updating Change:=-0.08

(nyt)
Open:=8.72
Change:=-0.25
                  ( -2.88 %)
Bid:=8.30 x400
Trade Time:=4:19 PM EST
Ask:=8.51 x200
Prev Close:=8.67
Last Trade:=8.42
Updating Price:=$
            8.42
Updating Change:=-0.25

(nyx)
Open:=34.09
Change:=-0.28
                  ( -0.82 %)
Bid:=33.75 x400
Trade Time:=4:23 PM EST
Ask:=34.56 x200
Prev Close:=34.35
Last Trade:=34.07
Updating Price:=$
            34.07
Updating Change:=-0.28

(oabc)
Open:=14.71
Change:=+0.01
                  (+0.07 %)
Bid:=0.00 x400
Trade Time:=4:45 PM EST
Ask:=15.62 x200
Prev Close:=14.64
Last Trade:=14.65
Updating Price:=$
            14.65
Updating Change:=+0.01

(ob)
Open:=13.05
Change:=-0.05
                  ( -0.38 %)
Bid:=12.91 x400
Trade Time:=4:19 PM EST
Ask:=13.95 x200
Prev Close:=13.10
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.05

(oclr)
Open:=5.99
Change:=-0.36
                  ( -5.94 %)
Bid:=5.61 x400
Trade Time:=4:24 PM EST
Ask:=5.71 x200
Prev Close:=6.06
Last Trade:=5.70
Updating Price:=$
            5.70
Updating Change:=-0.36

(oeh)
Open:=9.88
Change:=-0.20
                  ( -2.01 %)
Bid:=9.51 x400
Trade Time:=4:19 PM EST
Ask:=10.10 x200
Prev Close:=9.96
Last Trade:=9.76
Updating Price:=$
            9.76
Updating Change:=-0.20

(ofix)
Open:=43.35
Change:=+0.08
                  (+0.18 %)
Bid:=43.51 x400
Trade Time:=4:02 PM EST
Ask:=44.35 x200
Prev Close:=43.37
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=+0.08

(oksb)
Open:=9.91
Change:=-0.04
                  ( -0.40 %)
Bid:=8.90 x400
Trade Time:=4:45 PM EST
Ask:=10.66 x200
Prev Close:=10.00
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.04

(ompi)
Open:=10.47
Change:=-0.23
                  ( -2.18 %)
Bid:=7.00 x400
Trade Time:=4:45 PM EST
Ask:=11.23 x200
Prev Close:=10.54
Last Trade:=10.31
Updating Price:=$
            10.31
Updating Change:=-0.23

(onb)
Open:=10.52
Change:=-0.20
                  ( -1.89 %)
Bid:=9.97 x400
Trade Time:=4:50 PM EST
Ask:=10.72 x200
Prev Close:=10.56
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=-0.20

(onxx)
Open:=34.52
Change:=-1.20
                  ( -3.46 %)
Bid:=32.77 x400
Trade Time:=4:19 PM EST
Ask:=33.45 x200
Prev Close:=34.66
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-1.20

(opxt)
Open:=2.23
Change:=-0.04
                  ( -1.78 %)
Bid:=2.16 x400
Trade Time:=4:46 PM EST
Ask:=2.17 x200
Prev Close:=2.25
Last Trade:=2.21
Updating Price:=$
            2.21
Updating Change:=-0.04

(opy)
Open:=26.13
Change:=-0.97
                  ( -3.71 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=25.49 x200
Prev Close:=26.18
Last Trade:=25.21
Updating Price:=$
            25.21
Updating Change:=-0.97

(orb)
Open:=16.60
Change:=-0.29
                  ( -1.73 %)
Bid:=16.02 x400
Trade Time:=4:19 PM EST
Ask:=16.74 x200
Prev Close:=16.76
Last Trade:=16.47
Updating Price:=$
            16.47
Updating Change:=-0.29

(orcc)
Open:=3.40
Change:=+0.01
                  (+0.29 %)
Bid:=3.34 x400
Trade Time:=4:00 PM EST
Ask:=3.50 x200
Prev Close:=3.43
Last Trade:=3.44
Updating Price:=$
            3.44
Updating Change:=+0.01

(orcl)
Open:=31.83
Change:=-0.60
                  ( -1.87 %)
Bid:=31.49 x400
Trade Time:=4:00 PM EST
Ask:=31.50 x200
Prev Close:=32.09
Last Trade:=31.49
Updating Price:=$
            31.49
Updating Change:=-0.60

(orly)
Open:=62.88
Change:=-0.89
                  ( -1.41 %)
Bid:=61.81 x400
Trade Time:=4:00 PM EST
Ask:=62.19 x200
Prev Close:=63.09
Last Trade:=62.20
Updating Price:=$
            62.20
Updating Change:=-0.89

(osir)
Open:=7.94
Change:=-0.51
                  ( -6.42 %)
Bid:=7.01 x400
Trade Time:=4:32 PM EST
Ask:=7.45 x200
Prev Close:=7.95
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=-0.51

(osur)
Open:=9.75
Change:=+0.04
                  (+0.41 %)
Bid:=9.50 x400
Trade Time:=4:46 PM EST
Ask:=9.98 x200
Prev Close:=9.82
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.04

(outd)
Open:=6.92
Change:=-0.28
                  ( -4.04 %)
Bid:=0.00 x400
Trade Time:=4:46 PM EST
Ask:=7.81 x200
Prev Close:=6.93
Last Trade:=6.65
Updating Price:=$
            6.65
Updating Change:=-0.28

(oxm)
Open:=36.27
Change:=-0.22
                  ( -0.60 %)
Bid:=35.44 x400
Trade Time:=4:03 PM EST
Ask:=37.00 x200
Prev Close:=36.47
Last Trade:=36.25
Updating Price:=$
            36.25
Updating Change:=-0.22

(oxps)
Open:=15.24
Change:=-0.08
                  ( -0.53 %)
Bid:=14.68 x400
Trade Time:=4:50 PM EST
Ask:=15.58 x200
Prev Close:=15.21
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=-0.08

(oxy)
Open:=104.63
Change:=-0.08
                  ( -0.08 %)
Bid:=104.94 x400
Trade Time:=4:11 PM EST
Ask:=105.23 x200
Prev Close:=105.34
Last Trade:=105.26
Updating Price:=$
            105.26
Updating Change:=-0.08

(oyog)
Open:=101.61
Change:=-1.55
                  ( -1.52 %)
Bid:=0.00 x400
Trade Time:=4:46 PM EST
Ask:=105.46 x200
Prev Close:=101.87
Last Trade:=100.32
Updating Price:=$
            100.32
Updating Change:=-1.55

(ozrk)
Open:=52.02
Change:=-0.42
                  ( -0.80 %)
Bid:=50.87 x400
Trade Time:=4:46 PM EST
Ask:=53.59 x200
Prev Close:=52.43
Last Trade:=52.01
Updating Price:=$
            52.01
Updating Change:=-0.42

(pacr)
Open:=4.94
Change:=-0.11
                  ( -2.23 %)
Bid:=4.09 x400
Trade Time:=4:19 PM EST
Ask:=5.39 x200
Prev Close:=4.94
Last Trade:=4.83
Updating Price:=$
            4.83
Updating Change:=-0.11

(pag)
Open:=23.30
Change:=-0.43
                  ( -1.83 %)
Bid:=22.49 x400
Trade Time:=4:46 PM EST
Ask:=23.64 x200
Prev Close:=23.48
Last Trade:=23.05
Updating Price:=$
            23.05
Updating Change:=-0.43

(panl)
Open:=30.20
Change:=-0.34
                  ( -1.12 %)
Bid:=29.24 x400
Trade Time:=4:46 PM EST
Ask:=30.04 x200
Prev Close:=30.28
Last Trade:=29.94
Updating Price:=$
            29.94
Updating Change:=-0.34

(pay)
Open:=42.47
Change:=-1.00
                  ( -2.34 %)
Bid:=40.93 x400
Trade Time:=4:05 PM EST
Ask:=41.70 x200
Prev Close:=42.75
Last Trade:=41.75
Updating Price:=$
            41.75
Updating Change:=-1.00

(payx)
Open:=29.86
Change:=-0.67
                  ( -2.23 %)
Bid:=29.38 x400
Trade Time:=4:00 PM EST
Ask:=29.40 x200
Prev Close:=30.07
Last Trade:=29.40
Updating Price:=$
            29.40
Updating Change:=-0.67

(pbct)
Open:=13.50
Change:=-0.16
                  ( -1.18 %)
Bid:=13.22 x400
Trade Time:=4:09 PM EST
Ask:=13.40 x200
Prev Close:=13.56
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=-0.16

(pbh)
Open:=13.34
Change:=-0.16
                  ( -1.19 %)
Bid:=12.88 x400
Trade Time:=4:50 PM EST
Ask:=13.73 x200
Prev Close:=13.44
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=-0.16

(pbi)
Open:=22.07
Change:=-0.26
                  ( -1.17 %)
Bid:=21.84 x400
Trade Time:=4:31 PM EST
Ask:=22.11 x200
Prev Close:=22.13
Last Trade:=21.87
Updating Price:=$
            21.87
Updating Change:=-0.26

(pbny)
Open:=8.40
Change:=-0.21
                  ( -2.49 %)
Bid:=8.11 x400
Trade Time:=4:46 PM EST
Ask:=8.44 x200
Prev Close:=8.45
Last Trade:=8.24
Updating Price:=$
            8.24
Updating Change:=-0.21

(pby)
Open:=11.54
Change:=-0.40
                  ( -3.44 %)
Bid:=11.02 x400
Trade Time:=4:19 PM EST
Ask:=11.56 x200
Prev Close:=11.63
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=-0.40

(pcar)
Open:=49.00
Change:=-0.89
                  ( -1.81 %)
Bid:=48.37 x400
Trade Time:=4:00 PM EST
Ask:=48.39 x200
Prev Close:=49.28
Last Trade:=48.39
Updating Price:=$
            48.39
Updating Change:=-0.89

(pccc)
Open:=8.01
Change:=-0.07
                  ( -0.87 %)
Bid:=7.26 x400
Trade Time:=5:00 PM EST
Ask:=8.18 x200
Prev Close:=8.05
Last Trade:=7.98
Updating Price:=$
            7.98
Updating Change:=-0.07

(pch)
Open:=35.21
Change:=-0.43
                  ( -1.22 %)
Bid:=34.42 x400
Trade Time:=4:19 PM EST
Ask:=34.92 x200
Prev Close:=35.32
Last Trade:=34.89
Updating Price:=$
            34.89
Updating Change:=-0.43

(pcln)
Open:=520.60
Change:=-5.84
                  ( -1.12 %)
Bid:=516.25 x400
Trade Time:=4:00 PM EST
Ask:=516.35 x200
Prev Close:=522.50
Last Trade:=516.66
Updating Price:=$
            516.66
Updating Change:=-5.84

(pcs)
Open:=16.90
Change:=-0.19
                  ( -1.12 %)
Bid:=16.56 x400
Trade Time:=4:28 PM EST
Ask:=17.17 x200
Prev Close:=16.99
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=-0.19

(pdm)
Open:=20.83
Change:=-0.22
                  ( -1.05 %)
Bid:=20.04 x400
Trade Time:=4:17 PM EST
Ask:=21.14 x200
Prev Close:=20.87
Last Trade:=20.65
Updating Price:=$
            20.65
Updating Change:=-0.22

(peb)
Open:=20.06
Change:=-0.17
                  ( -0.84 %)
Bid:=19.54 x400
Trade Time:=4:11 PM EST
Ask:=20.54 x200
Prev Close:=20.16
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=-0.17

(peet)
Open:=60.13
Change:=+0.16
                  (+0.27 %)
Bid:=59.52 x400
Trade Time:=4:46 PM EST
Ask:=61.07 x200
Prev Close:=60.31
Last Trade:=60.47
Updating Price:=$
            60.47
Updating Change:=+0.16

(pei)
Open:=15.83
Change:=-0.46
                  ( -2.89 %)
Bid:=15.04 x400
Trade Time:=4:19 PM EST
Ask:=15.95 x200
Prev Close:=15.93
Last Trade:=15.47
Updating Price:=$
            15.47
Updating Change:=-0.46

(petm)
Open:=44.73
Change:=-0.52
                  ( -1.16 %)
Bid:=44.21 x400
Trade Time:=4:17 PM EST
Ask:=45.40 x200
Prev Close:=45.00
Last Trade:=44.48
Updating Price:=$
            44.48
Updating Change:=-0.52

(pfcb)
Open:=40.36
Change:=+0.15
                  (+0.37 %)
Bid:=40.64 x400
Trade Time:=4:03 PM EST
Ask:=40.77 x200
Prev Close:=40.59
Last Trade:=40.74
Updating Price:=$
            40.74
Updating Change:=+0.15

(pfe)
Open:=19.57
Change:=-0.11
                  ( -0.56 %)
Bid:=19.63 x400
Trade Time:=4:00 PM EST
Ask:=19.64 x200
Prev Close:=19.75
Last Trade:=19.64
Updating Price:=$
            19.64
Updating Change:=-0.11

(pg)
Open:=64.69
Change:=-0.29
                  ( -0.45 %)
Bid:=64.53 x400
Trade Time:=3:59 PM EST
Ask:=64.55 x200
Prev Close:=64.83
Last Trade:=64.54
Updating Price:=$
            64.54
Updating Change:=-0.29

(pgi)
Open:=7.88
Change:=-0.20
                  ( -2.52 %)
Bid:=7.43 x400
Trade Time:=4:19 PM EST
Ask:=7.88 x200
Prev Close:=7.95
Last Trade:=7.75
Updating Price:=$
            7.75
Updating Change:=-0.20

(pgn)
Open:=47.25
Change:=-0.52
                  ( -1.09 %)
Bid:=46.79 x400
Trade Time:=4:28 PM EST
Ask:=47.19 x200
Prev Close:=47.57
Last Trade:=47.05
Updating Price:=$
            47.05
Updating Change:=-0.52

(pgnx)
Open:=7.31
Change:=-0.31
                  ( -4.21 %)
Bid:=6.18 x400
Trade Time:=4:46 PM EST
Ask:=7.74 x200
Prev Close:=7.37
Last Trade:=7.06
Updating Price:=$
            7.06
Updating Change:=-0.31

(pgti)
Open:=1.80
Change:=+0.11
                  (+6.15 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.79
Last Trade:=1.90
Updating Price:=$
            1.90
Updating Change:=+0.11

(phh)
Open:=19.52
Change:=-0.34
                  ( -1.74 %)
Bid:=18.70 x400
Trade Time:=4:46 PM EST
Ask:=19.74 x200
Prev Close:=19.55
Last Trade:=19.21
Updating Price:=$
            19.21
Updating Change:=-0.34

(phiik)
Open:=22.19
Change:=-0.30
                  ( -1.35 %)
Bid:=21.52 x400
Trade Time:=4:19 PM EST
Ask:=24.10 x200
Prev Close:=22.20
Last Trade:=21.90
Updating Price:=$
            21.90
Updating Change:=-0.30

(phm)
Open:=7.04
Change:=-0.15
                  ( -2.12 %)
Bid:=6.94 x400
Trade Time:=4:34 PM EST
Ask:=7.00 x200
Prev Close:=7.09
Last Trade:=6.94
Updating Price:=$
            6.94
Updating Change:=-0.15

(pike)
Open:=9.27
Change:=-0.13
                  ( -1.40 %)
Bid:=8.38 x400
Trade Time:=4:46 PM EST
Ask:=10.22 x200
Prev Close:=9.30
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.13

(pke)
Open:=27.79
Change:=-0.47
                  ( -1.68 %)
Bid:=0.00 x400
Trade Time:=4:46 PM EST
Ask:=28.84 x200
Prev Close:=27.95
Last Trade:=27.48
Updating Price:=$
            27.48
Updating Change:=-0.47

(pki)
Open:=26.08
Change:=-0.33
                  ( -1.26 %)
Bid:=25.61 x400
Trade Time:=4:17 PM EST
Ask:=26.17 x200
Prev Close:=26.19
Last Trade:=25.86
Updating Price:=$
            25.86
Updating Change:=-0.33

(pl)
Open:=22.17
Change:=-0.53
                  ( -2.37 %)
Bid:=21.21 x400
Trade Time:=4:17 PM EST
Ask:=22.32 x200
Prev Close:=22.34
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=-0.53

(plce)
Open:=46.82
Change:=+0.01
                  (+0.02 %)
Bid:=45.95 x400
Trade Time:=4:00 PM EST
Ask:=46.83 x200
Prev Close:=46.80
Last Trade:=46.81
Updating Price:=$
            46.81
Updating Change:=+0.01

(plcm)
Open:=30.80
Change:=-0.28
                  ( -0.90 %)
Bid:=30.01 x400
Trade Time:=4:32 PM EST
Ask:=30.99 x200
Prev Close:=31.02
Last Trade:=30.74
Updating Price:=$
            30.74
Updating Change:=-0.28

(plfe)
Open:=11.26
Change:=-0.03
                  ( -0.27 %)
Bid:=10.91 x400
Trade Time:=4:00 PM EST
Ask:=13.16 x200
Prev Close:=11.25
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=-0.03

(plpc)
Open:=71.83
Change:=-2.47
                  ( -3.44 %)
Bid:=65.10 x400
Trade Time:=4:00 PM EST
Ask:=74.51 x200
Prev Close:=71.89
Last Trade:=69.42
Updating Price:=$
            69.42
Updating Change:=-2.47

(pm)
Open:=66.80
Change:=-0.10
                  ( -0.15 %)
Bid:=66.70 x400
Trade Time:=4:42 PM EST
Ask:=66.99 x200
Prev Close:=66.93
Last Trade:=66.83
Updating Price:=$
            66.83
Updating Change:=-0.10

(pnm)
Open:=16.68
Change:=-0.26
                  ( -1.55 %)
Bid:=16.26 x400
Trade Time:=4:19 PM EST
Ask:=16.89 x200
Prev Close:=16.76
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.26

(pnra)
Open:=129.89
Change:=-1.91
                  ( -1.47 %)
Bid:=128.24 x400
Trade Time:=4:17 PM EST
Ask:=128.71 x200
Prev Close:=130.24
Last Trade:=128.33
Updating Price:=$
            128.33
Updating Change:=-1.91

(pnw)
Open:=43.70
Change:=-0.57
                  ( -1.30 %)
Bid:=42.79 x400
Trade Time:=4:22 PM EST
Ask:=43.74 x200
Prev Close:=43.90
Last Trade:=43.33
Updating Price:=$
            43.33
Updating Change:=-0.57

(pnx)
Open:=2.40
Change:=-0.04
                  ( -1.66 %)
Bid:=2.31 x400
Trade Time:=4:47 PM EST
Ask:=2.50 x200
Prev Close:=2.41
Last Trade:=2.37
Updating Price:=$
            2.37
Updating Change:=-0.04

(podd)
Open:=22.07
Change:=-0.62
                  ( -2.79 %)
Bid:=21.51 x400
Trade Time:=4:47 PM EST
Ask:=22.12 x200
Prev Close:=22.21
Last Trade:=21.59
Updating Price:=$
            21.59
Updating Change:=-0.62

(powi)
Open:=36.37
Change:=-0.18
                  ( -0.49 %)
Bid:=35.55 x400
Trade Time:=4:19 PM EST
Ask:=37.08 x200
Prev Close:=36.48
Last Trade:=36.30
Updating Price:=$
            36.30
Updating Change:=-0.18

(ppc)
Open:=5.04
Change:=-0.09
                  ( -1.77 %)
Bid:=4.67 x400
Trade Time:=4:47 PM EST
Ask:=4.99 x200
Prev Close:=5.08
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=-0.09

(ppg)
Open:=89.49
Change:=-0.96
                  ( -1.07 %)
Bid:=88.41 x400
Trade Time:=4:17 PM EST
Ask:=88.69 x200
Prev Close:=89.67
Last Trade:=88.71
Updating Price:=$
            88.71
Updating Change:=-0.96

(pq)
Open:=7.42
Change:=-0.28
                  ( -3.77 %)
Bid:=7.36 x400
Trade Time:=4:23 PM EST
Ask:=7.45 x200
Prev Close:=7.43
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.28

(praa)
Open:=79.18
Change:=-0.88
                  ( -1.10 %)
Bid:=0.00 x400
Trade Time:=4:50 PM EST
Ask:=81.19 x200
Prev Close:=79.67
Last Trade:=78.79
Updating Price:=$
            78.79
Updating Change:=-0.88

(prgo)
Open:=91.39
Change:=-1.16
                  ( -1.26 %)
Bid:=90.33 x400
Trade Time:=4:17 PM EST
Ask:=91.66 x200
Prev Close:=91.80
Last Trade:=90.64
Updating Price:=$
            90.64
Updating Change:=-1.16

(prim)
Open:=12.78
Change:=+0.06
                  (+0.47 %)
Bid:=12.89 x400
Trade Time:=4:00 PM EST
Ask:=13.32 x200
Prev Close:=12.80
Last Trade:=12.86
Updating Price:=$
            12.86
Updating Change:=+0.06

(prs)
Open:=5.99
Change:=-0.04
                  ( -0.67 %)
Bid:=5.43 x400
Trade Time:=4:47 PM EST
Ask:=6.47 x200
Prev Close:=6.00
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=-0.04

(prsp)
Open:=44.39
Change:=-0.76
                  ( -1.71 %)
Bid:=42.76 x400
Trade Time:=4:47 PM EST
Ask:=44.56 x200
Prev Close:=44.48
Last Trade:=43.72
Updating Price:=$
            43.72
Updating Change:=-0.76

(prx)
Open:=34.32
Change:=-0.77
                  ( -2.23 %)
Bid:=32.91 x400
Trade Time:=4:50 PM EST
Ask:=34.39 x200
Prev Close:=34.49
Last Trade:=33.72
Updating Price:=$
            33.72
Updating Change:=-0.77

(pss)
Open:=13.97
Change:=-0.23
                  ( -1.63 %)
Bid:=13.41 x400
Trade Time:=4:19 PM EST
Ask:=14.22 x200
Prev Close:=14.09
Last Trade:=13.86
Updating Price:=$
            13.86
Updating Change:=-0.23

(pva)
Open:=12.94
Change:=+0.11
                  (+0.85 %)
Bid:=12.69 x400
Trade Time:=4:48 PM EST
Ask:=13.51 x200
Prev Close:=13.01
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=+0.11

(pvtb)
Open:=13.41
Change:=-0.23
                  ( -1.70 %)
Bid:=13.14 x400
Trade Time:=4:50 PM EST
Ask:=13.49 x200
Prev Close:=13.52
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=-0.23

(pzn)
Open:=5.89
Change:=-0.03
                  ( -0.51 %)
Bid:=5.67 x400
Trade Time:=4:04 PM EST
Ask:=6.13 x200
Prev Close:=5.89
Last Trade:=5.86
Updating Price:=$
            5.86
Updating Change:=-0.03

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

(qcom)
Open:=54.87
Change:=+0.32
                  (+0.58 %)
Bid:=55.29 x400
Trade Time:=4:00 PM EST
Ask:=55.29 x200
Prev Close:=54.96
Last Trade:=55.28
Updating Price:=$
            55.28
Updating Change:=+0.32

(qcor)
Open:=26.35
Change:=+0.21
                  (+0.79 %)
Bid:=26.03 x400
Trade Time:=4:50 PM EST
Ask:=26.66 x200
Prev Close:=26.45
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=+0.21

(qdel)
Open:=15.71
Change:=-0.14
                  ( -0.89 %)
Bid:=15.16 x400
Trade Time:=4:19 PM EST
Ask:=16.04 x200
Prev Close:=15.67
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=-0.14

(qgen)
Open:=17.95
Change:=-0.38
                  ( -2.08 %)
Bid:=17.82 x400
Trade Time:=4:00 PM EST
Ask:=17.90 x200
Prev Close:=18.28
Last Trade:=17.90
Updating Price:=$
            17.90
Updating Change:=-0.38

(qlty)
Open:=12.67
Change:=-0.43
                  ( -3.35 %)
Bid:=8.51 x400
Trade Time:=4:48 PM EST
Ask:=12.79 x200
Prev Close:=12.82
Last Trade:=12.39
Updating Price:=$
            12.39
Updating Change:=-0.43

(r)
Open:=56.94
Change:=-0.39
                  ( -0.68 %)
Bid:=55.95 x400
Trade Time:=4:04 PM EST
Ask:=57.22 x200
Prev Close:=57.02
Last Trade:=56.63
Updating Price:=$
            56.63
Updating Change:=-0.39

(rad)
Open:=1.25
Change:=-0.04
                  ( -3.12 %)
Bid:=1.24 x400
Trade Time:=4:48 PM EST
Ask:=1.25 x200
Prev Close:=1.28
Last Trade:=1.24
Updating Price:=$
            1.24
Updating Change:=-0.04

(rah)
Open:=85.92
Change:=+0.13
                  (+0.15 %)
Bid:=62.04 x400
Trade Time:=4:17 PM EST
Ask:=96.95 x200
Prev Close:=86.00
Last Trade:=86.13
Updating Price:=$
            86.13
Updating Change:=+0.13

(ras)
Open:=5.98
Change:=-0.38
                  ( -6.28 %)
Bid:=5.36 x400
Trade Time:=4:19 PM EST
Ask:=5.97 x200
Prev Close:=6.05
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=-0.38

(rden)
Open:=30.36
Change:=-0.06
                  ( -0.20 %)
Bid:=29.32 x400
Trade Time:=4:19 PM EST
Ask:=31.42 x200
Prev Close:=30.58
Last Trade:=30.52
Updating Price:=$
            30.52
Updating Change:=-0.06

(recn)
Open:=12.40
Change:=-0.29
                  ( -2.32 %)
Bid:=11.79 x400
Trade Time:=4:48 PM EST
Ask:=12.61 x200
Prev Close:=12.51
Last Trade:=12.22
Updating Price:=$
            12.22
Updating Change:=-0.29

(reg)
Open:=46.46
Change:=-0.23
                  ( -0.49 %)
Bid:=45.72 x400
Trade Time:=4:10 PM EST
Ask:=46.86 x200
Prev Close:=46.55
Last Trade:=46.32
Updating Price:=$
            46.32
Updating Change:=-0.23

(ren)
Open:=17.04
Change:=-0.29
                  ( -1.70 %)
Bid:=16.34 x400
Trade Time:=4:48 PM EST
Ask:=17.12 x200
Prev Close:=17.05
Last Trade:=16.76
Updating Price:=$
            16.76
Updating Change:=-0.29

(rev)
Open:=18.91
Change:=-0.40
                  ( -2.09 %)
Bid:=18.30 x400
Trade Time:=4:48 PM EST
Ask:=19.30 x200
Prev Close:=19.13
Last Trade:=18.73
Updating Price:=$
            18.73
Updating Change:=-0.40

(revu)
Open:=0.23
Change:=
Bid:=0.20 x400
Trade Time:=3:58 PM EST
Ask:=0.26 x200
Prev Close:=0.23
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=null

(rfmd)
Open:=5.98
Change:=-0.20
                  ( -3.32 %)
Bid:=5.82 x400
Trade Time:=4:48 PM EST
Ask:=5.85 x200
Prev Close:=6.02
Last Trade:=5.82
Updating Price:=$
            5.82
Updating Change:=-0.20

(rgr)
Open:=22.92
Change:=-0.32
                  ( -1.39 %)
Bid:=22.20 x400
Trade Time:=4:50 PM EST
Ask:=23.34 x200
Prev Close:=23.07
Last Trade:=22.75
Updating Price:=$
            22.75
Updating Change:=-0.32

(rhi)
Open:=25.27
Change:=-0.51
                  ( -2.01 %)
Bid:=24.57 x400
Trade Time:=4:32 PM EST
Ask:=25.16 x200
Prev Close:=25.38
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=-0.51

(rigl)
Open:=10.15
Change:=-0.40
                  ( -3.94 %)
Bid:=9.55 x400
Trade Time:=4:48 PM EST
Ask:=9.67 x200
Prev Close:=10.15
Last Trade:=9.75
Updating Price:=$
            9.75
Updating Change:=-0.40

(rimm)
Open:=27.37
Change:=-0.84
                  ( -3.05 %)
Bid:=26.61 x400
Trade Time:=4:00 PM EST
Ask:=26.64 x200
Prev Close:=27.52
Last Trade:=26.68
Updating Price:=$
            26.68
Updating Change:=-0.84

(rjet)
Open:=4.56
Change:=-0.42
                  ( -8.57 %)
Bid:=4.48 x400
Trade Time:=4:19 PM EST
Ask:=4.49 x200
Prev Close:=4.90
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.42

(rkt)
Open:=61.82
Change:=-2.36
                  ( -3.79 %)
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=64.34 x200
Prev Close:=62.19
Last Trade:=59.83
Updating Price:=$
            59.83
Updating Change:=-2.36

(rli)
Open:=62.44
Change:=-0.60
                  ( -0.96 %)
Bid:=51.15 x400
Trade Time:=4:19 PM EST
Ask:=64.19 x200
Prev Close:=62.63
Last Trade:=62.03
Updating Price:=$
            62.03
Updating Change:=-0.60

(rloc)
Open:=20.12
Change:=-0.63
                  ( -3.11 %)
Bid:=19.11 x400
Trade Time:=4:49 PM EST
Ask:=20.15 x200
Prev Close:=20.28
Last Trade:=19.65
Updating Price:=$
            19.65
Updating Change:=-0.63

(rnow)
Open:=29.49
Change:=-0.46
                  ( -1.56 %)
Bid:=28.35 x400
Trade Time:=4:32 PM EST
Ask:=29.64 x200
Prev Close:=29.54
Last Trade:=29.08
Updating Price:=$
            29.08
Updating Change:=-0.46

(rnr)
Open:=69.65
Change:=-1.08
                  ( -1.55 %)
Bid:=62.51 x400
Trade Time:=4:17 PM EST
Ask:=72.69 x200
Prev Close:=69.69
Last Trade:=68.61
Updating Price:=$
            68.61
Updating Change:=-1.08

(rnst)
Open:=15.00
Change:=+0.14
                  (+0.93 %)
Bid:=14.09 x400
Trade Time:=4:19 PM EST
Ask:=15.56 x200
Prev Close:=15.08
Last Trade:=15.22
Updating Price:=$
            15.22
Updating Change:=+0.14

(roc)
Open:=57.20
Change:=-0.52
                  ( -0.90 %)
Bid:=46.03 x400
Trade Time:=4:17 PM EST
Ask:=59.66 x200
Prev Close:=57.58
Last Trade:=57.06
Updating Price:=$
            57.06
Updating Change:=-0.52

(rocm)
Open:=9.12
Change:=
Bid:=8.77 x400
Trade Time:=3:59 PM EST
Ask:=9.18 x200
Prev Close:=9.10
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=null

(rodm)
Open:=1.65
Change:=-0.21
                  ( -12.73 %)
Bid:=1.41 x400
Trade Time:=3:59 PM EST
Ask:=1.73 x200
Prev Close:=1.65
Last Trade:=1.44
Updating Price:=$
            1.44
Updating Change:=-0.21

(roiak)
Open:=1.66
Change:=+0.01
                  (+0.61 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.87 x200
Prev Close:=1.65
Last Trade:=1.66
Updating Price:=$
            1.66
Updating Change:=+0.01

(rok)
Open:=80.67
Change:=+0.12
                  (+0.15 %)
Bid:=80.45 x400
Trade Time:=4:09 PM EST
Ask:=81.20 x200
Prev Close:=81.10
Last Trade:=81.22
Updating Price:=$
            81.22
Updating Change:=+0.12

(rol)
Open:=20.70
Change:=-0.41
                  ( -1.97 %)
Bid:=20.23 x400
Trade Time:=4:19 PM EST
Ask:=20.85 x200
Prev Close:=20.78
Last Trade:=20.37
Updating Price:=$
            20.37
Updating Change:=-0.41

(roll)
Open:=39.09
Change:=-0.46
                  ( -1.17 %)
Bid:=38.02 x400
Trade Time:=4:19 PM EST
Ask:=39.68 x200
Prev Close:=39.21
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.46

(rop)
Open:=81.80
Change:=-1.15
                  ( -1.40 %)
Bid:=79.97 x400
Trade Time:=4:32 PM EST
Ask:=81.93 x200
Prev Close:=82.17
Last Trade:=81.02
Updating Price:=$
            81.02
Updating Change:=-1.15

(rose)
Open:=55.21
Change:=-0.79
                  ( -1.41 %)
Bid:=54.96 x400
Trade Time:=4:49 PM EST
Ask:=57.31 x200
Prev Close:=55.93
Last Trade:=55.14
Updating Price:=$
            55.14
Updating Change:=-0.79

(rost)
Open:=77.34
Change:=-0.45
                  ( -0.58 %)
Bid:=77.21 x400
Trade Time:=3:55 PM EST
Ask:=77.23 x200
Prev Close:=77.67
Last Trade:=77.22
Updating Price:=$
            77.22
Updating Change:=-0.45

(rt)
Open:=11.04
Change:=-0.13
                  ( -1.17 %)
Bid:=10.86 x400
Trade Time:=4:19 PM EST
Ask:=11.28 x200
Prev Close:=11.07
Last Trade:=10.94
Updating Price:=$
            10.94
Updating Change:=-0.13

(rtec)
Open:=10.43
Change:=-0.01
                  ( -0.10 %)
Bid:=10.24 x400
Trade Time:=4:19 PM EST
Ask:=10.80 x200
Prev Close:=10.50
Last Trade:=10.49
Updating Price:=$
            10.49
Updating Change:=-0.01

(rtix)
Open:=3.12
Change:=-0.01
                  ( -0.32 %)
Bid:=3.03 x400
Trade Time:=4:03 PM EST
Ask:=3.08 x200
Prev Close:=3.09
Last Trade:=3.08
Updating Price:=$
            3.08
Updating Change:=-0.01

(rue)
Open:=33.05
Change:=-0.12
                  ( -0.36 %)
Bid:=32.31 x400
Trade Time:=4:49 PM EST
Ask:=33.78 x200
Prev Close:=33.17
Last Trade:=33.05
Updating Price:=$
            33.05
Updating Change:=-0.12

(rwt)
Open:=14.79
Change:=-0.25
                  ( -1.68 %)
Bid:=14.51 x400
Trade Time:=4:19 PM EST
Ask:=15.04 x200
Prev Close:=14.85
Last Trade:=14.60
Updating Price:=$
            14.60
Updating Change:=-0.25

(safm)
Open:=45.61
Change:=-0.71
                  ( -1.55 %)
Bid:=44.14 x400
Trade Time:=4:02 PM EST
Ask:=45.19 x200
Prev Close:=45.86
Last Trade:=45.15
Updating Price:=$
            45.15
Updating Change:=-0.71

(saft)
Open:=41.89
Change:=-0.61
                  ( -1.46 %)
Bid:=41.02 x400
Trade Time:=4:49 PM EST
Ask:=41.81 x200
Prev Close:=41.89
Last Trade:=41.28
Updating Price:=$
            41.28
Updating Change:=-0.61

(sam)
Open:=90.00
Change:=-0.44
                  ( -0.49 %)
Bid:=88.49 x400
Trade Time:=4:49 PM EST
Ask:=89.99 x200
Prev Close:=90.11
Last Trade:=89.67
Updating Price:=$
            89.67
Updating Change:=-0.44

(sanm)
Open:=9.14
Change:=-0.24
                  ( -2.61 %)
Bid:=8.65 x400
Trade Time:=4:19 PM EST
Ask:=9.29 x200
Prev Close:=9.20
Last Trade:=8.96
Updating Price:=$
            8.96
Updating Change:=-0.24

(sbib)
Open:=7.66
Change:=-0.06
                  ( -0.78 %)
Bid:=7.30 x400
Trade Time:=4:49 PM EST
Ask:=8.00 x200
Prev Close:=7.69
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=-0.06

(sbsi)
Open:=20.41
Change:=-0.54
                  ( -2.63 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=20.90 x200
Prev Close:=20.56
Last Trade:=20.02
Updating Price:=$
            20.02
Updating Change:=-0.54

(sbux)
Open:=39.52
Change:=-0.40
                  ( -1.01 %)
Bid:=39.40 x400
Trade Time:=4:00 PM EST
Ask:=39.40 x200
Prev Close:=39.80
Last Trade:=39.40
Updating Price:=$
            39.40
Updating Change:=-0.40

(scl)
Open:=72.31
Change:=-1.13
                  ( -1.55 %)
Bid:=0.00 x400
Trade Time:=4:04 PM EST
Ask:=77.21 x200
Prev Close:=72.70
Last Trade:=71.57
Updating Price:=$
            71.57
Updating Change:=-1.13

(scmp)
Open:=4.14
Change:=-0.02
                  ( -0.48 %)
Bid:=4.04 x400
Trade Time:=4:50 PM EST
Ask:=5.16 x200
Prev Close:=4.13
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=-0.02

(scs)
Open:=10.65
Change:=-0.11
                  ( -1.03 %)
Bid:=10.57 x400
Trade Time:=4:19 PM EST
Ask:=10.91 x200
Prev Close:=10.67
Last Trade:=10.56
Updating Price:=$
            10.56
Updating Change:=-0.11

(scvl)
Open:=32.54
Change:=-0.56
                  ( -1.71 %)
Bid:=30.70 x400
Trade Time:=4:50 PM EST
Ask:=32.47 x200
Prev Close:=32.71
Last Trade:=32.15
Updating Price:=$
            32.15
Updating Change:=-0.56

(seb)
Open:=2475.00
Change:=+28.20
                  (+1.14 %)
Bid:=2453.00 x400
Trade Time:=4:19 PM EST
Ask:=2629.15 x200
Prev Close:=2473.00
Last Trade:=2501.20
Updating Price:=$
            2501.20
Updating Change:=+28.20

(see)
Open:=22.90
Change:=-0.48
                  ( -2.08 %)
Bid:=22.27 x400
Trade Time:=4:17 PM EST
Ask:=22.82 x200
Prev Close:=23.04
Last Trade:=22.56
Updating Price:=$
            22.56
Updating Change:=-0.48

(sf)
Open:=37.10
Change:=-0.69
                  ( -1.86 %)
Bid:=35.61 x400
Trade Time:=4:50 PM EST
Ask:=37.18 x200
Prev Close:=37.19
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=-0.69

(sfsf)
Open:=28.15
Change:=-1.16
                  ( -4.08 %)
Bid:=26.70 x400
Trade Time:=4:50 PM EST
Ask:=27.99 x200
Prev Close:=28.43
Last Trade:=27.27
Updating Price:=$
            27.27
Updating Change:=-1.16

(shld)
Open:=73.86
Change:=-0.53
                  ( -0.71 %)
Bid:=73.46 x400
Trade Time:=4:00 PM EST
Ask:=73.95 x200
Prev Close:=74.23
Last Trade:=73.70
Updating Price:=$
            73.70
Updating Change:=-0.53

(shoo)
Open:=40.73
Change:=-1.12
                  ( -2.75 %)
Bid:=39.40 x400
Trade Time:=4:50 PM EST
Ask:=40.58 x200
Prev Close:=40.78
Last Trade:=39.66
Updating Price:=$
            39.66
Updating Change:=-1.12

(shw)
Open:=83.19
Change:=+0.21
                  (+0.25 %)
Bid:=82.38 x400
Trade Time:=4:32 PM EST
Ask:=83.59 x200
Prev Close:=83.20
Last Trade:=83.41
Updating Price:=$
            83.41
Updating Change:=+0.21

(sial)
Open:=72.87
Change:=-1.20
                  ( -1.64 %)
Bid:=71.34 x400
Trade Time:=4:00 PM EST
Ask:=72.02 x200
Prev Close:=73.22
Last Trade:=72.02
Updating Price:=$
            72.02
Updating Change:=-1.20

(simg)
Open:=6.34
Change:=-0.22
                  ( -3.45 %)
Bid:=6.02 x400
Trade Time:=4:50 PM EST
Ask:=6.48 x200
Prev Close:=6.38
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=-0.22

(siro)
Open:=54.76
Change:=-1.05
                  ( -1.91 %)
Bid:=51.04 x400
Trade Time:=4:03 PM EST
Ask:=56.90 x200
Prev Close:=55.05
Last Trade:=54.00
Updating Price:=$
            54.00
Updating Change:=-1.05

(sivb)
Open:=59.19
Change:=-0.28
                  ( -0.47 %)
Bid:=58.61 x400
Trade Time:=4:51 PM EST
Ask:=60.10 x200
Prev Close:=59.58
Last Trade:=59.30
Updating Price:=$
            59.30
Updating Change:=-0.28

(sji)
Open:=53.76
Change:=-1.07
                  ( -1.98 %)
Bid:=52.24 x400
Trade Time:=4:51 PM EST
Ask:=53.08 x200
Prev Close:=54.03
Last Trade:=52.96
Updating Price:=$
            52.96
Updating Change:=-1.07

(sjm)
Open:=75.96
Change:=+0.36
                  (+0.47 %)
Bid:=75.75 x400
Trade Time:=4:32 PM EST
Ask:=77.36 x200
Prev Close:=76.30
Last Trade:=76.66
Updating Price:=$
            76.66
Updating Change:=+0.36

(sjw)
Open:=24.00
Change:=-0.33
                  ( -1.37 %)
Bid:=23.52 x400
Trade Time:=4:51 PM EST
Ask:=25.07 x200
Prev Close:=24.16
Last Trade:=23.83
Updating Price:=$
            23.83
Updating Change:=-0.33

(slh)
Open:=58.61
Change:=-0.95
                  ( -1.61 %)
Bid:=55.23 x400
Trade Time:=4:17 PM EST
Ask:=59.98 x200
Prev Close:=58.97
Last Trade:=58.02
Updating Price:=$
            58.02
Updating Change:=-0.95

(slrc)
Open:=24.50
Change:=-0.46
                  ( -1.88 %)
Bid:=24.02 x400
Trade Time:=4:19 PM EST
Ask:=24.64 x200
Prev Close:=24.51
Last Trade:=24.05
Updating Price:=$
            24.05
Updating Change:=-0.46

(smg)
Open:=51.05
Change:=-0.71
                  ( -1.39 %)
Bid:=49.83 x400
Trade Time:=4:17 PM EST
Ask:=51.11 x200
Prev Close:=51.18
Last Trade:=50.47
Updating Price:=$
            50.47
Updating Change:=-0.71

(smod)
Open:=9.18
Change:=-0.01
                  ( -0.11 %)
Bid:=9.17 x400
Trade Time:=4:19 PM EST
Ask:=9.18 x200
Prev Close:=9.18
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.01

(smrt)
Open:=9.75
Change:=-0.10
                  ( -1.02 %)
Bid:=9.28 x400
Trade Time:=4:03 PM EST
Ask:=9.69 x200
Prev Close:=9.78
Last Trade:=9.68
Updating Price:=$
            9.68
Updating Change:=-0.10

(smsi)
Open:=4.11
Change:=-0.26
                  ( -6.27 %)
Bid:=3.88 x400
Trade Time:=4:19 PM EST
Ask:=3.93 x200
Prev Close:=4.15
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=-0.26

(sndk)
Open:=41.21
Change:=-1.12
                  ( -2.69 %)
Bid:=40.49 x400
Trade Time:=4:00 PM EST
Ask:=40.50 x200
Prev Close:=41.62
Last Trade:=40.50
Updating Price:=$
            40.50
Updating Change:=-1.12

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

(solr)
Open:=14.72
Change:=-0.54
                  ( -3.57 %)
Bid:=14.63 x400
Trade Time:=4:51 PM EST
Ask:=14.63 x200
Prev Close:=15.14
Last Trade:=14.60
Updating Price:=$
            14.60
Updating Change:=-0.54

(sonc)
Open:=10.65
Change:=+0.01
                  (+0.09 %)
Bid:=10.63 x400
Trade Time:=4:19 PM EST
Ask:=10.76 x200
Prev Close:=10.73
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=+0.01

(sone)
Open:=7.10
Change:=-0.17
                  ( -2.39 %)
Bid:=6.95 x400
Trade Time:=4:08 PM EST
Ask:=7.30 x200
Prev Close:=7.11
Last Trade:=6.94
Updating Price:=$
            6.94
Updating Change:=-0.17

(spls)
Open:=15.11
Change:=-0.07
                  ( -0.46 %)
Bid:=15.13 x400
Trade Time:=4:00 PM EST
Ask:=15.13 x200
Prev Close:=15.20
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=-0.07

(spmd)
Open:=3.85
Change:=+0.08
                  (+2.07 %)
Bid:=3.91 x400
Trade Time:=3:59 PM EST
Ask:=3.94 x200
Prev Close:=3.86
Last Trade:=3.94
Updating Price:=$
            3.94
Updating Change:=+0.08

(spn)
Open:=39.63
Change:=-1.05
                  ( -2.65 %)
Bid:=37.70 x400
Trade Time:=4:28 PM EST
Ask:=39.34 x200
Prev Close:=39.63
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=-1.05

(sptn)
Open:=20.29
Change:=-0.10
                  ( -0.49 %)
Bid:=19.74 x400
Trade Time:=4:26 PM EST
Ask:=20.81 x200
Prev Close:=20.31
Last Trade:=20.21
Updating Price:=$
            20.21
Updating Change:=-0.10

(spw)
Open:=80.92
Change:=-1.14
                  ( -1.41 %)
Bid:=77.65 x400
Trade Time:=4:17 PM EST
Ask:=82.83 x200
Prev Close:=81.05
Last Trade:=79.91
Updating Price:=$
            79.91
Updating Change:=-1.14

(srcl)
Open:=90.46
Change:=-1.11
                  ( -1.22 %)
Bid:=89.77 x400
Trade Time:=4:00 PM EST
Ask:=89.86 x200
Prev Close:=90.91
Last Trade:=89.80
Updating Price:=$
            89.80
Updating Change:=-1.11

(srdx)
Open:=11.65
Change:=-0.03
                  ( -0.26 %)
Bid:=11.01 x400
Trade Time:=4:51 PM EST
Ask:=12.36 x200
Prev Close:=11.71
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=-0.03

(sri)
Open:=14.57
Change:=-0.46
                  ( -3.14 %)
Bid:=13.81 x400
Trade Time:=4:51 PM EST
Ask:=14.58 x200
Prev Close:=14.67
Last Trade:=14.21
Updating Price:=$
            14.21
Updating Change:=-0.46

(srsl)
Open:=9.40
Change:=-0.38
                  ( -4.04 %)
Bid:=9.03 x400
Trade Time:=4:51 PM EST
Ask:=9.29 x200
Prev Close:=9.41
Last Trade:=9.03
Updating Price:=$
            9.03
Updating Change:=-0.38

(srx)
Open:=31.22
Change:=
Bid:=31.21 x400
Trade Time:=4:41 PM EST
Ask:=31.24 x200
Prev Close:=31.22
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=null

(srz)
Open:=9.43
Change:=-0.43
                  ( -4.51 %)
Bid:=8.73 x400
Trade Time:=4:51 PM EST
Ask:=9.12 x200
Prev Close:=9.53
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=-0.43

(ssp)
Open:=8.62
Change:=-0.31
                  ( -3.56 %)
Bid:=8.05 x400
Trade Time:=4:51 PM EST
Ask:=8.75 x200
Prev Close:=8.71
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.31

(stba)
Open:=17.27
Change:=-0.43
                  ( -2.48 %)
Bid:=14.25 x400
Trade Time:=4:00 PM EST
Ask:=17.91 x200
Prev Close:=17.36
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=-0.43

(stfc)
Open:=17.26
Change:=-0.23
                  ( -1.33 %)
Bid:=16.86 x400
Trade Time:=4:19 PM EST
Ask:=17.87 x200
Prev Close:=17.29
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=-0.23

(sti)
Open:=24.50
Change:=-0.69
                  ( -2.80 %)
Bid:=23.83 x400
Trade Time:=4:42 PM EST
Ask:=23.96 x200
Prev Close:=24.64
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-0.69

(stnr)
Open:=49.49
Change:=-0.25
                  ( -0.50 %)
Bid:=47.66 x400
Trade Time:=4:52 PM EST
Ask:=51.98 x200
Prev Close:=49.61
Last Trade:=49.36
Updating Price:=$
            49.36
Updating Change:=-0.25

(stwd)
Open:=20.53
Change:=-0.25
                  ( -1.22 %)
Bid:=19.85 x400
Trade Time:=4:19 PM EST
Ask:=20.86 x200
Prev Close:=20.57
Last Trade:=20.32
Updating Price:=$
            20.32
Updating Change:=-0.25

(stx)
Open:=16.80
Change:=-0.28
                  ( -1.67 %)
Bid:=16.51 x400
Trade Time:=4:00 PM EST
Ask:=16.63 x200
Prev Close:=16.81
Last Trade:=16.53
Updating Price:=$
            16.53
Updating Change:=-0.28

(sui)
Open:=38.08
Change:=-0.41
                  ( -1.07 %)
Bid:=36.62 x400
Trade Time:=4:52 PM EST
Ask:=39.36 x200
Prev Close:=38.28
Last Trade:=37.87
Updating Price:=$
            37.87
Updating Change:=-0.41

(sumr)
Open:=8.45
Change:=-0.09
                  ( -1.06 %)
Bid:=8.17 x400
Trade Time:=4:00 PM EST
Ask:=8.43 x200
Prev Close:=8.49
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.09

(supx)
Open:=21.22
Change:=-0.21
                  ( -0.98 %)
Bid:=20.50 x400
Trade Time:=4:19 PM EST
Ask:=21.93 x200
Prev Close:=21.35
Last Trade:=21.14
Updating Price:=$
            21.14
Updating Change:=-0.21

(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:=69.52
Change:=-1.08
                  ( -1.55 %)
Bid:=68.00 x400
Trade Time:=5:07 PM EST
Ask:=69.25 x200
Prev Close:=69.69
Last Trade:=68.61
Updating Price:=$
            68.61
Updating Change:=-1.08

(swm)
Open:=57.00
Change:=-1.15
                  ( -2.02 %)
Bid:=55.17 x400
Trade Time:=4:19 PM EST
Ask:=56.56 x200
Prev Close:=57.00
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=-1.15

(sxt)
Open:=37.90
Change:=-0.54
                  ( -1.42 %)
Bid:=36.55 x400
Trade Time:=4:19 PM EST
Ask:=38.13 x200
Prev Close:=37.95
Last Trade:=37.41
Updating Price:=$
            37.41
Updating Change:=-0.54

(syke)
Open:=20.29
Change:=-0.10
                  ( -0.49 %)
Bid:=20.32 x400
Trade Time:=4:19 PM EST
Ask:=20.82 x200
Prev Close:=20.38
Last Trade:=20.28
Updating Price:=$
            20.28
Updating Change:=-0.10

(symc)
Open:=18.87
Change:=-0.10
                  ( -0.55 %)
Bid:=18.86 x400
Trade Time:=4:00 PM EST
Ask:=18.87 x200
Prev Close:=18.97
Last Trade:=18.87
Updating Price:=$
            18.87
Updating Change:=-0.10

(symm)
Open:=6.16
Change:=-0.30
                  ( -4.86 %)
Bid:=5.86 x400
Trade Time:=4:19 PM EST
Ask:=6.03 x200
Prev Close:=6.17
Last Trade:=5.87
Updating Price:=$
            5.87
Updating Change:=-0.30

(synm)
Open:=1.39
Change:=-0.05
                  ( -3.65 %)
Bid:=1.32 x400
Trade Time:=4:32 PM EST
Ask:=1.35 x200
Prev Close:=1.37
Last Trade:=1.32
Updating Price:=$
            1.32
Updating Change:=-0.05

(syno)
Open:=17.70
Change:=-0.13
                  ( -0.73 %)
Bid:=17.07 x400
Trade Time:=4:00 PM EST
Ask:=17.84 x200
Prev Close:=17.73
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=-0.13

(synt)
Open:=57.89
Change:=-0.19
                  ( -0.33 %)
Bid:=54.75 x400
Trade Time:=4:52 PM EST
Ask:=61.85 x200
Prev Close:=58.16
Last Trade:=57.97
Updating Price:=$
            57.97
Updating Change:=-0.19

(syx)
Open:=16.10
Change:=-0.10
                  ( -0.62 %)
Bid:=15.51 x400
Trade Time:=4:05 PM EST
Ask:=16.62 x200
Prev Close:=16.15
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=-0.10

(t)
Open:=30.17
Change:=-0.19
                  ( -0.64 %)
Bid:=30.11 x400
Trade Time:=3:55 PM EST
Ask:=30.12 x200
Prev Close:=30.31
Last Trade:=30.12
Updating Price:=$
            30.12
Updating Change:=-0.19

(tal)
Open:=31.11
Change:=-0.56
                  ( -1.80 %)
Bid:=30.04 x400
Trade Time:=4:52 PM EST
Ask:=30.65 x200
Prev Close:=31.17
Last Trade:=30.61
Updating Price:=$
            30.61
Updating Change:=-0.56

(tap)
Open:=44.65
Change:=-0.58
                  ( -1.29 %)
Bid:=43.70 x400
Trade Time:=4:17 PM EST
Ask:=44.22 x200
Prev Close:=44.82
Last Trade:=44.24
Updating Price:=$
            44.24
Updating Change:=-0.58

(tasr)
Open:=4.26
Change:=-0.12
                  ( -2.80 %)
Bid:=4.17 x400
Trade Time:=4:03 PM EST
Ask:=4.48 x200
Prev Close:=4.29
Last Trade:=4.17
Updating Price:=$
            4.17
Updating Change:=-0.12

(tast)
Open:=10.09
Change:=-0.05
                  ( -0.49 %)
Bid:=9.50 x400
Trade Time:=4:19 PM EST
Ask:=10.77 x200
Prev Close:=10.17
Last Trade:=10.12
Updating Price:=$
            10.12
Updating Change:=-0.05

(tat)
Open:=1.66
Change:=-0.08
                  ( -4.73 %)
Bid:=1.61 x400
Trade Time:=4:00 PM EST
Ask:=1.62 x200
Prev Close:=1.69
Last Trade:=1.61
Updating Price:=$
            1.61
Updating Change:=-0.08

(tayc)
Open:=9.17
Change:=-0.29
                  ( -3.16 %)
Bid:=7.97 x400
Trade Time:=4:53 PM EST
Ask:=9.76 x200
Prev Close:=9.17
Last Trade:=8.88
Updating Price:=$
            8.88
Updating Change:=-0.29

(tbnk)
Open:=20.92
Change:=-0.23
                  ( -1.10 %)
Bid:=20.21 x400
Trade Time:=4:00 PM EST
Ask:=21.64 x200
Prev Close:=21.00
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=-0.23

(tc)
Open:=9.92
Change:=-0.14
                  ( -1.41 %)
Bid:=9.71 x400
Trade Time:=4:53 PM EST
Ask:=9.99 x200
Prev Close:=9.92
Last Trade:=9.78
Updating Price:=$
            9.78
Updating Change:=-0.14

(tcb)
Open:=13.15
Change:=-0.29
                  ( -2.19 %)
Bid:=12.49 x400
Trade Time:=4:17 PM EST
Ask:=13.32 x200
Prev Close:=13.25
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=-0.29

(tco)
Open:=61.68
Change:=-0.18
                  ( -0.29 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=62.55 x200
Prev Close:=61.76
Last Trade:=61.58
Updating Price:=$
            61.58
Updating Change:=-0.18

(tcrd)
Open:=12.79
Change:=+0.01
                  (+0.08 %)
Bid:=11.98 x400
Trade Time:=4:53 PM EST
Ask:=13.65 x200
Prev Close:=12.77
Last Trade:=12.78
Updating Price:=$
            12.78
Updating Change:=+0.01

(tdy)
Open:=49.38
Change:=-0.73
                  ( -1.48 %)
Bid:=48.13 x400
Trade Time:=4:53 PM EST
Ask:=49.34 x200
Prev Close:=49.45
Last Trade:=48.72
Updating Price:=$
            48.72
Updating Change:=-0.73

(te)
Open:=18.62
Change:=-0.07
                  ( -0.37 %)
Bid:=18.44 x400
Trade Time:=4:11 PM EST
Ask:=18.58 x200
Prev Close:=18.68
Last Trade:=18.61
Updating Price:=$
            18.61
Updating Change:=-0.07

(tecua)
Open:=10.40
Change:=+0.02
                  (+0.19 %)
Bid:=10.11 x400
Trade Time:=4:53 PM EST
Ask:=11.15 x200
Prev Close:=10.43
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.02

(ten)
Open:=43.35
Change:=-1.43
                  ( -3.27 %)
Bid:=41.27 x400
Trade Time:=4:53 PM EST
Ask:=42.44 x200
Prev Close:=43.68
Last Trade:=42.25
Updating Price:=$
            42.25
Updating Change:=-1.43

(ter)
Open:=13.59
Change:=-0.21
                  ( -1.53 %)
Bid:=13.31 x400
Trade Time:=4:42 PM EST
Ask:=13.64 x200
Prev Close:=13.69
Last Trade:=13.48
Updating Price:=$
            13.48
Updating Change:=-0.21

(teva)
Open:=47.72
Change:=-0.67
                  ( -1.40 %)
Bid:=47.28 x400
Trade Time:=4:00 PM EST
Ask:=47.47 x200
Prev Close:=47.97
Last Trade:=47.30
Updating Price:=$
            47.30
Updating Change:=-0.67

(tfx)
Open:=61.68
Change:=-0.40
                  ( -0.65 %)
Bid:=58.22 x400
Trade Time:=4:11 PM EST
Ask:=63.36 x200
Prev Close:=61.78
Last Trade:=61.38
Updating Price:=$
            61.38
Updating Change:=-0.40

(tg)
Open:=19.53
Change:=-0.23
                  ( -1.17 %)
Bid:=19.02 x400
Trade Time:=4:53 PM EST
Ask:=20.19 x200
Prev Close:=19.65
Last Trade:=19.42
Updating Price:=$
            19.42
Updating Change:=-0.23

(tgh)
Open:=28.11
Change:=-1.47
                  ( -5.20 %)
Bid:=20.00 x400
Trade Time:=4:19 PM EST
Ask:=28.86 x200
Prev Close:=28.26
Last Trade:=26.79
Updating Price:=$
            26.79
Updating Change:=-1.47

(tgi)
Open:=50.35
Change:=-0.59
                  ( -1.17 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=51.93 x200
Prev Close:=50.49
Last Trade:=49.90
Updating Price:=$
            49.90
Updating Change:=-0.59

(thff)
Open:=33.21
Change:=-1.00
                  ( -3.01 %)
Bid:=31.64 x400
Trade Time:=4:00 PM EST
Ask:=34.24 x200
Prev Close:=33.23
Last Trade:=32.23
Updating Price:=$
            32.23
Updating Change:=-1.00

(tho)
Open:=27.27
Change:=-0.89
                  ( -3.25 %)
Bid:=22.82 x400
Trade Time:=4:45 PM EST
Ask:=25.78 x200
Prev Close:=27.40
Last Trade:=26.51
Updating Price:=$
            26.51
Updating Change:=-0.89

(thrx)
Open:=24.12
Change:=-0.08
                  ( -0.33 %)
Bid:=23.58 x400
Trade Time:=4:19 PM EST
Ask:=24.71 x200
Prev Close:=24.18
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=-0.08

(tie)
Open:=18.59
Change:=-0.39
                  ( -2.09 %)
Bid:=18.19 x400
Trade Time:=4:42 PM EST
Ask:=18.44 x200
Prev Close:=18.68
Last Trade:=18.29
Updating Price:=$
            18.29
Updating Change:=-0.39

(tif)
Open:=81.38
Change:=-0.69
                  ( -0.84 %)
Bid:=80.65 x400
Trade Time:=4:19 PM EST
Ask:=83.72 x200
Prev Close:=81.88
Last Trade:=81.19
Updating Price:=$
            81.19
Updating Change:=-0.69

(tiny)
Open:=5.31
Change:=-0.13
                  ( -2.43 %)
Bid:=4.98 x400
Trade Time:=4:53 PM EST
Ask:=5.53 x200
Prev Close:=5.35
Last Trade:=5.22
Updating Price:=$
            5.22
Updating Change:=-0.13

(tisi)
Open:=24.00
Change:=-0.28
                  ( -1.16 %)
Bid:=22.16 x400
Trade Time:=4:53 PM EST
Ask:=25.39 x200
Prev Close:=24.16
Last Trade:=23.88
Updating Price:=$
            23.88
Updating Change:=-0.28

(tjx)
Open:=55.01
Change:=-0.18
                  ( -0.33 %)
Bid:=54.91 x400
Trade Time:=4:01 PM EST
Ask:=55.06 x200
Prev Close:=55.26
Last Trade:=55.08
Updating Price:=$
            55.08
Updating Change:=-0.18

(tklc)
Open:=8.51
Change:=-0.24
                  ( -2.81 %)
Bid:=7.97 x400
Trade Time:=4:53 PM EST
Ask:=8.66 x200
Prev Close:=8.55
Last Trade:=8.31
Updating Price:=$
            8.31
Updating Change:=-0.24

(tkr)
Open:=48.06
Change:=-0.65
                  ( -1.34 %)
Bid:=46.75 x400
Trade Time:=4:17 PM EST
Ask:=48.67 x200
Prev Close:=48.45
Last Trade:=47.80
Updating Price:=$
            47.80
Updating Change:=-0.65

(tmp)
Open:=40.40
Change:=-0.30
                  ( -0.75 %)
Bid:=39.50 x400
Trade Time:=4:03 PM EST
Ask:=40.60 x200
Prev Close:=40.22
Last Trade:=39.92
Updating Price:=$
            39.92
Updating Change:=-0.30

(tnc)
Open:=40.33
Change:=-0.65
                  ( -1.60 %)
Bid:=38.49 x400
Trade Time:=4:19 PM EST
Ask:=41.29 x200
Prev Close:=40.65
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=-0.65

(tnk)
Open:=8.85
Change:=-0.24
                  ( -2.69 %)
Bid:=8.69 x400
Trade Time:=4:53 PM EST
Ask:=8.97 x200
Prev Close:=8.93
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=-0.24

(tpgi)
Open:=3.32
Change:=-0.13
                  ( -3.92 %)
Bid:=2.06 x400
Trade Time:=4:03 PM EST
Ask:=4.06 x200
Prev Close:=3.32
Last Trade:=3.19
Updating Price:=$
            3.19
Updating Change:=-0.13

(trak)
Open:=22.28
Change:=-0.34
                  ( -1.52 %)
Bid:=21.47 x400
Trade Time:=4:53 PM EST
Ask:=22.59 x200
Prev Close:=22.37
Last Trade:=22.03
Updating Price:=$
            22.03
Updating Change:=-0.34

(trex)
Open:=20.27
Change:=-0.24
                  ( -1.18 %)
Bid:=19.66 x400
Trade Time:=4:19 PM EST
Ask:=20.48 x200
Prev Close:=20.39
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=-0.24

(trmk)
Open:=22.71
Change:=-0.46
                  ( -2.01 %)
Bid:=22.50 x400
Trade Time:=4:03 PM EST
Ask:=23.02 x200
Prev Close:=22.93
Last Trade:=22.47
Updating Price:=$
            22.47
Updating Change:=-0.46

(trow)
Open:=57.98
Change:=-1.09
                  ( -1.87 %)
Bid:=56.55 x400
Trade Time:=4:08 PM EST
Ask:=57.23 x200
Prev Close:=58.34
Last Trade:=57.25
Updating Price:=$
            57.25
Updating Change:=-1.09

(trv)
Open:=57.52
Change:=-1.37
                  ( -2.37 %)
Bid:=56.53 x400
Trade Time:=4:00 PM EST
Ask:=56.54 x200
Prev Close:=57.90
Last Trade:=56.53
Updating Price:=$
            56.53
Updating Change:=-1.37

(tsn)
Open:=18.37
Change:=-0.27
                  ( -1.47 %)
Bid:=18.10 x400
Trade Time:=4:17 PM EST
Ask:=18.35 x200
Prev Close:=18.43
Last Trade:=18.16
Updating Price:=$
            18.16
Updating Change:=-0.27

(tsra)
Open:=15.65
Change:=-0.35
                  ( -2.22 %)
Bid:=15.21 x400
Trade Time:=4:54 PM EST
Ask:=15.90 x200
Prev Close:=15.76
Last Trade:=15.41
Updating Price:=$
            15.41
Updating Change:=-0.35

(ttec)
Open:=21.58
Change:=-0.62
                  ( -2.87 %)
Bid:=20.36 x400
Trade Time:=4:32 PM EST
Ask:=21.46 x200
Prev Close:=21.59
Last Trade:=20.97
Updating Price:=$
            20.97
Updating Change:=-0.62

(ttek)
Open:=21.89
Change:=-0.36
                  ( -1.64 %)
Bid:=21.54 x400
Trade Time:=4:19 PM EST
Ask:=22.15 x200
Prev Close:=22.01
Last Trade:=21.65
Updating Price:=$
            21.65
Updating Change:=-0.36

(tti)
Open:=12.42
Change:=-0.26
                  ( -2.09 %)
Bid:=11.85 x400
Trade Time:=4:19 PM EST
Ask:=12.67 x200
Prev Close:=12.47
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.26

(tues)
Open:=4.01
Change:=-0.10
                  ( -2.47 %)
Bid:=3.50 x400
Trade Time:=4:54 PM EST
Ask:=4.82 x200
Prev Close:=4.05
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=-0.10

(tvl)
Open:=4.30
Change:=-0.14
                  ( -3.23 %)
Bid:=3.43 x400
Trade Time:=4:19 PM EST
Ask:=4.96 x200
Prev Close:=4.33
Last Trade:=4.19
Updating Price:=$
            4.19
Updating Change:=-0.14

(tw)
Open:=61.67
Change:=-1.11
                  ( -1.80 %)
Bid:=57.08 x400
Trade Time:=4:20 PM EST
Ask:=64.08 x200
Prev Close:=61.72
Last Trade:=60.61
Updating Price:=$
            60.61
Updating Change:=-1.11

(twin)
Open:=40.15
Change:=-0.25
                  ( -0.62 %)
Bid:=39.29 x400
Trade Time:=4:00 PM EST
Ask:=41.42 x200
Prev Close:=40.15
Last Trade:=39.90
Updating Price:=$
            39.90
Updating Change:=-0.25

(two)
Open:=10.25
Change:=-0.07
                  ( -0.68 %)
Bid:=10.13 x400
Trade Time:=4:54 PM EST
Ask:=10.18 x200
Prev Close:=10.23
Last Trade:=10.16
Updating Price:=$
            10.16
Updating Change:=-0.07

(twx)
Open:=35.43
Change:=-0.83
                  ( -2.33 %)
Bid:=34.36 x400
Trade Time:=4:50 PM EST
Ask:=34.98 x200
Prev Close:=35.63
Last Trade:=34.80
Updating Price:=$
            34.80
Updating Change:=-0.83

(txn)
Open:=30.73
Change:=-0.34
                  ( -1.10 %)
Bid:=30.42 x400
Trade Time:=4:32 PM EST
Ask:=30.62 x200
Prev Close:=30.82
Last Trade:=30.48
Updating Price:=$
            30.48
Updating Change:=-0.34

(txt)
Open:=21.67
Change:=-0.37
                  ( -1.70 %)
Bid:=21.20 x400
Trade Time:=4:28 PM EST
Ask:=21.67 x200
Prev Close:=21.81
Last Trade:=21.44
Updating Price:=$
            21.44
Updating Change:=-0.37

(tyl)
Open:=26.40
Change:=-0.17
                  ( -0.64 %)
Bid:=25.69 x400
Trade Time:=4:54 PM EST
Ask:=26.95 x200
Prev Close:=26.44
Last Trade:=26.27
Updating Price:=$
            26.27
Updating Change:=-0.17

(ueic)
Open:=24.40
Change:=-0.56
                  ( -2.29 %)
Bid:=0.00 x400
Trade Time:=4:54 PM EST
Ask:=25.03 x200
Prev Close:=24.49
Last Trade:=23.93
Updating Price:=$
            23.93
Updating Change:=-0.56

(ufcs)
Open:=17.99
Change:=-0.49
                  ( -2.71 %)
Bid:=16.69 x400
Trade Time:=4:19 PM EST
Ask:=18.68 x200
Prev Close:=18.08
Last Trade:=17.59
Updating Price:=$
            17.59
Updating Change:=-0.49

(ufpi)
Open:=28.93
Change:=+1.87
                  (+6.48 %)
Bid:=30.29 x400
Trade Time:=4:19 PM EST
Ask:=30.89 x200
Prev Close:=28.84
Last Trade:=30.71
Updating Price:=$
            30.71
Updating Change:=+1.87

(ufs)
Open:=92.99
Change:=-1.71
                  ( -1.83 %)
Bid:=90.31 x400
Trade Time:=4:17 PM EST
Ask:=91.99 x200
Prev Close:=93.41
Last Trade:=91.70
Updating Price:=$
            91.70
Updating Change:=-1.71

(ugi)
Open:=31.72
Change:=-0.70
                  ( -2.20 %)
Bid:=30.86 x400
Trade Time:=4:28 PM EST
Ask:=31.81 x200
Prev Close:=31.88
Last Trade:=31.18
Updating Price:=$
            31.18
Updating Change:=-0.70

(uhs)
Open:=52.19
Change:=-0.67
                  ( -1.28 %)
Bid:=23.25 x400
Trade Time:=4:32 PM EST
Ask:=57.80 x200
Prev Close:=52.48
Last Trade:=51.81
Updating Price:=$
            51.81
Updating Change:=-0.67

(uil)
Open:=32.35
Change:=-0.31
                  ( -0.95 %)
Bid:=31.54 x400
Trade Time:=4:19 PM EST
Ask:=32.89 x200
Prev Close:=32.50
Last Trade:=32.19
Updating Price:=$
            32.19
Updating Change:=-0.31

(ulta)
Open:=64.01
Change:=-0.58
                  ( -0.90 %)
Bid:=62.79 x400
Trade Time:=4:32 PM EST
Ask:=63.98 x200
Prev Close:=64.31
Last Trade:=63.73
Updating Price:=$
            63.73
Updating Change:=-0.58

(ulti)
Open:=56.35
Change:=-0.71
                  ( -1.26 %)
Bid:=48.23 x400
Trade Time:=4:54 PM EST
Ask:=60.00 x200
Prev Close:=56.38
Last Trade:=55.67
Updating Price:=$
            55.67
Updating Change:=-0.71

(umbf)
Open:=42.90
Change:=-0.27
                  ( -0.63 %)
Bid:=42.33 x400
Trade Time:=4:54 PM EST
Ask:=43.40 x200
Prev Close:=43.15
Last Trade:=42.88
Updating Price:=$
            42.88
Updating Change:=-0.27

(umh)
Open:=10.83
Change:=-0.15
                  ( -1.38 %)
Bid:=10.73 x400
Trade Time:=4:19 PM EST
Ask:=10.75 x200
Prev Close:=10.85
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.15

(umpq)
Open:=11.49
Change:=-0.12
                  ( -1.04 %)
Bid:=11.06 x400
Trade Time:=4:54 PM EST
Ask:=11.72 x200
Prev Close:=11.59
Last Trade:=11.47
Updating Price:=$
            11.47
Updating Change:=-0.12

(unfi)
Open:=44.52
Change:=-0.80
                  ( -1.79 %)
Bid:=43.49 x400
Trade Time:=4:03 PM EST
Ask:=43.85 x200
Prev Close:=44.62
Last Trade:=43.82
Updating Price:=$
            43.82
Updating Change:=-0.80

(unp)
Open:=100.50
Change:=-0.24
                  ( -0.24 %)
Bid:=100.20 x400
Trade Time:=4:11 PM EST
Ask:=100.47 x200
Prev Close:=100.74
Last Trade:=100.50
Updating Price:=$
            100.50
Updating Change:=-0.24

(untd)
Open:=6.22
Change:=-0.12
                  ( -1.93 %)
Bid:=5.81 x400
Trade Time:=4:26 PM EST
Ask:=6.43 x200
Prev Close:=6.22
Last Trade:=6.10
Updating Price:=$
            6.10
Updating Change:=-0.12

(upl)
Open:=47.30
Change:=-0.74
                  ( -1.56 %)
Bid:=45.94 x400
Trade Time:=4:42 PM EST
Ask:=47.29 x200
Prev Close:=47.34
Last Trade:=46.60
Updating Price:=$
            46.60
Updating Change:=-0.74

(ups)
Open:=72.91
Change:=-0.66
                  ( -0.90 %)
Bid:=72.23 x400
Trade Time:=4:17 PM EST
Ask:=72.60 x200
Prev Close:=73.08
Last Trade:=72.42
Updating Price:=$
            72.42
Updating Change:=-0.66

(urbn)
Open:=31.42
Change:=-0.39
                  ( -1.24 %)
Bid:=30.95 x400
Trade Time:=4:00 PM EST
Ask:=31.02 x200
Prev Close:=31.41
Last Trade:=31.02
Updating Price:=$
            31.02
Updating Change:=-0.39

(uri)
Open:=22.91
Change:=-0.67
                  ( -2.91 %)
Bid:=22.05 x400
Trade Time:=4:55 PM EST
Ask:=22.36 x200
Prev Close:=23.01
Last Trade:=22.34
Updating Price:=$
            22.34
Updating Change:=-0.67

(urs)
Open:=43.83
Change:=-0.84
                  ( -1.91 %)
Bid:=42.53 x400
Trade Time:=4:17 PM EST
Ask:=43.61 x200
Prev Close:=43.94
Last Trade:=43.10
Updating Price:=$
            43.10
Updating Change:=-0.84

(usap)
Open:=47.00
Change:=+0.60
                  (+1.28 %)
Bid:=46.90 x400
Trade Time:=4:11 PM EST
Ask:=47.97 x200
Prev Close:=46.98
Last Trade:=47.58
Updating Price:=$
            47.58
Updating Change:=+0.60

(usb)
Open:=24.58
Change:=-0.31
                  ( -1.25 %)
Bid:=24.41 x400
Trade Time:=4:51 PM EST
Ask:=24.58 x200
Prev Close:=24.74
Last Trade:=24.43
Updating Price:=$
            24.43
Updating Change:=-0.31

(usph)
Open:=24.60
Change:=-1.03
                  ( -4.16 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=26.09 x200
Prev Close:=24.76
Last Trade:=23.73
Updating Price:=$
            23.73
Updating Change:=-1.03

(utek)
Open:=26.22
Change:=-0.29
                  ( -1.10 %)
Bid:=25.52 x400
Trade Time:=4:55 PM EST
Ask:=26.77 x200
Prev Close:=26.38
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=-0.29

(uti)
Open:=19.71
Change:=-0.29
                  ( -1.47 %)
Bid:=19.01 x400
Trade Time:=4:19 PM EST
Ask:=20.75 x200
Prev Close:=19.78
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=-0.29

(utr)
Open:=28.26
Change:=-0.64
                  ( -2.25 %)
Bid:=27.12 x400
Trade Time:=4:18 PM EST
Ask:=28.42 x200
Prev Close:=28.46
Last Trade:=27.82
Updating Price:=$
            27.82
Updating Change:=-0.64

(utx)
Open:=88.01
Change:=-0.75
                  ( -0.85 %)
Bid:=87.56 x400
Trade Time:=3:59 PM EST
Ask:=87.57 x200
Prev Close:=88.32
Last Trade:=87.57
Updating Price:=$
            87.57
Updating Change:=-0.75

(uve)
Open:=4.66
Change:=-0.01
                  ( -0.21 %)
Bid:=4.67 x400
Trade Time:=4:55 PM EST
Ask:=4.79 x200
Prev Close:=4.68
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=-0.01

(uvv)
Open:=36.10
Change:=-0.35
                  ( -0.97 %)
Bid:=35.66 x400
Trade Time:=4:55 PM EST
Ask:=36.65 x200
Prev Close:=36.26
Last Trade:=35.91
Updating Price:=$
            35.91
Updating Change:=-0.35

(vcbi)
Open:=5.99
Change:=-0.16
                  ( -2.66 %)
Bid:=5.41 x400
Trade Time:=4:55 PM EST
Ask:=6.66 x200
Prev Close:=6.01
Last Trade:=5.85
Updating Price:=$
            5.85
Updating Change:=-0.16

(vci)
Open:=30.15
Change:=-0.08
                  ( -0.26 %)
Bid:=29.40 x400
Trade Time:=4:04 PM EST
Ask:=30.72 x200
Prev Close:=30.20
Last Trade:=30.12
Updating Price:=$
            30.12
Updating Change:=-0.08

(vgr)
Open:=17.95
Change:=-0.14
                  ( -0.78 %)
Bid:=17.74 x400
Trade Time:=4:02 PM EST
Ask:=18.36 x200
Prev Close:=18.01
Last Trade:=17.87
Updating Price:=$
            17.87
Updating Change:=-0.14

(vlccf)
Open:=22.24
Change:=-0.47
                  ( -2.10 %)
Bid:=21.77 x400
Trade Time:=4:19 PM EST
Ask:=22.44 x200
Prev Close:=22.38
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=-0.47

(vlgea)
Open:=27.23
Change:=-0.13
                  ( -0.48 %)
Bid:=25.25 x400
Trade Time:=4:55 PM EST
Ask:=29.70 x200
Prev Close:=27.28
Last Trade:=27.15
Updating Price:=$
            27.15
Updating Change:=-0.13

(vmed)
Open:=27.33
Change:=-0.86
                  ( -3.13 %)
Bid:=26.60 x400
Trade Time:=4:03 PM EST
Ask:=26.66 x200
Prev Close:=27.52
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=-0.86

(vnda)
Open:=7.16
Change:=+0.01
                  (+0.14 %)
Bid:=6.87 x400
Trade Time:=4:03 PM EST
Ask:=7.17 x200
Prev Close:=7.15
Last Trade:=7.16
Updating Price:=$
            7.16
Updating Change:=+0.01

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

(vod)
Open:=25.58
Change:=-0.32
                  ( -1.24 %)
Bid:=25.28 x400
Trade Time:=4:01 PM EST
Ask:=25.47 x200
Prev Close:=25.77
Last Trade:=25.45
Updating Price:=$
            25.45
Updating Change:=-0.32

(volc)
Open:=32.56
Change:=+0.13
                  (+0.40 %)
Bid:=32.07 x400
Trade Time:=4:19 PM EST
Ask:=33.53 x200
Prev Close:=32.63
Last Trade:=32.76
Updating Price:=$
            32.76
Updating Change:=+0.13

(vpfg)
Open:=13.79
Change:=-0.34
                  ( -2.45 %)
Bid:=13.52 x400
Trade Time:=4:19 PM EST
Ask:=14.02 x200
Prev Close:=13.87
Last Trade:=13.53
Updating Price:=$
            13.53
Updating Change:=-0.34

(vphm)
Open:=19.22
Change:=-0.28
                  ( -1.45 %)
Bid:=18.90 x400
Trade Time:=4:55 PM EST
Ask:=19.07 x200
Prev Close:=19.34
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=-0.28

(vrsn)
Open:=33.45
Change:=-0.42
                  ( -1.25 %)
Bid:=32.85 x400
Trade Time:=4:02 PM EST
Ask:=33.22 x200
Prev Close:=33.66
Last Trade:=33.24
Updating Price:=$
            33.24
Updating Change:=-0.42

(vrtx)
Open:=50.07
Change:=-1.11
                  ( -2.19 %)
Bid:=49.59 x400
Trade Time:=4:03 PM EST
Ask:=51.57 x200
Prev Close:=50.68
Last Trade:=49.57
Updating Price:=$
            49.57
Updating Change:=-1.11

(vrx)
Open:=55.04
Change:=+0.01
                  (+0.02 %)
Bid:=54.52 x400
Trade Time:=4:06 PM EST
Ask:=55.60 x200
Prev Close:=55.00
Last Trade:=55.01
Updating Price:=$
            55.01
Updating Change:=+0.01

(vsec)
Open:=23.00
Change:=-0.79
                  ( -3.43 %)
Bid:=22.25 x400
Trade Time:=4:56 PM EST
Ask:=46.00 x200
Prev Close:=23.05
Last Trade:=22.26
Updating Price:=$
            22.26
Updating Change:=-0.79

(vz)
Open:=36.68
Change:=-0.11
                  ( -0.31 %)
Bid:=36.71 x400
Trade Time:=4:00 PM EST
Ask:=36.71 x200
Prev Close:=36.82
Last Trade:=36.71
Updating Price:=$
            36.71
Updating Change:=-0.11

(wab)
Open:=63.06
Change:=+0.06
                  (+0.09 %)
Bid:=62.53 x400
Trade Time:=4:17 PM EST
Ask:=64.13 x200
Prev Close:=63.31
Last Trade:=63.37
Updating Price:=$
            63.37
Updating Change:=+0.06

(wash)
Open:=23.00
Change:=-0.45
                  ( -1.96 %)
Bid:=22.23 x400
Trade Time:=4:00 PM EST
Ask:=22.96 x200
Prev Close:=23.00
Last Trade:=22.55
Updating Price:=$
            22.55
Updating Change:=-0.45

(wat)
Open:=93.28
Change:=-0.63
                  ( -0.67 %)
Bid:=91.93 x400
Trade Time:=4:17 PM EST
Ask:=94.18 x200
Prev Close:=93.69
Last Trade:=93.06
Updating Price:=$
            93.06
Updating Change:=-0.63

(wbc)
Open:=66.60
Change:=+0.44
                  (+0.66 %)
Bid:=63.23 x400
Trade Time:=4:09 PM EST
Ask:=68.25 x200
Prev Close:=66.79
Last Trade:=67.23
Updating Price:=$
            67.23
Updating Change:=+0.44

(wbsn)
Open:=27.11
Change:=-0.34
                  ( -1.25 %)
Bid:=26.65 x400
Trade Time:=4:19 PM EST
Ask:=27.40 x200
Prev Close:=27.11
Last Trade:=26.77
Updating Price:=$
            26.77
Updating Change:=-0.34

(wcrx)
Open:=23.88
Change:=-0.97
                  ( -4.05 %)
Bid:=22.45 x400
Trade Time:=4:02 PM EST
Ask:=23.00 x200
Prev Close:=23.97
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=-0.97

(wern)
Open:=25.30
Change:=-0.44
                  ( -1.74 %)
Bid:=24.33 x400
Trade Time:=4:19 PM EST
Ask:=25.47 x200
Prev Close:=25.35
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=-0.44

(weys)
Open:=24.94
Change:=-0.42
                  ( -1.68 %)
Bid:=24.02 x400
Trade Time:=4:00 PM EST
Ask:=26.67 x200
Prev Close:=25.03
Last Trade:=24.61
Updating Price:=$
            24.61
Updating Change:=-0.42

(wfd)
Open:=8.61
Change:=-0.26
                  ( -2.99 %)
Bid:=8.40 x400
Trade Time:=4:19 PM EST
Ask:=0.00 x200
Prev Close:=8.69
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=-0.26

(wfm)
Open:=64.13
Change:=-0.63
                  ( -0.98 %)
Bid:=63.26 x400
Trade Time:=4:01 PM EST
Ask:=63.87 x200
Prev Close:=64.52
Last Trade:=63.89
Updating Price:=$
            63.89
Updating Change:=-0.63

(wgo)
Open:=9.19
Change:=-0.36
                  ( -3.93 %)
Bid:=8.75 x400
Trade Time:=4:08 PM EST
Ask:=9.14 x200
Prev Close:=9.17
Last Trade:=8.81
Updating Price:=$
            8.81
Updating Change:=-0.36

(win)
Open:=12.57
Change:=-0.11
                  ( -0.87 %)
Bid:=12.41 x400
Trade Time:=4:19 PM EST
Ask:=12.50 x200
Prev Close:=12.60
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=-0.11

(wina)
Open:=46.29
Change:=-0.54
                  ( -1.16 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=46.49 x200
Prev Close:=46.51
Last Trade:=45.97
Updating Price:=$
            45.97
Updating Change:=-0.54

(wlk)
Open:=51.19
Change:=-0.28
                  ( -0.54 %)
Bid:=0.00 x400
Trade Time:=4:09 PM EST
Ask:=52.79 x200
Prev Close:=51.38
Last Trade:=51.10
Updating Price:=$
            51.10
Updating Change:=-0.28

(wll)
Open:=58.09
Change:=+0.14
                  (+0.24 %)
Bid:=56.34 x400
Trade Time:=4:11 PM EST
Ask:=58.62 x200
Prev Close:=58.48
Last Trade:=58.62
Updating Price:=$
            58.62
Updating Change:=+0.14

(wlt)
Open:=117.01
Change:=+7.61
                  (+6.86 %)
Bid:=118.70 x400
Trade Time:=4:31 PM EST
Ask:=119.25 x200
Prev Close:=110.94
Last Trade:=118.55
Updating Price:=$
            118.55
Updating Change:=+7.61

(wmt)
Open:=53.41
Change:=-0.28
                  ( -0.52 %)
Bid:=53.34 x400
Trade Time:=4:00 PM EST
Ask:=53.35 x200
Prev Close:=53.63
Last Trade:=53.35
Updating Price:=$
            53.35
Updating Change:=-0.28

(wnr)
Open:=21.03
Change:=-0.35
                  ( -1.66 %)
Bid:=20.56 x400
Trade Time:=4:19 PM EST
Ask:=20.77 x200
Prev Close:=21.13
Last Trade:=20.78
Updating Price:=$
            20.78
Updating Change:=-0.35

(wor)
Open:=22.50
Change:=-0.27
                  ( -1.19 %)
Bid:=21.79 x400
Trade Time:=4:03 PM EST
Ask:=22.91 x200
Prev Close:=22.62
Last Trade:=22.35
Updating Price:=$
            22.35
Updating Change:=-0.27

(wr)
Open:=26.55
Change:=-0.36
                  ( -1.36 %)
Bid:=26.01 x400
Trade Time:=4:17 PM EST
Ask:=26.23 x200
Prev Close:=26.55
Last Trade:=26.19
Updating Price:=$
            26.19
Updating Change:=-0.36

(wrc)
Open:=55.38
Change:=-0.38
                  ( -0.68 %)
Bid:=54.50 x400
Trade Time:=4:19 PM EST
Ask:=55.87 x200
Prev Close:=55.54
Last Trade:=55.16
Updating Price:=$
            55.16
Updating Change:=-0.38

(wri)
Open:=25.71
Change:=-0.40
                  ( -1.55 %)
Bid:=24.76 x400
Trade Time:=4:17 PM EST
Ask:=25.98 x200
Prev Close:=25.77
Last Trade:=25.37
Updating Price:=$
            25.37
Updating Change:=-0.40

(wsbc)
Open:=19.24
Change:=-0.18
                  ( -0.93 %)
Bid:=18.62 x400
Trade Time:=4:56 PM EST
Ask:=20.00 x200
Prev Close:=19.28
Last Trade:=19.10
Updating Price:=$
            19.10
Updating Change:=-0.18

(wso)
Open:=63.47
Change:=-0.79
                  ( -1.24 %)
Bid:=56.69 x400
Trade Time:=4:57 PM EST
Ask:=65.07 x200
Prev Close:=63.66
Last Trade:=62.87
Updating Price:=$
            62.87
Updating Change:=-0.79

(wts)
Open:=36.25
Change:=-0.36
                  ( -0.99 %)
Bid:=35.55 x400
Trade Time:=4:57 PM EST
Ask:=36.44 x200
Prev Close:=36.37
Last Trade:=36.01
Updating Price:=$
            36.01
Updating Change:=-0.36

(wtsla)
Open:=4.96
Change:=-0.02
                  ( -0.40 %)
Bid:=4.86 x400
Trade Time:=4:03 PM EST
Ask:=4.98 x200
Prev Close:=5.00
Last Trade:=4.98
Updating Price:=$
            4.98
Updating Change:=-0.02

(wwon)
Open:=5.66
Change:=-0.09
                  ( -1.58 %)
Bid:=4.88 x400
Trade Time:=4:00 PM EST
Ask:=6.81 x200
Prev Close:=5.69
Last Trade:=5.60
Updating Price:=$
            5.60
Updating Change:=-0.09

(wynn)
Open:=163.05
Change:=+2.27
                  (+1.40 %)
Bid:=164.89 x400
Trade Time:=4:00 PM EST
Ask:=164.93 x200
Prev Close:=162.62
Last Trade:=164.89
Updating Price:=$
            164.89
Updating Change:=+2.27

(xco)
Open:=16.20
Change:=-0.21
                  ( -1.28 %)
Bid:=16.02 x400
Trade Time:=4:17 PM EST
Ask:=16.49 x200
Prev Close:=16.42
Last Trade:=16.21
Updating Price:=$
            16.21
Updating Change:=-0.21

(xec)
Open:=86.91
Change:=-1.15
                  ( -1.31 %)
Bid:=82.31 x400
Trade Time:=4:17 PM EST
Ask:=89.46 x200
Prev Close:=87.62
Last Trade:=86.47
Updating Price:=$
            86.47
Updating Change:=-1.15

(xlnx)
Open:=33.45
Change:=-0.20
                  ( -0.60 %)
Bid:=33.20 x400
Trade Time:=4:03 PM EST
Ask:=33.26 x200
Prev Close:=33.48
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=-0.20

(xnpt)
Open:=7.45
Change:=+0.02
                  (+0.27 %)
Bid:=7.13 x400
Trade Time:=4:57 PM EST
Ask:=7.80 x200
Prev Close:=7.48
Last Trade:=7.50
Updating Price:=$
            7.50
Updating Change:=+0.02

(xom)
Open:=82.29
Change:=-0.36
                  ( -0.43 %)
Bid:=82.63 x400
Trade Time:=3:55 PM EST
Ask:=82.64 x200
Prev Close:=83.00
Last Trade:=82.64
Updating Price:=$
            82.64
Updating Change:=-0.36

(xprt)
Open:=0.04
Change:=
Bid:=0.00 x400
Trade Time:=2:58 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=null

(xray)
Open:=39.09
Change:=-0.62
                  ( -1.58 %)
Bid:=38.63 x400
Trade Time:=3:54 PM EST
Ask:=38.64 x200
Prev Close:=39.26
Last Trade:=38.64
Updating Price:=$
            38.64
Updating Change:=-0.62

(xrit)
Open:=4.86
Change:=+0.02
                  (+0.41 %)
Bid:=4.27 x400
Trade Time:=4:00 PM EST
Ask:=5.67 x200
Prev Close:=4.85
Last Trade:=4.87
Updating Price:=$
            4.87
Updating Change:=+0.02

(xtxi)
Open:=12.76
Change:=
Bid:=12.54 x400
Trade Time:=4:19 PM EST
Ask:=13.36 x200
Prev Close:=12.87
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=null

(xxia)
Open:=10.22
Change:=-0.18
                  ( -1.76 %)
Bid:=9.75 x400
Trade Time:=4:03 PM EST
Ask:=10.07 x200
Prev Close:=10.24
Last Trade:=10.06
Updating Price:=$
            10.06
Updating Change:=-0.18

(yhoo)
Open:=14.68
Change:=-0.27
                  ( -1.84 %)
Bid:=14.40 x400
Trade Time:=4:04 PM EST
Ask:=14.44 x200
Prev Close:=14.69
Last Trade:=14.42
Updating Price:=$
            14.42
Updating Change:=-0.27

(ysi)
Open:=10.59
Change:=-0.14
                  ( -1.32 %)
Bid:=10.11 x400
Trade Time:=4:19 PM EST
Ask:=10.80 x200
Prev Close:=10.63
Last Trade:=10.49
Updating Price:=$
            10.49
Updating Change:=-0.14

(yum)
Open:=55.36
Change:=-0.66
                  ( -1.19 %)
Bid:=54.80 x400
Trade Time:=4:17 PM EST
Ask:=54.85 x200
Prev Close:=55.51
Last Trade:=54.85
Updating Price:=$
            54.85
Updating Change:=-0.66

(zbra)
Open:=41.47
Change:=+0.25
                  (+0.60 %)
Bid:=41.55 x400
Trade Time:=4:17 PM EST
Ask:=42.61 x200
Prev Close:=41.81
Last Trade:=42.06
Updating Price:=$
            42.06
Updating Change:=+0.25

(ziop)
Open:=5.90
Change:=-0.10
                  ( -1.68 %)
Bid:=5.82 x400
Trade Time:=4:19 PM EST
Ask:=5.99 x200
Prev Close:=5.95
Last Trade:=5.85
Updating Price:=$
            5.85
Updating Change:=-0.10

(zixi)
Open:=3.94
Change:=-0.11
                  ( -2.76 %)
Bid:=3.71 x400
Trade Time:=4:57 PM EST
Ask:=3.93 x200
Prev Close:=3.98
Last Trade:=3.87
Updating Price:=$
            3.87
Updating Change:=-0.11

(zoll)
Open:=56.44
Change:=-0.49
                  ( -0.86 %)
Bid:=53.85 x400
Trade Time:=4:57 PM EST
Ask:=58.75 x200
Prev Close:=56.73
Last Trade:=56.24
Updating Price:=$
            56.24
Updating Change:=-0.49

