(aa)
Open:=15.29
Change:=+0.27
                  (+1.78 %)
Bid:=15.43 x400
Trade Time:=3:55 PM EST
Ask:=15.44 x200
Prev Close:=15.17
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=+0.27

(aan)
Open:=26.99
Change:=+0.28
                  (+1.05 %)
Bid:=26.36 x400
Trade Time:=4:24 PM EST
Ask:=27.65 x200
Prev Close:=26.73
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=+0.28

(aapl)
Open:=378.00
Change:=+2.36
                  (+0.63 %)
Bid:=376.15 x400
Trade Time:=3:55 PM EST
Ask:=376.17 x200
Prev Close:=373.80
Last Trade:=376.16
Updating Price:=$
            376.16
Updating Change:=+2.36

(abat)
Open:=1.24
Change:=+0.13
                  (+11.02 %)
Bid:=1.30 x400
Trade Time:=4:09 PM EST
Ask:=1.32 x200
Prev Close:=1.18
Last Trade:=1.31
Updating Price:=$
            1.31
Updating Change:=+0.13

(abax)
Open:=28.59
Change:=+0.55
                  (+1.93 %)
Bid:=26.36 x400
Trade Time:=4:24 PM EST
Ask:=30.26 x200
Prev Close:=28.44
Last Trade:=28.99
Updating Price:=$
            28.99
Updating Change:=+0.55

(abbc)
Open:=10.10
Change:=+0.11
                  (+1.10 %)
Bid:=10.12 x400
Trade Time:=4:24 PM EST
Ask:=10.24 x200
Prev Close:=10.03
Last Trade:=10.14
Updating Price:=$
            10.14
Updating Change:=+0.11

(abcb)
Open:=9.44
Change:=+0.35
                  (+3.73 %)
Bid:=3.75 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=9.38
Last Trade:=9.73
Updating Price:=$
            9.73
Updating Change:=+0.35

(abg)
Open:=19.70
Change:=+0.45
                  (+2.31 %)
Bid:=19.39 x400
Trade Time:=4:11 PM EST
Ask:=20.44 x200
Prev Close:=19.50
Last Trade:=19.95
Updating Price:=$
            19.95
Updating Change:=+0.45

(abmd)
Open:=16.52
Change:=+0.70
                  (+4.27 %)
Bid:=16.55 x400
Trade Time:=4:24 PM EST
Ask:=17.52 x200
Prev Close:=16.40
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=+0.70

(acas)
Open:=9.76
Change:=+0.16
                  (+1.65 %)
Bid:=9.87 x400
Trade Time:=4:31 PM EST
Ask:=9.99 x200
Prev Close:=9.70
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.16

(acet)
Open:=6.38
Change:=+0.23
                  (+3.63 %)
Bid:=6.22 x400
Trade Time:=4:24 PM EST
Ask:=6.55 x200
Prev Close:=6.33
Last Trade:=6.56
Updating Price:=$
            6.56
Updating Change:=+0.23

(aco)
Open:=37.05
Change:=+0.33
                  (+0.90 %)
Bid:=35.96 x400
Trade Time:=4:24 PM EST
Ask:=38.57 x200
Prev Close:=36.77
Last Trade:=37.10
Updating Price:=$
            37.10
Updating Change:=+0.33

(acom)
Open:=43.95
Change:=+1.10
                  (+2.52 %)
Bid:=43.65 x400
Trade Time:=4:01 PM EST
Ask:=44.68 x200
Prev Close:=43.60
Last Trade:=44.70
Updating Price:=$
            44.70
Updating Change:=+1.10

(actg)
Open:=37.25
Change:=+2.97
                  (+8.11 %)
Bid:=38.64 x400
Trade Time:=4:24 PM EST
Ask:=39.99 x200
Prev Close:=36.64
Last Trade:=39.61
Updating Price:=$
            39.61
Updating Change:=+2.97

(adbe)
Open:=29.02
Change:=+0.60
                  (+2.09 %)
Bid:=29.37 x400
Trade Time:=3:55 PM EST
Ask:=29.38 x200
Prev Close:=28.77
Last Trade:=29.37
Updating Price:=$
            29.37
Updating Change:=+0.60

(adp)
Open:=52.71
Change:=+0.63
                  (+1.20 %)
Bid:=52.96 x400
Trade Time:=3:55 PM EST
Ask:=52.97 x200
Prev Close:=52.34
Last Trade:=52.97
Updating Price:=$
            52.97
Updating Change:=+0.63

(adpi)
Open:=13.08
Change:=+0.15
                  (+1.15 %)
Bid:=12.25 x400
Trade Time:=4:24 PM EST
Ask:=13.30 x200
Prev Close:=13.06
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=+0.15

(adpt)
Open:=2.99
Change:=-0.01
                  ( -0.33 %)
Bid:=0.00 x400
Trade Time:=3:27 PM EST
Ask:=0.00 x200
Prev Close:=3.00
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=-0.01

(adsk)
Open:=35.59
Change:=+0.96
                  (+2.72 %)
Bid:=36.28 x400
Trade Time:=3:55 PM EST
Ask:=36.29 x200
Prev Close:=35.33
Last Trade:=36.29
Updating Price:=$
            36.29
Updating Change:=+0.96

(adtn)
Open:=35.51
Change:=+0.50
                  (+1.41 %)
Bid:=35.20 x400
Trade Time:=4:24 PM EST
Ask:=36.22 x200
Prev Close:=35.34
Last Trade:=35.84
Updating Price:=$
            35.84
Updating Change:=+0.50

(aec)
Open:=17.95
Change:=+0.02
                  (+0.11 %)
Bid:=17.35 x400
Trade Time:=4:24 PM EST
Ask:=18.34 x200
Prev Close:=17.86
Last Trade:=17.88
Updating Price:=$
            17.88
Updating Change:=+0.02

(aeis)
Open:=12.27
Change:=+0.41
                  (+3.37 %)
Bid:=12.43 x400
Trade Time:=4:13 PM EST
Ask:=12.58 x200
Prev Close:=12.15
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=+0.41

(aet)
Open:=43.29
Change:=+0.32
                  (+0.75 %)
Bid:=42.72 x400
Trade Time:=4:42 PM EST
Ask:=43.69 x200
Prev Close:=42.95
Last Trade:=43.27
Updating Price:=$
            43.27
Updating Change:=+0.32

(afce)
Open:=16.57
Change:=+0.29
                  (+1.77 %)
Bid:=16.00 x400
Trade Time:=4:24 PM EST
Ask:=17.30 x200
Prev Close:=16.43
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=+0.29

(agco)
Open:=48.61
Change:=+0.99
                  (+2.10 %)
Bid:=47.12 x400
Trade Time:=4:12 PM EST
Ask:=49.05 x200
Prev Close:=47.15
Last Trade:=48.14
Updating Price:=$
            48.14
Updating Change:=+0.99

(agx)
Open:=10.13
Change:=+0.44
                  (+4.37 %)
Bid:=10.49 x400
Trade Time:=4:01 PM EST
Ask:=10.50 x200
Prev Close:=10.06
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=+0.44

(agys)
Open:=9.53
Change:=+0.39
                  (+4.15 %)
Bid:=9.63 x400
Trade Time:=4:24 PM EST
Ask:=9.86 x200
Prev Close:=9.39
Last Trade:=9.78
Updating Price:=$
            9.78
Updating Change:=+0.39

(ahc)
Open:=7.17
Change:=+0.13
                  (+1.84 %)
Bid:=6.92 x400
Trade Time:=4:24 PM EST
Ask:=7.58 x200
Prev Close:=7.07
Last Trade:=7.20
Updating Price:=$
            7.20
Updating Change:=+0.13

(aht)
Open:=12.00
Change:=+0.18
                  (+1.52 %)
Bid:=11.71 x400
Trade Time:=4:10 PM EST
Ask:=12.45 x200
Prev Close:=11.88
Last Trade:=12.06
Updating Price:=$
            12.06
Updating Change:=+0.18

(aig)
Open:=27.70
Change:=+0.22
                  (+0.80 %)
Bid:=27.88 x400
Trade Time:=4:31 PM EST
Ask:=28.04 x200
Prev Close:=27.65
Last Trade:=27.87
Updating Price:=$
            27.87
Updating Change:=+0.22

(airm)
Open:=73.68
Change:=+1.83
                  (+2.50 %)
Bid:=71.16 x400
Trade Time:=4:03 PM EST
Ask:=77.24 x200
Prev Close:=73.11
Last Trade:=74.94
Updating Price:=$
            74.94
Updating Change:=+1.83

(ajg)
Open:=27.46
Change:=-0.54
                  ( -1.96 %)
Bid:=26.36 x400
Trade Time:=4:31 PM EST
Ask:=27.65 x200
Prev Close:=27.51
Last Trade:=26.97
Updating Price:=$
            26.97
Updating Change:=-0.54

(akam)
Open:=29.37
Change:=+0.13
                  (+0.45 %)
Bid:=29.19 x400
Trade Time:=3:55 PM EST
Ask:=29.20 x200
Prev Close:=29.06
Last Trade:=29.19
Updating Price:=$
            29.19
Updating Change:=+0.13

(alb)
Open:=67.97
Change:=+1.49
                  (+2.21 %)
Bid:=67.95 x400
Trade Time:=4:16 PM EST
Ask:=69.60 x200
Prev Close:=67.39
Last Trade:=68.88
Updating Price:=$
            68.88
Updating Change:=+1.49

(alc)
Open:=16.18
Change:=+0.40
                  (+2.50 %)
Bid:=15.46 x400
Trade Time:=4:24 PM EST
Ask:=16.99 x200
Prev Close:=16.03
Last Trade:=16.43
Updating Price:=$
            16.43
Updating Change:=+0.40

(ale)
Open:=40.96
Change:=+0.68
                  (+1.67 %)
Bid:=40.85 x400
Trade Time:=4:24 PM EST
Ask:=41.84 x200
Prev Close:=40.70
Last Trade:=41.38
Updating Price:=$
            41.38
Updating Change:=+0.68

(alex)
Open:=49.12
Change:=+1.34
                  (+2.74 %)
Bid:=49.13 x400
Trade Time:=4:16 PM EST
Ask:=51.13 x200
Prev Close:=48.82
Last Trade:=50.16
Updating Price:=$
            50.16
Updating Change:=+1.34

(alnc)
Open:=32.28
Change:=+0.60
                  (+1.88 %)
Bid:=30.64 x400
Trade Time:=4:24 PM EST
Ask:=34.00 x200
Prev Close:=31.94
Last Trade:=32.54
Updating Price:=$
            32.54
Updating Change:=+0.60

(alth)
Open:=2.04
Change:=+0.05
                  (+2.49 %)
Bid:=2.08 x400
Trade Time:=4:24 PM EST
Ask:=2.19 x200
Prev Close:=2.01
Last Trade:=2.06
Updating Price:=$
            2.06
Updating Change:=+0.05

(altr)
Open:=43.15
Change:=+0.97
                  (+2.28 %)
Bid:=43.52 x400
Trade Time:=3:55 PM EST
Ask:=43.53 x200
Prev Close:=42.55
Last Trade:=43.52
Updating Price:=$
            43.52
Updating Change:=+0.97

(alxa)
Open:=1.75
Change:=+0.09
                  (+5.20 %)
Bid:=1.80 x400
Trade Time:=4:12 PM EST
Ask:=1.86 x200
Prev Close:=1.73
Last Trade:=1.82
Updating Price:=$
            1.82
Updating Change:=+0.09

(alxn)
Open:=52.11
Change:=+1.44
                  (+2.78 %)
Bid:=53.15 x400
Trade Time:=3:55 PM EST
Ask:=53.16 x200
Prev Close:=51.71
Last Trade:=53.15
Updating Price:=$
            53.15
Updating Change:=+1.44

(amat)
Open:=12.39
Change:=+0.36
                  (+2.93 %)
Bid:=12.66 x400
Trade Time:=3:55 PM EST
Ask:=12.67 x200
Prev Close:=12.30
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=+0.36

(amg)
Open:=99.05
Change:=+1.65
                  (+1.68 %)
Bid:=97.17 x400
Trade Time:=4:31 PM EST
Ask:=102.94 x200
Prev Close:=98.01
Last Trade:=99.66
Updating Price:=$
            99.66
Updating Change:=+1.65

(amgn)
Open:=55.01
Change:=+0.58
                  (+1.06 %)
Bid:=55.24 x400
Trade Time:=3:55 PM EST
Ask:=55.25 x200
Prev Close:=54.66
Last Trade:=55.24
Updating Price:=$
            55.24
Updating Change:=+0.58

(amn)
Open:=85.41
Change:=+0.16
                  (+0.19 %)
Bid:=85.15 x400
Trade Time:=4:24 PM EST
Ask:=166.34 x200
Prev Close:=85.25
Last Trade:=85.41
Updating Price:=$
            85.41
Updating Change:=+0.16

(amp)
Open:=53.69
Change:=+0.26
                  (+0.49 %)
Bid:=53.03 x400
Trade Time:=4:31 PM EST
Ask:=53.43 x200
Prev Close:=53.15
Last Trade:=53.41
Updating Price:=$
            53.41
Updating Change:=+0.26

(amsg)
Open:=26.31
Change:=+0.63
                  (+2.41 %)
Bid:=25.46 x400
Trade Time:=4:24 PM EST
Ask:=27.93 x200
Prev Close:=26.09
Last Trade:=26.72
Updating Price:=$
            26.72
Updating Change:=+0.63

(amt)
Open:=52.47
Change:=+0.69
                  (+1.32 %)
Bid:=52.91 x400
Trade Time:=4:24 PM EST
Ask:=53.19 x200
Prev Close:=52.22
Last Trade:=52.91
Updating Price:=$
            52.91
Updating Change:=+0.69

(amzn)
Open:=213.77
Change:=+6.24
                  (+2.95 %)
Bid:=217.77 x400
Trade Time:=3:55 PM EST
Ask:=217.81 x200
Prev Close:=211.53
Last Trade:=217.77
Updating Price:=$
            217.77
Updating Change:=+6.24

(anf)
Open:=75.21
Change:=+2.64
                  (+3.55 %)
Bid:=76.88 x400
Trade Time:=4:12 PM EST
Ask:=77.34 x200
Prev Close:=74.46
Last Trade:=77.10
Updating Price:=$
            77.10
Updating Change:=+2.64

(ango)
Open:=14.71
Change:=+0.35
                  (+2.40 %)
Bid:=14.47 x400
Trade Time:=4:24 PM EST
Ask:=15.37 x200
Prev Close:=14.57
Last Trade:=14.92
Updating Price:=$
            14.92
Updating Change:=+0.35

(anr)
Open:=45.84
Change:=+0.74
                  (+1.63 %)
Bid:=46.00 x400
Trade Time:=4:24 PM EST
Ask:=46.32 x200
Prev Close:=45.32
Last Trade:=46.06
Updating Price:=$
            46.06
Updating Change:=+0.74

(anth)
Open:=8.06
Change:=+0.22
                  (+2.74 %)
Bid:=7.24 x400
Trade Time:=4:24 PM EST
Ask:=8.90 x200
Prev Close:=8.03
Last Trade:=8.25
Updating Price:=$
            8.25
Updating Change:=+0.22

(anv)
Open:=40.54
Change:=+0.08
                  (+0.20 %)
Bid:=39.34 x400
Trade Time:=4:12 PM EST
Ask:=41.03 x200
Prev Close:=40.28
Last Trade:=40.36
Updating Price:=$
            40.36
Updating Change:=+0.08

(aoi)
Open:=3.25
Change:=+0.12
                  (+3.70 %)
Bid:=3.01 x400
Trade Time:=4:24 PM EST
Ask:=3.73 x200
Prev Close:=3.24
Last Trade:=3.36
Updating Price:=$
            3.36
Updating Change:=+0.12

(aon)
Open:=48.19
Change:=+0.17
                  (+0.35 %)
Bid:=48.42 x400
Trade Time:=4:31 PM EST
Ask:=49.54 x200
Prev Close:=48.88
Last Trade:=49.05
Updating Price:=$
            49.05
Updating Change:=+0.17

(apac)
Open:=8.45
Change:=+0.01
                  (+0.12 %)
Bid:=8.45 x400
Trade Time:=4:24 PM EST
Ask:=8.46 x200
Prev Close:=8.45
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.01

(apd)
Open:=93.41
Change:=+1.28
                  (+1.38 %)
Bid:=92.27 x400
Trade Time:=4:24 PM EST
Ask:=99.98 x200
Prev Close:=92.92
Last Trade:=94.20
Updating Price:=$
            94.20
Updating Change:=+1.28

(apkt)
Open:=66.97
Change:=+4.57
                  (+7.05 %)
Bid:=67.50 x400
Trade Time:=5:23 PM EST
Ask:=67.55 x200
Prev Close:=64.85
Last Trade:=69.42
Updating Price:=$
            69.42
Updating Change:=+4.57

(apol)
Open:=49.72
Change:=+0.82
                  (+1.66 %)
Bid:=50.12 x400
Trade Time:=3:55 PM EST
Ask:=50.14 x200
Prev Close:=49.31
Last Trade:=50.13
Updating Price:=$
            50.13
Updating Change:=+0.82

(aray)
Open:=8.52
Change:=+0.15
                  (+1.77 %)
Bid:=8.26 x400
Trade Time:=4:24 PM EST
Ask:=8.81 x200
Prev Close:=8.47
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=+0.15

(arb)
Open:=40.11
Change:=+1.07
                  (+2.70 %)
Bid:=39.29 x400
Trade Time:=4:01 PM EST
Ask:=41.85 x200
Prev Close:=39.58
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=+1.07

(are)
Open:=81.72
Change:=+1.73
                  (+2.13 %)
Bid:=79.02 x400
Trade Time:=4:31 PM EST
Ask:=84.54 x200
Prev Close:=81.10
Last Trade:=82.83
Updating Price:=$
            82.83
Updating Change:=+1.73

(ari)
Open:=15.91
Change:=+0.13
                  (+0.82 %)
Bid:=15.34 x400
Trade Time:=4:24 PM EST
Ask:=16.08 x200
Prev Close:=15.84
Last Trade:=15.97
Updating Price:=$
            15.97
Updating Change:=+0.13

(aria)
Open:=12.50
Change:=+0.43
                  (+3.42 %)
Bid:=12.81 x400
Trade Time:=4:24 PM EST
Ask:=12.99 x200
Prev Close:=12.59
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=+0.43

(aro)
Open:=17.00
Change:=+0.44
                  (+2.59 %)
Bid:=17.37 x400
Trade Time:=4:10 PM EST
Ask:=17.58 x200
Prev Close:=16.99
Last Trade:=17.43
Updating Price:=$
            17.43
Updating Change:=+0.44

(arow)
Open:=24.09
Change:=+0.84
                  (+3.51 %)
Bid:=23.77 x400
Trade Time:=4:24 PM EST
Ask:=25.78 x200
Prev Close:=23.96
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=+0.84

(arw)
Open:=36.07
Change:=+1.39
                  (+3.90 %)
Bid:=37.01 x400
Trade Time:=4:24 PM EST
Ask:=37.19 x200
Prev Close:=35.65
Last Trade:=37.04
Updating Price:=$
            37.04
Updating Change:=+1.39

(asca)
Open:=22.41
Change:=+0.84
                  (+3.79 %)
Bid:=22.36 x400
Trade Time:=4:24 PM EST
Ask:=23.51 x200
Prev Close:=22.14
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=+0.84

(asfi)
Open:=7.64
Change:=+0.01
                  (+0.13 %)
Bid:=7.50 x400
Trade Time:=4:10 PM EST
Ask:=8.41 x200
Prev Close:=7.64
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=+0.01

(atls)
Open:=23.92
Change:=+0.56
                  (+2.35 %)
Bid:=24.01 x400
Trade Time:=4:02 PM EST
Ask:=24.89 x200
Prev Close:=23.79
Last Trade:=24.35
Updating Price:=$
            24.35
Updating Change:=+0.56

(atni)
Open:=37.76
Change:=+0.73
                  (+1.93 %)
Bid:=37.05 x400
Trade Time:=4:24 PM EST
Ask:=38.37 x200
Prev Close:=37.75
Last Trade:=38.48
Updating Price:=$
            38.48
Updating Change:=+0.73

(atpg)
Open:=15.86
Change:=-0.29
                  ( -1.84 %)
Bid:=15.38 x400
Trade Time:=4:33 PM EST
Ask:=15.47 x200
Prev Close:=15.79
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.29

(atsg)
Open:=6.00
Change:=+0.06
                  (+1.01 %)
Bid:=5.96 x400
Trade Time:=4:24 PM EST
Ask:=6.30 x200
Prev Close:=5.95
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=+0.06

(atvi)
Open:=11.80
Change:=+0.20
                  (+1.71 %)
Bid:=11.89 x400
Trade Time:=3:55 PM EST
Ask:=11.90 x200
Prev Close:=11.70
Last Trade:=11.90
Updating Price:=$
            11.90
Updating Change:=+0.20

(auxl)
Open:=20.31
Change:=-0.01
                  ( -0.05 %)
Bid:=20.10 x400
Trade Time:=4:24 PM EST
Ask:=20.54 x200
Prev Close:=20.16
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=-0.01

(avid)
Open:=20.22
Change:=-0.13
                  ( -0.65 %)
Bid:=19.50 x400
Trade Time:=4:24 PM EST
Ask:=20.56 x200
Prev Close:=20.09
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=-0.13

(avnw)
Open:=4.10
Change:=+0.08
                  (+1.97 %)
Bid:=3.36 x400
Trade Time:=4:03 PM EST
Ask:=4.15 x200
Prev Close:=4.07
Last Trade:=4.15
Updating Price:=$
            4.15
Updating Change:=+0.08

(avx)
Open:=14.77
Change:=+0.41
                  (+2.80 %)
Bid:=14.62 x400
Trade Time:=4:02 PM EST
Ask:=15.53 x200
Prev Close:=14.63
Last Trade:=15.04
Updating Price:=$
            15.04
Updating Change:=+0.41

(avy)
Open:=33.13
Change:=-5.16
                  ( -13.65 %)
Bid:=32.57 x400
Trade Time:=4:24 PM EST
Ask:=32.60 x200
Prev Close:=37.81
Last Trade:=32.65
Updating Price:=$
            32.65
Updating Change:=-5.16

(awi)
Open:=42.46
Change:=+0.68
                  (+1.62 %)
Bid:=41.84 x400
Trade Time:=4:16 PM EST
Ask:=43.60 x200
Prev Close:=42.04
Last Trade:=42.72
Updating Price:=$
            42.72
Updating Change:=+0.68

(awr)
Open:=34.71
Change:=+0.18
                  (+0.52 %)
Bid:=34.29 x400
Trade Time:=4:24 PM EST
Ask:=35.12 x200
Prev Close:=34.61
Last Trade:=34.79
Updating Price:=$
            34.79
Updating Change:=+0.18

(axl)
Open:=11.26
Change:=+0.11
                  (+0.99 %)
Bid:=11.01 x400
Trade Time:=4:24 PM EST
Ask:=11.25 x200
Prev Close:=11.15
Last Trade:=11.26
Updating Price:=$
            11.26
Updating Change:=+0.11

(axp)
Open:=51.74
Change:=+0.47
                  (+0.92 %)
Bid:=51.79 x400
Trade Time:=3:55 PM EST
Ask:=51.80 x200
Prev Close:=51.33
Last Trade:=51.80
Updating Price:=$
            51.80
Updating Change:=+0.47

(axs)
Open:=30.98
Change:=+0.35
                  (+1.13 %)
Bid:=30.56 x400
Trade Time:=4:32 PM EST
Ask:=31.98 x200
Prev Close:=30.86
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=+0.35

(azo)
Open:=296.71
Change:=+2.97
                  (+1.01 %)
Bid:=294.41 x400
Trade Time:=4:24 PM EST
Ask:=301.47 x200
Prev Close:=295.36
Last Trade:=298.33
Updating Price:=$
            298.33
Updating Change:=+2.97

(ba)
Open:=70.11
Change:=+0.88
                  (+1.27 %)
Bid:=70.42 x400
Trade Time:=3:55 PM EST
Ask:=70.43 x200
Prev Close:=69.55
Last Trade:=70.43
Updating Price:=$
            70.43
Updating Change:=+0.88

(bac)
Open:=9.75
Change:=-0.14
                  ( -1.44 %)
Bid:=9.57 x400
Trade Time:=3:55 PM EST
Ask:=9.58 x200
Prev Close:=9.72
Last Trade:=9.58
Updating Price:=$
            9.58
Updating Change:=-0.14

(bamm)
Open:=3.10
Change:=-0.07
                  ( -2.27 %)
Bid:=1.24 x400
Trade Time:=4:00 PM EST
Ask:=3.75 x200
Prev Close:=3.09
Last Trade:=3.02
Updating Price:=$
            3.02
Updating Change:=-0.07

(bbbb)
Open:=44.11
Change:=-0.15
                  ( -0.34 %)
Bid:=43.95 x400
Trade Time:=4:24 PM EST
Ask:=44.07 x200
Prev Close:=44.10
Last Trade:=43.95
Updating Price:=$
            43.95
Updating Change:=-0.15

(bbby)
Open:=59.60
Change:=+0.38
                  (+0.63 %)
Bid:=59.54 x400
Trade Time:=3:55 PM EST
Ask:=59.55 x200
Prev Close:=59.17
Last Trade:=59.55
Updating Price:=$
            59.55
Updating Change:=+0.38

(bbg)
Open:=46.89
Change:=+1.49
                  (+3.20 %)
Bid:=47.47 x400
Trade Time:=4:07 PM EST
Ask:=48.62 x200
Prev Close:=46.59
Last Trade:=48.08
Updating Price:=$
            48.08
Updating Change:=+1.49

(bbgi)
Open:=3.94
Change:=-0.08
                  ( -2.03 %)
Bid:=1.58 x400
Trade Time:=4:00 PM EST
Ask:=5.22 x200
Prev Close:=3.94
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=-0.08

(bbw)
Open:=6.24
Change:=+0.03
                  (+0.48 %)
Bid:=6.23 x400
Trade Time:=4:24 PM EST
Ask:=9.50 x200
Prev Close:=6.20
Last Trade:=6.23
Updating Price:=$
            6.23
Updating Change:=+0.03

(bc)
Open:=18.90
Change:=+0.33
                  (+1.78 %)
Bid:=18.88 x400
Trade Time:=4:42 PM EST
Ask:=19.40 x200
Prev Close:=18.59
Last Trade:=18.92
Updating Price:=$
            18.92
Updating Change:=+0.33

(bcrx)
Open:=3.95
Change:=-0.12
                  ( -3.07 %)
Bid:=3.77 x400
Trade Time:=4:24 PM EST
Ask:=3.89 x200
Prev Close:=3.91
Last Trade:=3.79
Updating Price:=$
            3.79
Updating Change:=-0.12

(bcsi)
Open:=21.47
Change:=+0.78
                  (+3.65 %)
Bid:=21.04 x400
Trade Time:=5:02 PM EST
Ask:=22.06 x200
Prev Close:=21.35
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=+0.78

(bdge)
Open:=20.69
Change:=+0.31
                  (+1.51 %)
Bid:=8.23 x400
Trade Time:=4:24 PM EST
Ask:=22.85 x200
Prev Close:=20.58
Last Trade:=20.89
Updating Price:=$
            20.89
Updating Change:=+0.31

(beat)
Open:=5.03
Change:=+0.15
                  (+3.00 %)
Bid:=4.96 x400
Trade Time:=4:24 PM EST
Ask:=5.38 x200
Prev Close:=5.00
Last Trade:=5.15
Updating Price:=$
            5.15
Updating Change:=+0.15

(beav)
Open:=40.35
Change:=+0.58
                  (+1.45 %)
Bid:=39.76 x400
Trade Time:=4:24 PM EST
Ask:=41.47 x200
Prev Close:=40.10
Last Trade:=40.68
Updating Price:=$
            40.68
Updating Change:=+0.58

(belfb)
Open:=19.83
Change:=+0.84
                  (+4.29 %)
Bid:=16.64 x400
Trade Time:=4:03 PM EST
Ask:=21.40 x200
Prev Close:=19.56
Last Trade:=20.40
Updating Price:=$
            20.40
Updating Change:=+0.84

(bfs)
Open:=40.19
Change:=+0.43
                  (+1.08 %)
Bid:=38.23 x400
Trade Time:=4:24 PM EST
Ask:=41.79 x200
Prev Close:=39.89
Last Trade:=40.32
Updating Price:=$
            40.32
Updating Change:=+0.43

(bgcp)
Open:=8.04
Change:=+0.26
                  (+3.28 %)
Bid:=7.94 x400
Trade Time:=4:24 PM EST
Ask:=8.49 x200
Prev Close:=7.93
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=+0.26

(bgs)
Open:=20.45
Change:=+0.63
                  (+3.09 %)
Bid:=20.81 x400
Trade Time:=4:24 PM EST
Ask:=21.29 x200
Prev Close:=20.38
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=+0.63

(bh)
Open:=391.02
Change:=+12.54
                  (+3.24 %)
Bid:=351.10 x400
Trade Time:=4:24 PM EST
Ask:=407.92 x200
Prev Close:=386.46
Last Trade:=399.00
Updating Price:=$
            399.00
Updating Change:=+12.54

(bidu)
Open:=150.22
Change:=+4.20
                  (+2.84 %)
Bid:=152.33 x400
Trade Time:=3:55 PM EST
Ask:=152.34 x200
Prev Close:=148.13
Last Trade:=152.33
Updating Price:=$
            152.33
Updating Change:=+4.20

(biib)
Open:=104.14
Change:=+3.31
                  (+3.19 %)
Bid:=107.05 x400
Trade Time:=3:55 PM EST
Ask:=107.08 x200
Prev Close:=103.75
Last Trade:=107.06
Updating Price:=$
            107.06
Updating Change:=+3.31

(bio)
Open:=117.37
Change:=
Bid:=12.33 x400
Trade Time:=4:24 PM EST
Ask:=131.28 x200
Prev Close:=116.98
Last Trade:=116.98
Updating Price:=$
            116.98
Updating Change:=null

(bj)
Open:=50.32
Change:=+0.06
                  (+0.12 %)
Bid:=50.26 x400
Trade Time:=4:12 PM EST
Ask:=50.48 x200
Prev Close:=50.26
Last Trade:=50.32
Updating Price:=$
            50.32
Updating Change:=+0.06

(bkmu)
Open:=3.79
Change:=+0.15
                  (+4.01 %)
Bid:=3.79 x400
Trade Time:=4:24 PM EST
Ask:=4.51 x200
Prev Close:=3.74
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=+0.15

(bldr)
Open:=2.21
Change:=+0.13
                  (+5.88 %)
Bid:=2.17 x400
Trade Time:=4:24 PM EST
Ask:=2.51 x200
Prev Close:=2.21
Last Trade:=2.34
Updating Price:=$
            2.34
Updating Change:=+0.13

(blk)
Open:=181.49
Change:=+3.44
                  (+1.91 %)
Bid:=178.63 x400
Trade Time:=4:16 PM EST
Ask:=184.70 x200
Prev Close:=180.25
Last Trade:=183.69
Updating Price:=$
            183.69
Updating Change:=+3.44

(bll)
Open:=38.49
Change:=+0.38
                  (+0.99 %)
Bid:=38.56 x400
Trade Time:=4:35 PM EST
Ask:=39.01 x200
Prev Close:=38.24
Last Trade:=38.62
Updating Price:=$
            38.62
Updating Change:=+0.38

(bmc)
Open:=52.33
Change:=+1.89
                  (+3.65 %)
Bid:=53.61 x400
Trade Time:=3:55 PM EST
Ask:=53.62 x200
Prev Close:=51.72
Last Trade:=53.61
Updating Price:=$
            53.61
Updating Change:=+1.89

(bmi)
Open:=36.70
Change:=+0.76
                  (+2.08 %)
Bid:=35.73 x400
Trade Time:=4:24 PM EST
Ask:=38.24 x200
Prev Close:=36.53
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=+0.76

(bmrn)
Open:=29.75
Change:=+0.89
                  (+3.01 %)
Bid:=29.75 x400
Trade Time:=4:24 PM EST
Ask:=31.15 x200
Prev Close:=29.57
Last Trade:=30.46
Updating Price:=$
            30.46
Updating Change:=+0.89

(bmtc)
Open:=20.58
Change:=+0.06
                  (+0.29 %)
Bid:=20.16 x400
Trade Time:=4:24 PM EST
Ask:=22.78 x200
Prev Close:=20.43
Last Trade:=20.49
Updating Price:=$
            20.49
Updating Change:=+0.06

(bokf)
Open:=53.53
Change:=+0.89
                  (+1.67 %)
Bid:=51.47 x400
Trade Time:=4:32 PM EST
Ask:=55.41 x200
Prev Close:=53.24
Last Trade:=54.13
Updating Price:=$
            54.13
Updating Change:=+0.89

(boom)
Open:=22.35
Change:=+0.78
                  (+3.52 %)
Bid:=21.61 x400
Trade Time:=4:24 PM EST
Ask:=23.64 x200
Prev Close:=22.13
Last Trade:=22.91
Updating Price:=$
            22.91
Updating Change:=+0.78

(bpop)
Open:=2.52
Change:=+0.06
                  (+2.41 %)
Bid:=2.55 x400
Trade Time:=4:08 PM EST
Ask:=2.64 x200
Prev Close:=2.49
Last Trade:=2.55
Updating Price:=$
            2.55
Updating Change:=+0.06

(brc)
Open:=32.11
Change:=+0.51
                  (+1.59 %)
Bid:=32.09 x400
Trade Time:=4:24 PM EST
Ask:=32.85 x200
Prev Close:=32.01
Last Trade:=32.52
Updating Price:=$
            32.52
Updating Change:=+0.51

(brcm)
Open:=33.11
Change:=+2.00
                  (+6.13 %)
Bid:=34.64 x400
Trade Time:=3:55 PM EST
Ask:=34.65 x200
Prev Close:=32.65
Last Trade:=34.65
Updating Price:=$
            34.65
Updating Change:=+2.00

(bre)
Open:=52.56
Change:=+0.83
                  (+1.59 %)
Bid:=52.30 x400
Trade Time:=4:32 PM EST
Ask:=53.56 x200
Prev Close:=52.19
Last Trade:=53.02
Updating Price:=$
            53.02
Updating Change:=+0.83

(brli)
Open:=19.98
Change:=+0.31
                  (+1.57 %)
Bid:=20.06 x400
Trade Time:=4:24 PM EST
Ask:=20.55 x200
Prev Close:=19.72
Last Trade:=20.03
Updating Price:=$
            20.03
Updating Change:=+0.31

(brs)
Open:=52.71
Change:=-0.19
                  ( -0.36 %)
Bid:=51.37 x400
Trade Time:=4:24 PM EST
Ask:=52.49 x200
Prev Close:=52.32
Last Trade:=52.13
Updating Price:=$
            52.13
Updating Change:=-0.19

(bsrr)
Open:=11.38
Change:=+0.27
                  (+2.38 %)
Bid:=11.16 x400
Trade Time:=4:24 PM EST
Ask:=12.21 x200
Prev Close:=11.33
Last Trade:=11.60
Updating Price:=$
            11.60
Updating Change:=+0.27

(bstc)
Open:=23.80
Change:=+1.25
                  (+5.38 %)
Bid:=22.23 x400
Trade Time:=4:24 PM EST
Ask:=25.50 x200
Prev Close:=23.25
Last Trade:=24.50
Updating Price:=$
            24.50
Updating Change:=+1.25

(btn)
Open:=4.30
Change:=-0.05
                  ( -1.17 %)
Bid:=4.19 x400
Trade Time:=4:00 PM EST
Ask:=4.35 x200
Prev Close:=4.27
Last Trade:=4.22
Updating Price:=$
            4.22
Updating Change:=-0.05

(buse)
Open:=5.21
Change:=+0.15
                  (+2.90 %)
Bid:=5.16 x400
Trade Time:=4:00 PM EST
Ask:=5.78 x200
Prev Close:=5.17
Last Trade:=5.32
Updating Price:=$
            5.32
Updating Change:=+0.15

(bxg)
Open:=2.57
Change:=
Bid:=1.91 x400
Trade Time:=4:02 PM EST
Ask:=3.02 x200
Prev Close:=2.56
Last Trade:=2.56
Updating Price:=$
            2.56
Updating Change:=null

(bxs)
Open:=11.70
Change:=+0.19
                  (+1.63 %)
Bid:=11.49 x400
Trade Time:=4:24 PM EST
Ask:=12.30 x200
Prev Close:=11.66
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=+0.19

(byi)
Open:=40.11
Change:=+1.10
                  (+2.77 %)
Bid:=40.07 x400
Trade Time:=4:24 PM EST
Ask:=41.78 x200
Prev Close:=39.74
Last Trade:=40.84
Updating Price:=$
            40.84
Updating Change:=+1.10

(bz)
Open:=7.64
Change:=-0.02
                  ( -0.26 %)
Bid:=7.26 x400
Trade Time:=4:24 PM EST
Ask:=7.88 x200
Prev Close:=7.56
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=-0.02

(c)
Open:=37.83
Change:=+0.28
                  (+0.74 %)
Bid:=38.02 x400
Trade Time:=4:34 PM EST
Ask:=38.03 x200
Prev Close:=37.74
Last Trade:=38.02
Updating Price:=$
            38.02
Updating Change:=+0.28

(ca)
Open:=21.97
Change:=+0.43
                  (+1.97 %)
Bid:=22.24 x400
Trade Time:=3:55 PM EST
Ask:=22.25 x200
Prev Close:=21.81
Last Trade:=22.24
Updating Price:=$
            22.24
Updating Change:=+0.43

(cag)
Open:=26.19
Change:=+0.26
                  (+0.99 %)
Bid:=26.39 x400
Trade Time:=4:24 PM EST
Ask:=26.63 x200
Prev Close:=26.23
Last Trade:=26.49
Updating Price:=$
            26.49
Updating Change:=+0.26

(cah)
Open:=45.92
Change:=+0.10
                  (+0.22 %)
Bid:=45.69 x400
Trade Time:=4:12 PM EST
Ask:=45.94 x200
Prev Close:=45.71
Last Trade:=45.81
Updating Price:=$
            45.81
Updating Change:=+0.10

(cake)
Open:=33.06
Change:=+0.91
                  (+2.78 %)
Bid:=33.23 x400
Trade Time:=4:42 PM EST
Ask:=33.94 x200
Prev Close:=32.70
Last Trade:=33.61
Updating Price:=$
            33.61
Updating Change:=+0.91

(cap)
Open:=17.94
Change:=+0.22
                  (+1.25 %)
Bid:=17.32 x400
Trade Time:=4:24 PM EST
Ask:=17.99 x200
Prev Close:=17.54
Last Trade:=17.76
Updating Price:=$
            17.76
Updating Change:=+0.22

(cas)
Open:=17.15
Change:=+0.71
                  (+4.19 %)
Bid:=16.61 x400
Trade Time:=4:24 PM EST
Ask:=18.06 x200
Prev Close:=16.95
Last Trade:=17.66
Updating Price:=$
            17.66
Updating Change:=+0.71

(casc)
Open:=53.08
Change:=+2.00
                  (+3.82 %)
Bid:=51.50 x400
Trade Time:=4:24 PM EST
Ask:=55.19 x200
Prev Close:=52.33
Last Trade:=54.33
Updating Price:=$
            54.33
Updating Change:=+2.00

(cat)
Open:=108.89
Change:=+1.77
                  (+1.64 %)
Bid:=109.55 x400
Trade Time:=3:55 PM EST
Ask:=109.57 x200
Prev Close:=107.80
Last Trade:=109.57
Updating Price:=$
            109.57
Updating Change:=+1.77

(caty)
Open:=15.64
Change:=+0.52
                  (+3.37 %)
Bid:=15.41 x400
Trade Time:=4:24 PM EST
Ask:=15.95 x200
Prev Close:=15.44
Last Trade:=15.96
Updating Price:=$
            15.96
Updating Change:=+0.52

(cavm)
Open:=38.61
Change:=+2.28
                  (+5.92 %)
Bid:=38.00 x400
Trade Time:=4:14 PM EST
Ask:=39.49 x200
Prev Close:=38.50
Last Trade:=40.78
Updating Price:=$
            40.78
Updating Change:=+2.28

(cb)
Open:=61.41
Change:=+0.28
                  (+0.46 %)
Bid:=60.66 x400
Trade Time:=4:35 PM EST
Ask:=62.10 x200
Prev Close:=61.21
Last Trade:=61.49
Updating Price:=$
            61.49
Updating Change:=+0.28

(cbb)
Open:=3.35
Change:=+0.03
                  (+0.90 %)
Bid:=3.36 x400
Trade Time:=4:24 PM EST
Ask:=3.37 x200
Prev Close:=3.34
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.03

(cbg)
Open:=23.27
Change:=+0.45
                  (+1.95 %)
Bid:=23.53 x400
Trade Time:=4:42 PM EST
Ask:=23.71 x200
Prev Close:=23.07
Last Trade:=23.52
Updating Price:=$
            23.52
Updating Change:=+0.45

(cbr)
Open:=5.42
Change:=+0.16
                  (+3.00 %)
Bid:=5.21 x400
Trade Time:=4:24 PM EST
Ask:=5.82 x200
Prev Close:=5.34
Last Trade:=5.50
Updating Price:=$
            5.50
Updating Change:=+0.16

(cbu)
Open:=24.49
Change:=+0.60
                  (+2.47 %)
Bid:=24.25 x400
Trade Time:=4:30 PM EST
Ask:=25.27 x200
Prev Close:=24.30
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=+0.60

(ccbg)
Open:=10.31
Change:=+0.21
                  (+2.05 %)
Bid:=10.11 x400
Trade Time:=4:24 PM EST
Ask:=11.04 x200
Prev Close:=10.24
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.21

(ccc)
Open:=15.99
Change:=+0.41
                  (+2.59 %)
Bid:=15.79 x400
Trade Time:=4:24 PM EST
Ask:=16.68 x200
Prev Close:=15.85
Last Trade:=16.26
Updating Price:=$
            16.26
Updating Change:=+0.41

(cce)
Open:=28.15
Change:=+1.24
                  (+4.44 %)
Bid:=28.55 x400
Trade Time:=4:24 PM EST
Ask:=29.51 x200
Prev Close:=27.93
Last Trade:=29.17
Updating Price:=$
            29.17
Updating Change:=+1.24

(ccmp)
Open:=43.57
Change:=+1.59
                  (+3.68 %)
Bid:=43.52 x400
Trade Time:=4:03 PM EST
Ask:=45.65 x200
Prev Close:=43.20
Last Trade:=44.79
Updating Price:=$
            44.79
Updating Change:=+1.59

(ccne)
Open:=13.96
Change:=+0.50
                  (+3.63 %)
Bid:=13.51 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=13.77
Last Trade:=14.27
Updating Price:=$
            14.27
Updating Change:=+0.50

(ccoi)
Open:=16.62
Change:=-0.05
                  ( -0.30 %)
Bid:=16.02 x400
Trade Time:=4:24 PM EST
Ask:=16.56 x200
Prev Close:=16.41
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=-0.05

(cdzi)
Open:=10.96
Change:=+0.44
                  (+4.05 %)
Bid:=10.51 x400
Trade Time:=4:24 PM EST
Ask:=11.69 x200
Prev Close:=10.87
Last Trade:=11.31
Updating Price:=$
            11.31
Updating Change:=+0.44

(cec)
Open:=41.09
Change:=+0.74
                  (+1.82 %)
Bid:=41.03 x400
Trade Time:=4:24 PM EST
Ask:=41.92 x200
Prev Close:=40.74
Last Trade:=41.48
Updating Price:=$
            41.48
Updating Change:=+0.74

(ceco)
Open:=23.28
Change:=+0.93
                  (+4.03 %)
Bid:=23.99 x400
Trade Time:=4:07 PM EST
Ask:=24.55 x200
Prev Close:=23.05
Last Trade:=23.98
Updating Price:=$
            23.98
Updating Change:=+0.93

(celg)
Open:=59.34
Change:=+1.30
                  (+2.20 %)
Bid:=60.43 x400
Trade Time:=3:55 PM EST
Ask:=60.45 x200
Prev Close:=59.14
Last Trade:=60.44
Updating Price:=$
            60.44
Updating Change:=+1.30

(ceph)
Open:=80.01
Change:=-0.01
                  ( -0.01 %)
Bid:=80.02 x400
Trade Time:=3:54 PM EST
Ask:=80.03 x200
Prev Close:=80.03
Last Trade:=80.02
Updating Price:=$
            80.02
Updating Change:=-0.01

(cern)
Open:=62.24
Change:=+1.92
                  (+3.12 %)
Bid:=63.45 x400
Trade Time:=3:55 PM EST
Ask:=63.47 x200
Prev Close:=61.54
Last Trade:=63.46
Updating Price:=$
            63.46
Updating Change:=+1.92

(cers)
Open:=2.85
Change:=+0.11
                  (+3.90 %)
Bid:=2.10 x400
Trade Time:=4:24 PM EST
Ask:=3.20 x200
Prev Close:=2.82
Last Trade:=2.93
Updating Price:=$
            2.93
Updating Change:=+0.11

(cffn)
Open:=11.70
Change:=+0.02
                  (+0.17 %)
Bid:=11.30 x400
Trade Time:=4:32 PM EST
Ask:=11.70 x200
Prev Close:=11.67
Last Trade:=11.69
Updating Price:=$
            11.69
Updating Change:=+0.02

(cfnb)
Open:=15.82
Change:=+0.39
                  (+2.47 %)
Bid:=15.26 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=15.77
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=+0.39

(cfnl)
Open:=11.00
Change:=+0.31
                  (+2.84 %)
Bid:=10.84 x400
Trade Time:=4:24 PM EST
Ask:=11.64 x200
Prev Close:=10.92
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=+0.31

(cgx)
Open:=53.28
Change:=+1.59
                  (+3.01 %)
Bid:=53.57 x400
Trade Time:=4:24 PM EST
Ask:=54.98 x200
Prev Close:=52.81
Last Trade:=54.40
Updating Price:=$
            54.40
Updating Change:=+1.59

(chdx)
Open:=12.98
Change:=-0.20
                  ( -1.56 %)
Bid:=11.72 x400
Trade Time:=4:24 PM EST
Ask:=13.77 x200
Prev Close:=12.80
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=-0.20

(chg)
Open:=52.97
Change:=+0.81
                  (+1.54 %)
Bid:=52.85 x400
Trade Time:=4:24 PM EST
Ask:=54.11 x200
Prev Close:=52.75
Last Trade:=53.56
Updating Price:=$
            53.56
Updating Change:=+0.81

(chh)
Open:=32.20
Change:=+0.12
                  (+0.38 %)
Bid:=32.09 x400
Trade Time:=4:01 PM EST
Ask:=32.47 x200
Prev Close:=31.96
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=+0.12

(chkp)
Open:=61.03
Change:=-1.12
                  ( -1.83 %)
Bid:=60.04 x400
Trade Time:=3:55 PM EST
Ask:=60.05 x200
Prev Close:=61.17
Last Trade:=60.05
Updating Price:=$
            60.05
Updating Change:=-1.12

(chrs)
Open:=4.42
Change:=+0.07
                  (+1.60 %)
Bid:=3.76 x400
Trade Time:=4:03 PM EST
Ask:=4.49 x200
Prev Close:=4.37
Last Trade:=4.44
Updating Price:=$
            4.44
Updating Change:=+0.07

(chrw)
Open:=78.64
Change:=+1.15
                  (+1.47 %)
Bid:=79.21 x400
Trade Time:=3:55 PM EST
Ask:=79.22 x200
Prev Close:=78.07
Last Trade:=79.22
Updating Price:=$
            79.22
Updating Change:=+1.15

(chs)
Open:=15.62
Change:=+0.53
                  (+3.40 %)
Bid:=15.57 x400
Trade Time:=4:42 PM EST
Ask:=16.24 x200
Prev Close:=15.45
Last Trade:=15.98
Updating Price:=$
            15.98
Updating Change:=+0.53

(chsp)
Open:=17.13
Change:=+0.24
                  (+1.41 %)
Bid:=16.65 x400
Trade Time:=4:04 PM EST
Ask:=17.74 x200
Prev Close:=17.01
Last Trade:=17.25
Updating Price:=$
            17.25
Updating Change:=+0.24

(cix)
Open:=13.43
Change:=+0.21
                  (+1.57 %)
Bid:=9.77 x400
Trade Time:=4:24 PM EST
Ask:=14.15 x200
Prev Close:=13.39
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=+0.21

(ckh)
Open:=104.95
Change:=+1.60
                  (+1.53 %)
Bid:=104.10 x400
Trade Time:=4:07 PM EST
Ask:=132.78 x200
Prev Close:=104.55
Last Trade:=106.15
Updating Price:=$
            106.15
Updating Change:=+1.60

(ckp)
Open:=17.32
Change:=-0.08
                  ( -0.47 %)
Bid:=16.53 x400
Trade Time:=4:24 PM EST
Ask:=17.49 x200
Prev Close:=17.10
Last Trade:=17.02
Updating Price:=$
            17.02
Updating Change:=-0.08

(clc)
Open:=46.84
Change:=+1.11
                  (+2.39 %)
Bid:=47.02 x400
Trade Time:=4:01 PM EST
Ask:=47.64 x200
Prev Close:=46.54
Last Trade:=47.65
Updating Price:=$
            47.65
Updating Change:=+1.11

(cldt)
Open:=16.01
Change:=+0.18
                  (+1.13 %)
Bid:=15.77 x400
Trade Time:=4:00 PM EST
Ask:=16.90 x200
Prev Close:=15.97
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=+0.18

(clh)
Open:=108.89
Change:=+3.69
                  (+3.40 %)
Bid:=101.00 x400
Trade Time:=4:24 PM EST
Ask:=111.90 x200
Prev Close:=108.39
Last Trade:=112.08
Updating Price:=$
            112.08
Updating Change:=+3.69

(clne)
Open:=15.85
Change:=+0.41
                  (+2.63 %)
Bid:=15.85 x400
Trade Time:=4:54 PM EST
Ask:=15.95 x200
Prev Close:=15.59
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.41

(clny)
Open:=17.98
Change:=+0.15
                  (+0.84 %)
Bid:=17.57 x400
Trade Time:=4:24 PM EST
Ask:=18.49 x200
Prev Close:=17.90
Last Trade:=18.05
Updating Price:=$
            18.05
Updating Change:=+0.15

(clp)
Open:=21.19
Change:=+0.53
                  (+2.53 %)
Bid:=20.92 x400
Trade Time:=4:24 PM EST
Ask:=22.02 x200
Prev Close:=20.99
Last Trade:=21.52
Updating Price:=$
            21.52
Updating Change:=+0.53

(clr)
Open:=68.95
Change:=+1.69
                  (+2.48 %)
Bid:=69.18 x400
Trade Time:=4:24 PM EST
Ask:=71.55 x200
Prev Close:=68.12
Last Trade:=69.81
Updating Price:=$
            69.81
Updating Change:=+1.69

(clw)
Open:=68.04
Change:=+1.78
                  (+2.65 %)
Bid:=66.03 x400
Trade Time:=4:24 PM EST
Ask:=70.63 x200
Prev Close:=67.13
Last Trade:=68.91
Updating Price:=$
            68.91
Updating Change:=+1.78

(cmcsa)
Open:=24.10
Change:=+0.49
                  (+2.07 %)
Bid:=24.43 x400
Trade Time:=3:55 PM EST
Ask:=24.44 x200
Prev Close:=23.94
Last Trade:=24.44
Updating Price:=$
            24.44
Updating Change:=+0.49

(cmls)
Open:=3.38
Change:=+0.04
                  (+1.20 %)
Bid:=2.59 x400
Trade Time:=4:24 PM EST
Ask:=3.99 x200
Prev Close:=3.34
Last Trade:=3.38
Updating Price:=$
            3.38
Updating Change:=+0.04

(cmn)
Open:=27.03
Change:=+0.67
                  (+2.50 %)
Bid:=26.10 x400
Trade Time:=4:24 PM EST
Ask:=28.80 x200
Prev Close:=26.83
Last Trade:=27.50
Updating Price:=$
            27.50
Updating Change:=+0.67

(cmo)
Open:=13.36
Change:=+0.21
                  (+1.58 %)
Bid:=13.45 x400
Trade Time:=4:24 PM EST
Ask:=13.58 x200
Prev Close:=13.27
Last Trade:=13.48
Updating Price:=$
            13.48
Updating Change:=+0.21

(cmtl)
Open:=28.41
Change:=+0.14
                  (+0.49 %)
Bid:=28.07 x400
Trade Time:=4:24 PM EST
Ask:=29.41 x200
Prev Close:=28.53
Last Trade:=28.67
Updating Price:=$
            28.67
Updating Change:=+0.14

(cnbka)
Open:=28.03
Change:=+0.42
                  (+1.51 %)
Bid:=26.51 x400
Trade Time:=4:24 PM EST
Ask:=37.51 x200
Prev Close:=27.82
Last Trade:=28.24
Updating Price:=$
            28.24
Updating Change:=+0.42

(cnc)
Open:=35.13
Change:=+0.42
                  (+1.21 %)
Bid:=34.53 x400
Trade Time:=4:24 PM EST
Ask:=36.06 x200
Prev Close:=34.84
Last Trade:=35.26
Updating Price:=$
            35.26
Updating Change:=+0.42

(cnk)
Open:=19.20
Change:=+0.55
                  (+2.89 %)
Bid:=19.08 x400
Trade Time:=4:24 PM EST
Ask:=20.12 x200
Prev Close:=19.05
Last Trade:=19.60
Updating Price:=$
            19.60
Updating Change:=+0.55

(cnsl)
Open:=18.81
Change:=+0.29
                  (+1.55 %)
Bid:=18.94 x400
Trade Time:=4:24 PM EST
Ask:=19.24 x200
Prev Close:=18.66
Last Trade:=18.95
Updating Price:=$
            18.95
Updating Change:=+0.29

(cog)
Open:=69.48
Change:=+2.50
                  (+3.65 %)
Bid:=71.09 x400
Trade Time:=4:39 PM EST
Ask:=71.86 x200
Prev Close:=68.58
Last Trade:=71.08
Updating Price:=$
            71.08
Updating Change:=+2.50

(colb)
Open:=17.40
Change:=+0.58
                  (+3.36 %)
Bid:=17.34 x400
Trade Time:=4:24 PM EST
Ask:=18.33 x200
Prev Close:=17.24
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=+0.58

(comv)
Open:=3.17
Change:=-0.15
                  ( -4.75 %)
Bid:=3.01 x400
Trade Time:=4:03 PM EST
Ask:=3.37 x200
Prev Close:=3.16
Last Trade:=3.01
Updating Price:=$
            3.01
Updating Change:=-0.15

(coo)
Open:=80.35
Change:=+1.05
                  (+1.31 %)
Bid:=78.15 x400
Trade Time:=4:24 PM EST
Ask:=81.94 x200
Prev Close:=80.03
Last Trade:=81.08
Updating Price:=$
            81.08
Updating Change:=+1.05

(cost)
Open:=79.76
Change:=+1.57
                  (+1.98 %)
Bid:=80.68 x400
Trade Time:=3:55 PM EST
Ask:=80.69 x200
Prev Close:=79.11
Last Trade:=80.68
Updating Price:=$
            80.68
Updating Change:=+1.57

(cov)
Open:=52.00
Change:=+0.45
                  (+0.87 %)
Bid:=50.75 x400
Trade Time:=4:24 PM EST
Ask:=54.50 x200
Prev Close:=51.57
Last Trade:=52.02
Updating Price:=$
            52.02
Updating Change:=+0.45

(cown)
Open:=3.88
Change:=+0.09
                  (+2.33 %)
Bid:=3.81 x400
Trade Time:=4:24 PM EST
Ask:=4.18 x200
Prev Close:=3.86
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=+0.09

(cpa)
Open:=67.80
Change:=+1.50
                  (+2.24 %)
Bid:=65.94 x400
Trade Time:=4:07 PM EST
Ask:=70.61 x200
Prev Close:=66.92
Last Trade:=68.42
Updating Price:=$
            68.42
Updating Change:=+1.50

(cpe)
Open:=6.99
Change:=+0.40
                  (+5.81 %)
Bid:=6.92 x400
Trade Time:=4:24 PM EST
Ask:=7.54 x200
Prev Close:=6.88
Last Trade:=7.28
Updating Price:=$
            7.28
Updating Change:=+0.40

(cpn)
Open:=16.29
Change:=+0.21
                  (+1.30 %)
Bid:=15.94 x400
Trade Time:=4:24 PM EST
Ask:=16.43 x200
Prev Close:=16.20
Last Trade:=16.41
Updating Price:=$
            16.41
Updating Change:=+0.21

(cprt)
Open:=45.30
Change:=+0.38
                  (+0.84 %)
Bid:=45.40 x400
Trade Time:=4:24 PM EST
Ask:=45.89 x200
Prev Close:=45.05
Last Trade:=45.43
Updating Price:=$
            45.43
Updating Change:=+0.38

(cpst)
Open:=1.51
Change:=+0.04
                  (+2.67 %)
Bid:=1.53 x400
Trade Time:=4:24 PM EST
Ask:=1.54 x200
Prev Close:=1.50
Last Trade:=1.54
Updating Price:=$
            1.54
Updating Change:=+0.04

(cpy)
Open:=12.09
Change:=-0.03
                  ( -0.25 %)
Bid:=11.60 x400
Trade Time:=4:00 PM EST
Ask:=12.41 x200
Prev Close:=12.01
Last Trade:=11.98
Updating Price:=$
            11.98
Updating Change:=-0.03

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

(crai)
Open:=27.16
Change:=+2.06
                  (+7.72 %)
Bid:=10.67 x400
Trade Time:=4:24 PM EST
Ask:=31.00 x200
Prev Close:=26.68
Last Trade:=28.74
Updating Price:=$
            28.74
Updating Change:=+2.06

(crdn)
Open:=34.86
Change:=+1.23
                  (+3.57 %)
Bid:=34.87 x400
Trade Time:=4:13 PM EST
Ask:=35.66 x200
Prev Close:=34.48
Last Trade:=35.71
Updating Price:=$
            35.71
Updating Change:=+1.23

(cree)
Open:=30.50
Change:=+0.93
                  (+3.08 %)
Bid:=30.88 x400
Trade Time:=4:51 PM EST
Ask:=31.16 x200
Prev Close:=30.23
Last Trade:=31.16
Updating Price:=$
            31.16
Updating Change:=+0.93

(crmt)
Open:=36.18
Change:=+1.23
                  (+3.42 %)
Bid:=34.73 x400
Trade Time:=4:24 PM EST
Ask:=37.38 x200
Prev Close:=36.00
Last Trade:=37.23
Updating Price:=$
            37.23
Updating Change:=+1.23

(crrc)
Open:=11.15
Change:=+0.08
                  (+0.72 %)
Bid:=10.00 x400
Trade Time:=4:24 PM EST
Ask:=12.42 x200
Prev Close:=11.07
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.08

(crs)
Open:=55.85
Change:=+2.49
                  (+4.49 %)
Bid:=57.14 x400
Trade Time:=4:24 PM EST
Ask:=58.44 x200
Prev Close:=55.46
Last Trade:=57.95
Updating Price:=$
            57.95
Updating Change:=+2.49

(csco)
Open:=15.55
Change:=+0.21
                  (+1.36 %)
Bid:=15.65 x400
Trade Time:=3:55 PM EST
Ask:=15.66 x200
Prev Close:=15.44
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=+0.21

(csgp)
Open:=55.92
Change:=+1.61
                  (+2.90 %)
Bid:=54.61 x400
Trade Time:=4:24 PM EST
Ask:=58.00 x200
Prev Close:=55.60
Last Trade:=57.21
Updating Price:=$
            57.21
Updating Change:=+1.61

(cstr)
Open:=58.09
Change:=+1.57
                  (+2.72 %)
Bid:=59.13 x400
Trade Time:=4:13 PM EST
Ask:=59.49 x200
Prev Close:=57.63
Last Trade:=59.20
Updating Price:=$
            59.20
Updating Change:=+1.57

(csu)
Open:=9.14
Change:=+0.39
                  (+4.33 %)
Bid:=9.01 x400
Trade Time:=4:24 PM EST
Ask:=9.62 x200
Prev Close:=9.01
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=+0.39

(cswc)
Open:=97.47
Change:=+1.53
                  (+1.58 %)
Bid:=93.83 x400
Trade Time:=4:24 PM EST
Ask:=105.11 x200
Prev Close:=96.92
Last Trade:=98.45
Updating Price:=$
            98.45
Updating Change:=+1.53

(ctas)
Open:=30.52
Change:=+0.42
                  (+1.38 %)
Bid:=33.01 x400
Trade Time:=4:17 PM EST
Ask:=33.99 x200
Prev Close:=30.44
Last Trade:=30.86
Updating Price:=$
            30.86
Updating Change:=+0.42

(ctgx)
Open:=13.35
Change:=+0.67
                  (+5.07 %)
Bid:=12.61 x400
Trade Time:=4:24 PM EST
Ask:=14.27 x200
Prev Close:=13.22
Last Trade:=13.89
Updating Price:=$
            13.89
Updating Change:=+0.67

(ctl)
Open:=38.02
Change:=+0.11
                  (+0.29 %)
Bid:=37.90 x400
Trade Time:=4:24 PM EST
Ask:=38.21 x200
Prev Close:=37.83
Last Trade:=37.94
Updating Price:=$
            37.94
Updating Change:=+0.11

(ctrp)
Open:=44.19
Change:=+0.50
                  (+1.15 %)
Bid:=44.10 x400
Trade Time:=3:55 PM EST
Ask:=44.11 x200
Prev Close:=43.61
Last Trade:=44.11
Updating Price:=$
            44.11
Updating Change:=+0.50

(ctsh)
Open:=73.22
Change:=+1.98
                  (+2.74 %)
Bid:=74.33 x400
Trade Time:=3:55 PM EST
Ask:=74.34 x200
Prev Close:=72.36
Last Trade:=74.34
Updating Price:=$
            74.34
Updating Change:=+1.98

(ctxs)
Open:=75.92
Change:=+2.09
                  (+2.78 %)
Bid:=77.26 x400
Trade Time:=3:55 PM EST
Ask:=77.29 x200
Prev Close:=75.18
Last Trade:=77.27
Updating Price:=$
            77.27
Updating Change:=+2.09

(cvo)
Open:=6.07
Change:=+0.02
                  (+0.33 %)
Bid:=5.87 x400
Trade Time:=4:10 PM EST
Ask:=6.22 x200
Prev Close:=6.12
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=+0.02

(cvx)
Open:=106.49
Change:=+1.20
                  (+1.13 %)
Bid:=107.42 x400
Trade Time:=3:55 PM EST
Ask:=107.43 x200
Prev Close:=106.23
Last Trade:=107.43
Updating Price:=$
            107.43
Updating Change:=+1.20

(cxs)
Open:=11.17
Change:=+0.09
                  (+0.81 %)
Bid:=11.24 x400
Trade Time:=4:24 PM EST
Ask:=11.59 x200
Prev Close:=11.10
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+0.09

(cyh)
Open:=25.27
Change:=+1.40
                  (+5.58 %)
Bid:=24.65 x400
Trade Time:=4:43 PM EST
Ask:=26.97 x200
Prev Close:=25.07
Last Trade:=26.47
Updating Price:=$
            26.47
Updating Change:=+1.40

(cyn)
Open:=52.44
Change:=+0.81
                  (+1.55 %)
Bid:=52.29 x400
Trade Time:=4:32 PM EST
Ask:=53.54 x200
Prev Close:=52.14
Last Trade:=52.95
Updating Price:=$
            52.95
Updating Change:=+0.81

(cytk)
Open:=1.28
Change:=-0.01
                  ( -0.78 %)
Bid:=1.00 x400
Trade Time:=4:04 PM EST
Ask:=1.30 x200
Prev Close:=1.28
Last Trade:=1.27
Updating Price:=$
            1.27
Updating Change:=-0.01

(cytr)
Open:=0.73
Change:=-0.01
                  ( -1.13 %)
Bid:=0.63 x400
Trade Time:=3:59 PM EST
Ask:=0.89 x200
Prev Close:=0.71
Last Trade:=0.70
Updating Price:=$
            0.70
Updating Change:=-0.01

(dakt)
Open:=10.45
Change:=+0.42
                  (+4.06 %)
Bid:=10.40 x400
Trade Time:=4:24 PM EST
Ask:=11.17 x200
Prev Close:=10.34
Last Trade:=10.76
Updating Price:=$
            10.76
Updating Change:=+0.42

(dal)
Open:=8.14
Change:=+0.20
                  (+2.48 %)
Bid:=8.25 x400
Trade Time:=4:24 PM EST
Ask:=8.28 x200
Prev Close:=8.06
Last Trade:=8.26
Updating Price:=$
            8.26
Updating Change:=+0.20

(dar)
Open:=17.24
Change:=+0.91
                  (+5.32 %)
Bid:=17.61 x400
Trade Time:=4:24 PM EST
Ask:=18.00 x200
Prev Close:=17.09
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=+0.91

(dbd)
Open:=31.13
Change:=+0.62
                  (+2.01 %)
Bid:=30.68 x400
Trade Time:=4:24 PM EST
Ask:=32.08 x200
Prev Close:=30.86
Last Trade:=31.48
Updating Price:=$
            31.48
Updating Change:=+0.62

(dd)
Open:=53.76
Change:=+0.60
                  (+1.12 %)
Bid:=54.06 x400
Trade Time:=3:55 PM EST
Ask:=54.07 x200
Prev Close:=53.47
Last Trade:=54.07
Updating Price:=$
            54.07
Updating Change:=+0.60

(ddic)
Open:=9.61
Change:=-0.11
                  ( -1.16 %)
Bid:=9.20 x400
Trade Time:=4:24 PM EST
Ask:=9.46 x200
Prev Close:=9.52
Last Trade:=9.41
Updating Price:=$
            9.41
Updating Change:=-0.11

(de)
Open:=80.75
Change:=+1.08
                  (+1.35 %)
Bid:=80.89 x400
Trade Time:=4:19 PM EST
Ask:=81.02 x200
Prev Close:=79.80
Last Trade:=80.88
Updating Price:=$
            80.88
Updating Change:=+1.08

(deck)
Open:=93.32
Change:=+2.92
                  (+3.16 %)
Bid:=94.77 x400
Trade Time:=4:07 PM EST
Ask:=95.99 x200
Prev Close:=92.36
Last Trade:=95.28
Updating Price:=$
            95.28
Updating Change:=+2.92

(dei)
Open:=19.51
Change:=+0.21
                  (+1.08 %)
Bid:=19.20 x400
Trade Time:=4:32 PM EST
Ask:=20.13 x200
Prev Close:=19.45
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=+0.21

(dell)
Open:=16.93
Change:=+0.60
                  (+3.60 %)
Bid:=17.39 x400
Trade Time:=3:55 PM EST
Ask:=17.40 x200
Prev Close:=16.79
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.60

(dest)
Open:=19.28
Change:=+0.09
                  (+0.47 %)
Bid:=19.07 x400
Trade Time:=4:03 PM EST
Ask:=19.61 x200
Prev Close:=19.06
Last Trade:=19.15
Updating Price:=$
            19.15
Updating Change:=+0.09

(dfz)
Open:=11.52
Change:=+0.19
                  (+1.67 %)
Bid:=11.26 x400
Trade Time:=4:24 PM EST
Ask:=12.65 x200
Prev Close:=11.38
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=+0.19

(dgi)
Open:=24.37
Change:=+0.44
                  (+1.82 %)
Bid:=23.92 x400
Trade Time:=4:24 PM EST
Ask:=25.12 x200
Prev Close:=24.13
Last Trade:=24.57
Updating Price:=$
            24.57
Updating Change:=+0.44

(dhil)
Open:=84.01
Change:=+1.16
                  (+1.38 %)
Bid:=79.79 x400
Trade Time:=4:03 PM EST
Ask:=88.66 x200
Prev Close:=83.80
Last Trade:=84.96
Updating Price:=$
            84.96
Updating Change:=+1.16

(dhr)
Open:=52.68
Change:=+0.53
                  (+1.01 %)
Bid:=52.91 x400
Trade Time:=4:24 PM EST
Ask:=53.21 x200
Prev Close:=52.48
Last Trade:=53.01
Updating Price:=$
            53.01
Updating Change:=+0.53

(dis)
Open:=39.04
Change:=+0.76
                  (+1.96 %)
Bid:=39.52 x400
Trade Time:=4:00 PM EST
Ask:=39.52 x200
Prev Close:=38.75
Last Trade:=39.51
Updating Price:=$
            39.51
Updating Change:=+0.76

(dk)
Open:=16.39
Change:=+0.67
                  (+4.13 %)
Bid:=16.42 x400
Trade Time:=4:24 PM EST
Ask:=17.36 x200
Prev Close:=16.23
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=+0.67

(dlb)
Open:=41.79
Change:=+1.06
                  (+2.55 %)
Bid:=42.01 x400
Trade Time:=4:24 PM EST
Ask:=43.43 x200
Prev Close:=41.63
Last Trade:=42.69
Updating Price:=$
            42.69
Updating Change:=+1.06

(dllr)
Open:=21.49
Change:=+0.41
                  (+1.92 %)
Bid:=21.40 x400
Trade Time:=4:24 PM EST
Ask:=21.88 x200
Prev Close:=21.36
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=+0.41

(dltr)
Open:=68.12
Change:=+1.31
                  (+1.94 %)
Bid:=68.86 x400
Trade Time:=3:55 PM EST
Ask:=68.89 x200
Prev Close:=67.55
Last Trade:=68.86
Updating Price:=$
            68.86
Updating Change:=+1.31

(dm)
Open:=8.87
Change:=+0.24
                  (+2.73 %)
Bid:=8.67 x400
Trade Time:=4:24 PM EST
Ask:=9.38 x200
Prev Close:=8.80
Last Trade:=9.04
Updating Price:=$
            9.04
Updating Change:=+0.24

(dmrc)
Open:=38.60
Change:=+0.31
                  (+0.81 %)
Bid:=37.80 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=38.39
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=+0.31

(dndn)
Open:=38.45
Change:=+0.78
                  (+2.04 %)
Bid:=39.00 x400
Trade Time:=4:29 PM EST
Ask:=39.10 x200
Prev Close:=38.22
Last Trade:=39.00
Updating Price:=$
            39.00
Updating Change:=+0.78

(dnr)
Open:=19.40
Change:=+0.61
                  (+3.18 %)
Bid:=19.57 x400
Trade Time:=4:12 PM EST
Ask:=20.03 x200
Prev Close:=19.20
Last Trade:=19.81
Updating Price:=$
            19.81
Updating Change:=+0.61

(drc)
Open:=54.15
Change:=+1.64
                  (+3.06 %)
Bid:=51.48 x400
Trade Time:=4:24 PM EST
Ask:=56.20 x200
Prev Close:=53.63
Last Trade:=55.27
Updating Price:=$
            55.27
Updating Change:=+1.64

(dri)
Open:=52.88
Change:=+1.09
                  (+2.08 %)
Bid:=53.40 x400
Trade Time:=4:08 PM EST
Ask:=53.99 x200
Prev Close:=52.52
Last Trade:=53.61
Updating Price:=$
            53.61
Updating Change:=+1.09

(driv)
Open:=32.00
Change:=+0.61
                  (+1.92 %)
Bid:=32.35 x400
Trade Time:=4:24 PM EST
Ask:=33.07 x200
Prev Close:=31.74
Last Trade:=32.35
Updating Price:=$
            32.35
Updating Change:=+0.61

(drl)
Open:=1.97
Change:=
Bid:=1.91 x400
Trade Time:=4:07 PM EST
Ask:=2.00 x200
Prev Close:=1.94
Last Trade:=1.94
Updating Price:=$
            1.94
Updating Change:=null

(dtsi)
Open:=37.50
Change:=-0.10
                  ( -0.27 %)
Bid:=14.94 x400
Trade Time:=4:24 PM EST
Ask:=39.18 x200
Prev Close:=37.35
Last Trade:=37.25
Updating Price:=$
            37.25
Updating Change:=-0.10

(dtv)
Open:=52.07
Change:=+1.04
                  (+2.01 %)
Bid:=52.72 x400
Trade Time:=3:55 PM EST
Ask:=52.73 x200
Prev Close:=51.68
Last Trade:=52.72
Updating Price:=$
            52.72
Updating Change:=+1.04

(dva)
Open:=87.04
Change:=+0.76
                  (+0.89 %)
Bid:=85.47 x400
Trade Time:=4:24 PM EST
Ask:=87.52 x200
Prev Close:=85.85
Last Trade:=86.61
Updating Price:=$
            86.61
Updating Change:=+0.76

(dvn)
Open:=80.56
Change:=+2.35
                  (+2.94 %)
Bid:=81.41 x400
Trade Time:=4:24 PM EST
Ask:=82.95 x200
Prev Close:=79.97
Last Trade:=82.32
Updating Price:=$
            82.32
Updating Change:=+2.35

(dvox)
Open:=7.21
Change:=+0.15
                  (+2.10 %)
Bid:=2.86 x400
Trade Time:=4:24 PM EST
Ask:=10.40 x200
Prev Close:=7.14
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=+0.15

(dw)
Open:=23.11
Change:=+0.92
                  (+4.03 %)
Bid:=23.15 x400
Trade Time:=4:24 PM EST
Ask:=24.24 x200
Prev Close:=22.83
Last Trade:=23.75
Updating Price:=$
            23.75
Updating Change:=+0.92

(dwa)
Open:=20.12
Change:=+0.34
                  (+1.70 %)
Bid:=20.00 x400
Trade Time:=4:24 PM EST
Ask:=20.43 x200
Prev Close:=19.99
Last Trade:=20.33
Updating Price:=$
            20.33
Updating Change:=+0.34

(dxpe)
Open:=26.68
Change:=+0.54
                  (+2.05 %)
Bid:=23.37 x400
Trade Time:=4:24 PM EST
Ask:=32.25 x200
Prev Close:=26.40
Last Trade:=26.94
Updating Price:=$
            26.94
Updating Change:=+0.54

(dy)
Open:=17.21
Change:=+0.50
                  (+2.94 %)
Bid:=17.04 x400
Trade Time:=4:10 PM EST
Ask:=17.92 x200
Prev Close:=17.03
Last Trade:=17.53
Updating Price:=$
            17.53
Updating Change:=+0.50

(dyn)
Open:=6.02
Change:=+0.04
                  (+0.67 %)
Bid:=5.86 x400
Trade Time:=4:24 PM EST
Ask:=6.17 x200
Prev Close:=5.99
Last Trade:=6.03
Updating Price:=$
            6.03
Updating Change:=+0.04

(ebay)
Open:=33.08
Change:=+1.04
                  (+3.17 %)
Bid:=33.73 x400
Trade Time:=3:55 PM EST
Ask:=33.74 x200
Prev Close:=32.70
Last Trade:=33.74
Updating Price:=$
            33.74
Updating Change:=+1.04

(ebsb)
Open:=13.73
Change:=+0.15
                  (+1.10 %)
Bid:=12.72 x400
Trade Time:=4:24 PM EST
Ask:=14.79 x200
Prev Close:=13.67
Last Trade:=13.82
Updating Price:=$
            13.82
Updating Change:=+0.15

(ecpg)
Open:=26.51
Change:=+0.80
                  (+3.02 %)
Bid:=26.69 x400
Trade Time:=4:03 PM EST
Ask:=27.26 x200
Prev Close:=26.45
Last Trade:=27.25
Updating Price:=$
            27.25
Updating Change:=+0.80

(edr)
Open:=9.02
Change:=+0.10
                  (+1.12 %)
Bid:=8.69 x400
Trade Time:=4:01 PM EST
Ask:=9.41 x200
Prev Close:=8.95
Last Trade:=9.05
Updating Price:=$
            9.05
Updating Change:=+0.10

(eeft)
Open:=15.55
Change:=+0.32
                  (+2.08 %)
Bid:=15.27 x400
Trade Time:=4:24 PM EST
Ask:=16.10 x200
Prev Close:=15.41
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=+0.32

(egn)
Open:=59.42
Change:=+1.52
                  (+2.57 %)
Bid:=59.88 x400
Trade Time:=4:02 PM EST
Ask:=61.30 x200
Prev Close:=59.15
Last Trade:=60.67
Updating Price:=$
            60.67
Updating Change:=+1.52

(egov)
Open:=13.17
Change:=+0.12
                  (+0.92 %)
Bid:=12.77 x400
Trade Time:=4:24 PM EST
Ask:=13.35 x200
Prev Close:=13.03
Last Trade:=13.15
Updating Price:=$
            13.15
Updating Change:=+0.12

(egy)
Open:=6.67
Change:=+0.36
                  (+5.46 %)
Bid:=6.60 x400
Trade Time:=4:24 PM EST
Ask:=6.98 x200
Prev Close:=6.59
Last Trade:=6.95
Updating Price:=$
            6.95
Updating Change:=+0.36

(ek)
Open:=2.63
Change:=-0.21
                  ( -8.33 %)
Bid:=2.29 x400
Trade Time:=4:48 PM EST
Ask:=2.31 x200
Prev Close:=2.52
Last Trade:=2.31
Updating Price:=$
            2.31
Updating Change:=-0.21

(elos)
Open:=11.84
Change:=+0.05
                  (+0.42 %)
Bid:=11.40 x400
Trade Time:=4:12 PM EST
Ask:=12.21 x200
Prev Close:=11.78
Last Trade:=11.83
Updating Price:=$
            11.83
Updating Change:=+0.05

(els)
Open:=65.53
Change:=+0.47
                  (+0.72 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=83.21 x200
Prev Close:=65.52
Last Trade:=65.99
Updating Price:=$
            65.99
Updating Change:=+0.47

(endp)
Open:=39.85
Change:=+0.47
                  (+1.19 %)
Bid:=40.05 x400
Trade Time:=4:03 PM EST
Ask:=40.93 x200
Prev Close:=39.58
Last Trade:=40.05
Updating Price:=$
            40.05
Updating Change:=+0.47

(enh)
Open:=40.92
Change:=+0.38
                  (+0.93 %)
Bid:=40.20 x400
Trade Time:=4:32 PM EST
Ask:=41.74 x200
Prev Close:=40.77
Last Trade:=41.15
Updating Price:=$
            41.15
Updating Change:=+0.38

(enoc)
Open:=16.50
Change:=+0.27
                  (+1.64 %)
Bid:=16.66 x400
Trade Time:=4:24 PM EST
Ask:=16.90 x200
Prev Close:=16.45
Last Trade:=16.72
Updating Price:=$
            16.72
Updating Change:=+0.27

(ens)
Open:=35.50
Change:=+0.72
                  (+2.05 %)
Bid:=35.01 x400
Trade Time:=4:24 PM EST
Ask:=36.55 x200
Prev Close:=35.12
Last Trade:=35.84
Updating Price:=$
            35.84
Updating Change:=+0.72

(ep)
Open:=20.21
Change:=+0.11
                  (+0.55 %)
Bid:=20.22 x400
Trade Time:=4:24 PM EST
Ask:=20.40 x200
Prev Close:=20.12
Last Trade:=20.23
Updating Price:=$
            20.23
Updating Change:=+0.11

(epax)
Open:=8.85
Change:=+0.07
                  (+0.80 %)
Bid:=7.94 x400
Trade Time:=4:00 PM EST
Ask:=9.66 x200
Prev Close:=8.77
Last Trade:=8.84
Updating Price:=$
            8.84
Updating Change:=+0.07

(epl)
Open:=16.82
Change:=+0.54
                  (+3.25 %)
Bid:=16.65 x400
Trade Time:=4:24 PM EST
Ask:=17.62 x200
Prev Close:=16.60
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=+0.54

(epm)
Open:=7.48
Change:=+0.28
                  (+3.77 %)
Bid:=7.69 x400
Trade Time:=4:24 PM EST
Ask:=7.70 x200
Prev Close:=7.42
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=+0.28

(eqy)
Open:=19.34
Change:=+0.44
                  (+2.29 %)
Bid:=19.18 x400
Trade Time:=4:24 PM EST
Ask:=20.23 x200
Prev Close:=19.18
Last Trade:=19.62
Updating Price:=$
            19.62
Updating Change:=+0.44

(erie)
Open:=73.45
Change:=+0.64
                  (+0.87 %)
Bid:=71.18 x400
Trade Time:=4:32 PM EST
Ask:=76.35 x200
Prev Close:=73.31
Last Trade:=73.95
Updating Price:=$
            73.95
Updating Change:=+0.64

(erts)
Open:=23.80
Change:=+0.45
                  (+1.91 %)
Bid:=24.05 x400
Trade Time:=3:55 PM EST
Ask:=24.06 x200
Prev Close:=23.61
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.45

(ese)
Open:=36.54
Change:=+0.82
                  (+2.27 %)
Bid:=36.19 x400
Trade Time:=4:24 PM EST
Ask:=40.99 x200
Prev Close:=36.17
Last Trade:=36.99
Updating Price:=$
            36.99
Updating Change:=+0.82

(esgr)
Open:=107.76
Change:=+0.99
                  (+0.92 %)
Bid:=99.31 x400
Trade Time:=4:24 PM EST
Ask:=109.23 x200
Prev Close:=107.06
Last Trade:=108.05
Updating Price:=$
            108.05
Updating Change:=+0.99

(esl)
Open:=77.95
Change:=+1.91
                  (+2.47 %)
Bid:=79.25 x400
Trade Time:=4:10 PM EST
Ask:=80.10 x200
Prev Close:=77.42
Last Trade:=79.33
Updating Price:=$
            79.33
Updating Change:=+1.91

(esrx)
Open:=51.99
Change:=+0.08
                  (+0.15 %)
Bid:=51.80 x400
Trade Time:=3:55 PM EST
Ask:=51.81 x200
Prev Close:=51.72
Last Trade:=51.80
Updating Price:=$
            51.80
Updating Change:=+0.08

(ess)
Open:=140.47
Change:=+1.76
                  (+1.26 %)
Bid:=137.63 x400
Trade Time:=4:32 PM EST
Ask:=144.48 x200
Prev Close:=139.44
Last Trade:=141.20
Updating Price:=$
            141.20
Updating Change:=+1.76

(etm)
Open:=8.11
Change:=+0.56
                  (+6.97 %)
Bid:=8.23 x400
Trade Time:=4:24 PM EST
Ask:=8.93 x200
Prev Close:=8.03
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=+0.56

(evr)
Open:=30.72
Change:=-0.24
                  ( -0.78 %)
Bid:=29.61 x400
Trade Time:=4:24 PM EST
Ask:=30.97 x200
Prev Close:=30.60
Last Trade:=30.36
Updating Price:=$
            30.36
Updating Change:=-0.24

(exas)
Open:=8.18
Change:=+0.46
                  (+5.64 %)
Bid:=8.60 x400
Trade Time:=4:24 PM EST
Ask:=8.83 x200
Prev Close:=8.15
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=+0.46

(exbd)
Open:=43.12
Change:=+0.69
                  (+1.61 %)
Bid:=42.57 x400
Trade Time:=4:24 PM EST
Ask:=44.21 x200
Prev Close:=42.73
Last Trade:=43.42
Updating Price:=$
            43.42
Updating Change:=+0.69

(exls)
Open:=22.49
Change:=+0.80
                  (+3.59 %)
Bid:=21.57 x400
Trade Time:=4:00 PM EST
Ask:=24.06 x200
Prev Close:=22.31
Last Trade:=23.11
Updating Price:=$
            23.11
Updating Change:=+0.80

(exp)
Open:=24.19
Change:=+0.62
                  (+2.59 %)
Bid:=23.98 x400
Trade Time:=4:24 PM EST
Ask:=25.18 x200
Prev Close:=23.93
Last Trade:=24.55
Updating Price:=$
            24.55
Updating Change:=+0.62

(expd)
Open:=49.25
Change:=+0.88
                  (+1.80 %)
Bid:=49.65 x400
Trade Time:=3:55 PM EST
Ask:=49.66 x200
Prev Close:=48.77
Last Trade:=49.65
Updating Price:=$
            49.65
Updating Change:=+0.88

(expe)
Open:=30.04
Change:=+0.56
                  (+1.88 %)
Bid:=30.31 x400
Trade Time:=3:55 PM EST
Ask:=30.32 x200
Prev Close:=29.75
Last Trade:=30.31
Updating Price:=$
            30.31
Updating Change:=+0.56

(exxi)
Open:=34.58
Change:=+0.35
                  (+1.02 %)
Bid:=33.60 x400
Trade Time:=4:24 PM EST
Ask:=35.13 x200
Prev Close:=34.17
Last Trade:=34.52
Updating Price:=$
            34.52
Updating Change:=+0.35

(fast)
Open:=33.96
Change:=+0.81
                  (+2.41 %)
Bid:=34.43 x400
Trade Time:=4:00 PM EST
Ask:=34.45 x200
Prev Close:=33.62
Last Trade:=34.43
Updating Price:=$
            34.43
Updating Change:=+0.81

(fbn)
Open:=4.11
Change:=+0.10
                  (+2.46 %)
Bid:=3.93 x400
Trade Time:=4:24 PM EST
Ask:=4.39 x200
Prev Close:=4.06
Last Trade:=4.16
Updating Price:=$
            4.16
Updating Change:=+0.10

(fbnc)
Open:=10.36
Change:=+0.21
                  (+2.04 %)
Bid:=9.63 x400
Trade Time:=4:00 PM EST
Ask:=11.21 x200
Prev Close:=10.29
Last Trade:=10.50
Updating Price:=$
            10.50
Updating Change:=+0.21

(fbp)
Open:=4.61
Change:=-0.08
                  ( -1.74 %)
Bid:=4.15 x400
Trade Time:=4:24 PM EST
Ask:=4.73 x200
Prev Close:=4.60
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=-0.08

(fcel)
Open:=1.33
Change:=+0.16
                  (+12.70 %)
Bid:=1.38 x400
Trade Time:=4:00 PM EST
Ask:=1.43 x200
Prev Close:=1.26
Last Trade:=1.42
Updating Price:=$
            1.42
Updating Change:=+0.16

(fcnca)
Open:=185.75
Change:=+1.42
                  (+0.78 %)
Bid:=167.97 x400
Trade Time:=4:24 PM EST
Ask:=201.84 x200
Prev Close:=183.17
Last Trade:=184.59
Updating Price:=$
            184.59
Updating Change:=+1.42

(fcs)
Open:=16.43
Change:=+0.58
                  (+3.57 %)
Bid:=16.32 x400
Trade Time:=4:24 PM EST
Ask:=17.01 x200
Prev Close:=16.25
Last Trade:=16.83
Updating Price:=$
            16.83
Updating Change:=+0.58

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

(fdx)
Open:=91.22
Change:=+1.31
                  (+1.45 %)
Bid:=90.56 x400
Trade Time:=4:42 PM EST
Ask:=91.77 x200
Prev Close:=90.46
Last Trade:=91.77
Updating Price:=$
            91.77
Updating Change:=+1.31

(feic)
Open:=35.97
Change:=+1.36
                  (+3.82 %)
Bid:=36.42 x400
Trade Time:=4:24 PM EST
Ask:=37.85 x200
Prev Close:=35.63
Last Trade:=36.99
Updating Price:=$
            36.99
Updating Change:=+1.36

(ffic)
Open:=12.62
Change:=+0.40
                  (+3.20 %)
Bid:=12.10 x400
Trade Time:=4:24 PM EST
Ask:=13.45 x200
Prev Close:=12.50
Last Trade:=12.90
Updating Price:=$
            12.90
Updating Change:=+0.40

(ffiv)
Open:=113.33
Change:=+6.83
                  (+6.11 %)
Bid:=118.53 x400
Trade Time:=4:00 PM EST
Ask:=118.65 x200
Prev Close:=111.82
Last Trade:=118.65
Updating Price:=$
            118.65
Updating Change:=+6.83

(fisv)
Open:=60.61
Change:=+1.10
                  (+1.83 %)
Bid:=61.27 x400
Trade Time:=4:00 PM EST
Ask:=61.33 x200
Prev Close:=60.19
Last Trade:=61.29
Updating Price:=$
            61.29
Updating Change:=+1.10

(flex)
Open:=6.20
Change:=+0.17
                  (+2.68 %)
Bid:=6.30 x400
Trade Time:=4:00 PM EST
Ask:=6.30 x200
Prev Close:=6.15
Last Trade:=6.32
Updating Price:=$
            6.32
Updating Change:=+0.17

(flir)
Open:=28.85
Change:=+0.07
                  (+0.24 %)
Bid:=28.83 x400
Trade Time:=4:00 PM EST
Ask:=28.85 x200
Prev Close:=28.78
Last Trade:=28.85
Updating Price:=$
            28.85
Updating Change:=+0.07

(flo)
Open:=22.68
Change:=+0.21
                  (+0.93 %)
Bid:=22.32 x400
Trade Time:=4:24 PM EST
Ask:=23.46 x200
Prev Close:=22.69
Last Trade:=22.90
Updating Price:=$
            22.90
Updating Change:=+0.21

(flr)
Open:=64.92
Change:=+1.45
                  (+2.26 %)
Bid:=65.08 x400
Trade Time:=4:42 PM EST
Ask:=65.99 x200
Prev Close:=64.30
Last Trade:=65.75
Updating Price:=$
            65.75
Updating Change:=+1.45

(fls)
Open:=104.63
Change:=+2.56
                  (+2.47 %)
Bid:=106.44 x400
Trade Time:=4:24 PM EST
Ask:=107.26 x200
Prev Close:=103.84
Last Trade:=106.40
Updating Price:=$
            106.40
Updating Change:=+2.56

(flws)
Open:=3.00
Change:=+0.16
                  (+5.37 %)
Bid:=2.41 x400
Trade Time:=4:24 PM EST
Ask:=3.14 x200
Prev Close:=2.98
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=+0.16

(fmbi)
Open:=11.90
Change:=+0.35
                  (+2.97 %)
Bid:=11.74 x400
Trade Time:=4:24 PM EST
Ask:=12.13 x200
Prev Close:=11.79
Last Trade:=12.14
Updating Price:=$
            12.14
Updating Change:=+0.35

(fmc)
Open:=86.40
Change:=+2.19
                  (+2.54 %)
Bid:=87.07 x400
Trade Time:=4:24 PM EST
Ask:=89.17 x200
Prev Close:=86.06
Last Trade:=88.25
Updating Price:=$
            88.25
Updating Change:=+2.19

(fmd)
Open:=1.61
Change:=
Bid:=0.99 x400
Trade Time:=4:24 PM EST
Ask:=1.65 x200
Prev Close:=1.59
Last Trade:=1.59
Updating Price:=$
            1.59
Updating Change:=null

(fnsr)
Open:=17.21
Change:=+0.99
                  (+5.83 %)
Bid:=17.96 x400
Trade Time:=5:16 PM EST
Ask:=18.03 x200
Prev Close:=16.98
Last Trade:=17.97
Updating Price:=$
            17.97
Updating Change:=+0.99

(fosl)
Open:=130.09
Change:=+5.37
                  (+4.17 %)
Bid:=134.04 x400
Trade Time:=4:55 PM EST
Ask:=134.82 x200
Prev Close:=128.92
Last Trade:=134.29
Updating Price:=$
            134.29
Updating Change:=+5.37

(frx)
Open:=38.18
Change:=+0.47
                  (+1.24 %)
Bid:=38.21 x400
Trade Time:=4:42 PM EST
Ask:=38.40 x200
Prev Close:=37.95
Last Trade:=38.42
Updating Price:=$
            38.42
Updating Change:=+0.47

(fsii)
Open:=2.96
Change:=+0.09
                  (+3.10 %)
Bid:=2.86 x400
Trade Time:=4:24 PM EST
Ask:=2.99 x200
Prev Close:=2.90
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=+0.09

(fslr)
Open:=123.13
Change:=+1.94
                  (+1.59 %)
Bid:=123.82 x400
Trade Time:=3:59 PM EST
Ask:=123.94 x200
Prev Close:=121.93
Last Trade:=123.87
Updating Price:=$
            123.87
Updating Change:=+1.94

(fsp)
Open:=12.82
Change:=+0.33
                  (+2.58 %)
Bid:=12.64 x400
Trade Time:=4:24 PM EST
Ask:=13.48 x200
Prev Close:=12.80
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=+0.33

(fst)
Open:=25.01
Change:=+0.62
                  (+2.51 %)
Bid:=24.69 x400
Trade Time:=4:10 PM EST
Ask:=25.87 x200
Prev Close:=24.69
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=+0.62

(fsys)
Open:=23.46
Change:=+0.29
                  (+1.24 %)
Bid:=23.05 x400
Trade Time:=4:24 PM EST
Ask:=24.22 x200
Prev Close:=23.30
Last Trade:=23.59
Updating Price:=$
            23.59
Updating Change:=+0.29

(ftr)
Open:=7.62
Change:=+0.19
                  (+2.51 %)
Bid:=7.75 x400
Trade Time:=4:43 PM EST
Ask:=7.80 x200
Prev Close:=7.58
Last Trade:=7.77
Updating Price:=$
            7.77
Updating Change:=+0.19

(fwrd)
Open:=33.62
Change:=+0.59
                  (+1.77 %)
Bid:=33.20 x400
Trade Time:=4:24 PM EST
Ask:=34.69 x200
Prev Close:=33.39
Last Trade:=33.98
Updating Price:=$
            33.98
Updating Change:=+0.59

(g)
Open:=17.54
Change:=+0.32
                  (+1.84 %)
Bid:=17.25 x400
Trade Time:=4:24 PM EST
Ask:=18.24 x200
Prev Close:=17.38
Last Trade:=17.70
Updating Price:=$
            17.70
Updating Change:=+0.32

(gain)
Open:=7.36
Change:=+0.27
                  (+3.71 %)
Bid:=7.27 x400
Trade Time:=4:00 PM EST
Ask:=7.69 x200
Prev Close:=7.27
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=+0.27

(gbdc)
Open:=15.65
Change:=+0.27
                  (+1.78 %)
Bid:=15.11 x400
Trade Time:=4:24 PM EST
Ask:=15.93 x200
Prev Close:=15.19
Last Trade:=15.46
Updating Price:=$
            15.46
Updating Change:=+0.27

(gbl)
Open:=48.42
Change:=+2.36
                  (+4.92 %)
Bid:=36.70 x400
Trade Time:=4:03 PM EST
Ask:=51.97 x200
Prev Close:=47.98
Last Trade:=50.34
Updating Price:=$
            50.34
Updating Change:=+2.36

(gd)
Open:=69.85
Change:=+0.47
                  (+0.68 %)
Bid:=69.01 x400
Trade Time:=4:02 PM EST
Ask:=70.61 x200
Prev Close:=69.46
Last Trade:=69.93
Updating Price:=$
            69.93
Updating Change:=+0.47

(ge)
Open:=18.40
Change:=+0.29
                  (+1.59 %)
Bid:=18.58 x400
Trade Time:=3:55 PM EST
Ask:=18.59 x200
Prev Close:=18.29
Last Trade:=18.58
Updating Price:=$
            18.58
Updating Change:=+0.29

(gef)
Open:=63.60
Change:=+0.22
                  (+0.35 %)
Bid:=62.74 x400
Trade Time:=4:04 PM EST
Ask:=64.23 x200
Prev Close:=63.37
Last Trade:=63.59
Updating Price:=$
            63.59
Updating Change:=+0.22

(geoi)
Open:=25.69
Change:=+0.74
                  (+2.90 %)
Bid:=25.63 x400
Trade Time:=4:24 PM EST
Ask:=26.85 x200
Prev Close:=25.51
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=+0.74

(get)
Open:=30.82
Change:=+0.42
                  (+1.38 %)
Bid:=30.55 x400
Trade Time:=4:24 PM EST
Ask:=31.19 x200
Prev Close:=30.52
Last Trade:=30.94
Updating Price:=$
            30.94
Updating Change:=+0.42

(ggp)
Open:=16.44
Change:=+0.41
                  (+2.50 %)
Bid:=16.40 x400
Trade Time:=4:42 PM EST
Ask:=17.11 x200
Prev Close:=16.39
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.41

(ggs)
Open:=17.35
Change:=-0.01
                  ( -0.06 %)
Bid:=16.51 x400
Trade Time:=4:24 PM EST
Ask:=17.47 x200
Prev Close:=17.10
Last Trade:=17.09
Updating Price:=$
            17.09
Updating Change:=-0.01

(gild)
Open:=41.10
Change:=+0.87
                  (+2.13 %)
Bid:=41.70 x400
Trade Time:=4:00 PM EST
Ask:=41.73 x200
Prev Close:=40.81
Last Trade:=41.68
Updating Price:=$
            41.68
Updating Change:=+0.87

(gksr)
Open:=32.68
Change:=+0.33
                  (+1.02 %)
Bid:=32.85 x400
Trade Time:=4:13 PM EST
Ask:=33.73 x200
Prev Close:=32.29
Last Trade:=32.62
Updating Price:=$
            32.62
Updating Change:=+0.33

(glad)
Open:=9.48
Change:=+0.19
                  (+2.03 %)
Bid:=9.31 x400
Trade Time:=4:24 PM EST
Ask:=9.96 x200
Prev Close:=9.36
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=+0.19

(glng)
Open:=38.18
Change:=+1.50
                  (+3.98 %)
Bid:=38.28 x400
Trade Time:=4:24 PM EST
Ask:=39.15 x200
Prev Close:=37.65
Last Trade:=39.15
Updating Price:=$
            39.15
Updating Change:=+1.50

(gmcr)
Open:=90.07
Change:=+5.65
                  (+6.35 %)
Bid:=94.62 x400
Trade Time:=4:00 PM EST
Ask:=94.66 x200
Prev Close:=88.96
Last Trade:=94.61
Updating Price:=$
            94.61
Updating Change:=+5.65

(gmt)
Open:=36.42
Change:=+1.13
                  (+3.13 %)
Bid:=36.48 x400
Trade Time:=4:11 PM EST
Ask:=38.08 x200
Prev Close:=36.11
Last Trade:=37.24
Updating Price:=$
            37.24
Updating Change:=+1.13

(gntx)
Open:=30.00
Change:=+0.77
                  (+2.59 %)
Bid:=29.73 x400
Trade Time:=4:24 PM EST
Ask:=30.88 x200
Prev Close:=29.68
Last Trade:=30.45
Updating Price:=$
            30.45
Updating Change:=+0.77

(goog)
Open:=596.14
Change:=+7.86
                  (+1.32 %)
Bid:=602.39 x400
Trade Time:=3:59 PM EST
Ask:=602.85 x200
Prev Close:=594.94
Last Trade:=602.80
Updating Price:=$
            602.80
Updating Change:=+7.86

(gps)
Open:=18.97
Change:=+0.43
                  (+2.28 %)
Bid:=19.03 x400
Trade Time:=4:35 PM EST
Ask:=19.36 x200
Prev Close:=18.84
Last Trade:=19.27
Updating Price:=$
            19.27
Updating Change:=+0.43

(grb)
Open:=11.17
Change:=+0.01
                  (+0.09 %)
Bid:=10.22 x400
Trade Time:=4:24 PM EST
Ask:=12.00 x200
Prev Close:=11.11
Last Trade:=11.12
Updating Price:=$
            11.12
Updating Change:=+0.01

(grmn)
Open:=32.18
Change:=+0.17
                  (+0.53 %)
Bid:=32.20 x400
Trade Time:=3:59 PM EST
Ask:=32.24 x200
Prev Close:=32.08
Last Trade:=32.25
Updating Price:=$
            32.25
Updating Change:=+0.17

(gsat)
Open:=1.14
Change:=+0.02
                  (+1.79 %)
Bid:=1.10 x400
Trade Time:=4:24 PM EST
Ask:=1.16 x200
Prev Close:=1.12
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=+0.02

(gsbc)
Open:=19.33
Change:=+0.88
                  (+4.61 %)
Bid:=18.46 x400
Trade Time:=4:24 PM EST
Ask:=20.61 x200
Prev Close:=19.08
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=+0.88

(gsm)
Open:=24.69
Change:=+0.58
                  (+2.40 %)
Bid:=24.44 x400
Trade Time:=4:24 PM EST
Ask:=24.93 x200
Prev Close:=24.18
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=+0.58

(gti)
Open:=20.88
Change:=+0.39
                  (+1.88 %)
Bid:=20.57 x400
Trade Time:=4:24 PM EST
Ask:=21.57 x200
Prev Close:=20.70
Last Trade:=21.09
Updating Price:=$
            21.09
Updating Change:=+0.39

(gty)
Open:=25.92
Change:=+0.36
                  (+1.40 %)
Bid:=26.09 x400
Trade Time:=4:24 PM EST
Ask:=26.67 x200
Prev Close:=25.73
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=+0.36

(hafc)
Open:=1.20
Change:=+0.04
                  (+3.36 %)
Bid:=1.23 x400
Trade Time:=4:00 PM EST
Ask:=1.33 x200
Prev Close:=1.19
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=+0.04

(hal)
Open:=53.92
Change:=+2.26
                  (+4.25 %)
Bid:=55.20 x400
Trade Time:=4:14 PM EST
Ask:=55.51 x200
Prev Close:=53.12
Last Trade:=55.38
Updating Price:=$
            55.38
Updating Change:=+2.26

(halo)
Open:=7.11
Change:=+0.23
                  (+3.26 %)
Bid:=6.96 x400
Trade Time:=4:24 PM EST
Ask:=7.62 x200
Prev Close:=7.06
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=+0.23

(hans)
Open:=78.99
Change:=+3.61
                  (+4.64 %)
Bid:=81.29 x400
Trade Time:=4:24 PM EST
Ask:=81.94 x200
Prev Close:=77.88
Last Trade:=81.49
Updating Price:=$
            81.49
Updating Change:=+3.61

(hbcp)
Open:=14.28
Change:=+0.06
                  (+0.42 %)
Bid:=5.72 x400
Trade Time:=4:03 PM EST
Ask:=14.39 x200
Prev Close:=14.29
Last Trade:=14.35
Updating Price:=$
            14.35
Updating Change:=+0.06

(hckt)
Open:=4.92
Change:=+0.01
                  (+0.21 %)
Bid:=4.77 x400
Trade Time:=4:24 PM EST
Ask:=5.24 x200
Prev Close:=4.87
Last Trade:=4.88
Updating Price:=$
            4.88
Updating Change:=+0.01

(hcp)
Open:=37.40
Change:=+0.33
                  (+0.89 %)
Bid:=37.08 x400
Trade Time:=4:10 PM EST
Ask:=37.96 x200
Prev Close:=37.17
Last Trade:=37.50
Updating Price:=$
            37.50
Updating Change:=+0.33

(hd)
Open:=35.85
Change:=+0.42
                  (+1.18 %)
Bid:=36.11 x400
Trade Time:=3:55 PM EST
Ask:=36.12 x200
Prev Close:=35.69
Last Trade:=36.11
Updating Price:=$
            36.11
Updating Change:=+0.42

(he)
Open:=23.90
Change:=+0.18
                  (+0.76 %)
Bid:=23.78 x400
Trade Time:=4:24 PM EST
Ask:=24.19 x200
Prev Close:=23.82
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=+0.18

(hees)
Open:=12.35
Change:=+0.03
                  (+0.24 %)
Bid:=11.95 x400
Trade Time:=4:24 PM EST
Ask:=12.35 x200
Prev Close:=12.32
Last Trade:=12.35
Updating Price:=$
            12.35
Updating Change:=+0.03

(hele)
Open:=33.20
Change:=+1.07
                  (+3.25 %)
Bid:=33.29 x400
Trade Time:=4:24 PM EST
Ask:=34.66 x200
Prev Close:=32.96
Last Trade:=34.03
Updating Price:=$
            34.03
Updating Change:=+1.07

(hgr)
Open:=24.37
Change:=+0.45
                  (+1.86 %)
Bid:=23.95 x400
Trade Time:=4:24 PM EST
Ask:=25.15 x200
Prev Close:=24.14
Last Trade:=24.59
Updating Price:=$
            24.59
Updating Change:=+0.45

(hgsi)
Open:=23.20
Change:=+0.49
                  (+2.12 %)
Bid:=23.57 x400
Trade Time:=4:35 PM EST
Ask:=23.60 x200
Prev Close:=23.08
Last Trade:=23.57
Updating Price:=$
            23.57
Updating Change:=+0.49

(hhgp)
Open:=5.54
Change:=+0.43
                  (+7.88 %)
Bid:=5.17 x400
Trade Time:=4:24 PM EST
Ask:=5.92 x200
Prev Close:=5.46
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=+0.43

(hibb)
Open:=40.78
Change:=+0.63
                  (+1.56 %)
Bid:=40.22 x400
Trade Time:=4:24 PM EST
Ask:=41.95 x200
Prev Close:=40.43
Last Trade:=41.06
Updating Price:=$
            41.06
Updating Change:=+0.63

(hig)
Open:=23.74
Change:=+0.27
                  (+1.15 %)
Bid:=23.72 x400
Trade Time:=4:12 PM EST
Ask:=23.98 x200
Prev Close:=23.47
Last Trade:=23.74
Updating Price:=$
            23.74
Updating Change:=+0.27

(hk)
Open:=38.20
Change:=+0.07
                  (+0.18 %)
Bid:=38.24 x400
Trade Time:=4:24 PM EST
Ask:=38.25 x200
Prev Close:=38.17
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=+0.07

(hls)
Open:=24.04
Change:=+0.47
                  (+1.96 %)
Bid:=23.84 x400
Trade Time:=4:24 PM EST
Ask:=25.01 x200
Prev Close:=23.92
Last Trade:=24.39
Updating Price:=$
            24.39
Updating Change:=+0.47

(hma)
Open:=10.27
Change:=+0.24
                  (+2.35 %)
Bid:=10.11 x400
Trade Time:=4:11 PM EST
Ask:=10.88 x200
Prev Close:=10.21
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.24

(hme)
Open:=64.50
Change:=+1.54
                  (+2.40 %)
Bid:=64.98 x400
Trade Time:=4:24 PM EST
Ask:=66.53 x200
Prev Close:=64.29
Last Trade:=65.83
Updating Price:=$
            65.83
Updating Change:=+1.54

(hmsy)
Open:=76.06
Change:=+1.74
                  (+2.30 %)
Bid:=74.06 x400
Trade Time:=4:24 PM EST
Ask:=82.83 x200
Prev Close:=75.74
Last Trade:=77.48
Updating Price:=$
            77.48
Updating Change:=+1.74

(hog)
Open:=44.98
Change:=+3.70
                  (+8.94 %)
Bid:=44.34 x400
Trade Time:=4:42 PM EST
Ask:=45.56 x200
Prev Close:=41.41
Last Trade:=45.11
Updating Price:=$
            45.11
Updating Change:=+3.70

(hott)
Open:=7.90
Change:=+0.20
                  (+2.55 %)
Bid:=7.72 x400
Trade Time:=4:24 PM EST
Ask:=8.40 x200
Prev Close:=7.83
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=+0.20

(hp)
Open:=69.74
Change:=+2.18
                  (+3.15 %)
Bid:=70.44 x400
Trade Time:=4:24 PM EST
Ask:=71.84 x200
Prev Close:=69.12
Last Trade:=71.30
Updating Price:=$
            71.30
Updating Change:=+2.18

(hpq)
Open:=35.24
Change:=+0.60
                  (+1.71 %)
Bid:=35.61 x400
Trade Time:=3:55 PM EST
Ask:=35.62 x200
Prev Close:=35.02
Last Trade:=35.62
Updating Price:=$
            35.62
Updating Change:=+0.60

(hpt)
Open:=24.75
Change:=+0.35
                  (+1.41 %)
Bid:=24.82 x400
Trade Time:=4:33 PM EST
Ask:=25.36 x200
Prev Close:=24.75
Last Trade:=25.10
Updating Price:=$
            25.10
Updating Change:=+0.35

(hpy)
Open:=19.77
Change:=+0.10
                  (+0.51 %)
Bid:=19.17 x400
Trade Time:=4:24 PM EST
Ask:=20.20 x200
Prev Close:=19.65
Last Trade:=19.75
Updating Price:=$
            19.75
Updating Change:=+0.10

(hrg)
Open:=5.64
Change:=
Bid:=5.07 x400
Trade Time:=4:24 PM EST
Ask:=5.64 x200
Prev Close:=5.59
Last Trade:=5.59
Updating Price:=$
            5.59
Updating Change:=null

(hrs)
Open:=42.05
Change:=+0.63
                  (+1.51 %)
Bid:=42.26 x400
Trade Time:=4:24 PM EST
Ask:=43.38 x200
Prev Close:=41.83
Last Trade:=42.46
Updating Price:=$
            42.46
Updating Change:=+0.63

(hsic)
Open:=72.20
Change:=+1.02
                  (+1.42 %)
Bid:=72.77 x400
Trade Time:=3:59 PM EST
Ask:=72.84 x200
Prev Close:=71.81
Last Trade:=72.83
Updating Price:=$
            72.83
Updating Change:=+1.02

(hsp)
Open:=52.94
Change:=+0.59
                  (+1.12 %)
Bid:=52.56 x400
Trade Time:=4:24 PM EST
Ask:=53.83 x200
Prev Close:=52.71
Last Trade:=53.30
Updating Price:=$
            53.30
Updating Change:=+0.59

(ht)
Open:=5.48
Change:=+0.03
                  (+0.55 %)
Bid:=5.15 x400
Trade Time:=4:24 PM EST
Ask:=5.45 x200
Prev Close:=5.42
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=+0.03

(htgc)
Open:=10.28
Change:=+0.25
                  (+2.46 %)
Bid:=10.43 x400
Trade Time:=4:24 PM EST
Ask:=10.79 x200
Prev Close:=10.18
Last Trade:=10.43
Updating Price:=$
            10.43
Updating Change:=+0.25

(hts)
Open:=28.54
Change:=+0.36
                  (+1.26 %)
Bid:=28.75 x400
Trade Time:=4:42 PM EST
Ask:=28.84 x200
Prev Close:=28.46
Last Trade:=28.82
Updating Price:=$
            28.82
Updating Change:=+0.36

(hurn)
Open:=29.95
Change:=+0.86
                  (+2.90 %)
Bid:=30.11 x400
Trade Time:=4:24 PM EST
Ask:=30.45 x200
Prev Close:=29.62
Last Trade:=30.48
Updating Price:=$
            30.48
Updating Change:=+0.86

(hwkn)
Open:=37.46
Change:=+0.78
                  (+2.11 %)
Bid:=35.54 x400
Trade Time:=4:24 PM EST
Ask:=39.78 x200
Prev Close:=36.97
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=+0.78

(iaci)
Open:=37.13
Change:=+0.66
                  (+1.79 %)
Bid:=36.76 x400
Trade Time:=4:24 PM EST
Ask:=38.18 x200
Prev Close:=36.88
Last Trade:=37.54
Updating Price:=$
            37.54
Updating Change:=+0.66

(ibm)
Open:=178.74
Change:=+9.64
                  (+5.50 %)
Bid:=184.89 x400
Trade Time:=3:55 PM EST
Ask:=184.92 x200
Prev Close:=175.28
Last Trade:=184.92
Updating Price:=$
            184.92
Updating Change:=+9.64

(iboc)
Open:=16.63
Change:=+0.45
                  (+2.73 %)
Bid:=16.45 x400
Trade Time:=4:24 PM EST
Ask:=16.93 x200
Prev Close:=16.50
Last Trade:=16.95
Updating Price:=$
            16.95
Updating Change:=+0.45

(icge)
Open:=12.14
Change:=+0.37
                  (+3.08 %)
Bid:=11.55 x400
Trade Time:=4:10 PM EST
Ask:=12.38 x200
Prev Close:=12.03
Last Trade:=12.40
Updating Price:=$
            12.40
Updating Change:=+0.37

(icog)
Open:=2.78
Change:=+0.13
                  (+4.76 %)
Bid:=2.54 x400
Trade Time:=4:24 PM EST
Ask:=3.20 x200
Prev Close:=2.73
Last Trade:=2.86
Updating Price:=$
            2.86
Updating Change:=+0.13

(idti)
Open:=7.24
Change:=+0.29
                  (+4.07 %)
Bid:=7.08 x400
Trade Time:=4:24 PM EST
Ask:=7.40 x200
Prev Close:=7.12
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=+0.29

(idxx)
Open:=77.97
Change:=+1.69
                  (+2.18 %)
Bid:=75.82 x400
Trade Time:=4:24 PM EST
Ask:=86.41 x200
Prev Close:=77.43
Last Trade:=79.12
Updating Price:=$
            79.12
Updating Change:=+1.69

(ihs)
Open:=79.44
Change:=+0.73
                  (+0.92 %)
Bid:=77.09 x400
Trade Time:=4:23 PM EST
Ask:=82.01 x200
Prev Close:=78.99
Last Trade:=79.72
Updating Price:=$
            79.72
Updating Change:=+0.73

(iilg)
Open:=13.42
Change:=+0.43
                  (+3.24 %)
Bid:=13.28 x400
Trade Time:=4:24 PM EST
Ask:=14.14 x200
Prev Close:=13.29
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=+0.43

(iivi)
Open:=26.46
Change:=+0.66
                  (+2.51 %)
Bid:=26.33 x400
Trade Time:=4:24 PM EST
Ask:=26.88 x200
Prev Close:=26.27
Last Trade:=26.93
Updating Price:=$
            26.93
Updating Change:=+0.66

(ikan)
Open:=1.15
Change:=+0.07
                  (+6.19 %)
Bid:=1.12 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.13
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=+0.07

(ilmn)
Open:=71.33
Change:=+1.08
                  (+1.52 %)
Bid:=72.13 x400
Trade Time:=4:00 PM EST
Ask:=72.20 x200
Prev Close:=71.13
Last Trade:=72.21
Updating Price:=$
            72.21
Updating Change:=+1.08

(im)
Open:=17.28
Change:=+0.33
                  (+1.92 %)
Bid:=17.04 x400
Trade Time:=4:11 PM EST
Ask:=17.95 x200
Prev Close:=17.17
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=+0.33

(imgn)
Open:=15.62
Change:=-0.34
                  ( -2.19 %)
Bid:=14.01 x400
Trade Time:=4:24 PM EST
Ask:=15.18 x200
Prev Close:=15.55
Last Trade:=15.21
Updating Price:=$
            15.21
Updating Change:=-0.34

(imn)
Open:=9.20
Change:=+0.04
                  (+0.44 %)
Bid:=8.83 x400
Trade Time:=4:24 PM EST
Ask:=9.56 x200
Prev Close:=9.11
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=+0.04

(in)
Open:=10.84
Change:=+0.01
                  (+0.09 %)
Bid:=10.38 x400
Trade Time:=4:24 PM EST
Ask:=11.15 x200
Prev Close:=10.77
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.01

(inap)
Open:=6.97
Change:=+0.18
                  (+2.61 %)
Bid:=6.73 x400
Trade Time:=4:24 PM EST
Ask:=7.09 x200
Prev Close:=6.90
Last Trade:=7.08
Updating Price:=$
            7.08
Updating Change:=+0.18

(infi)
Open:=9.20
Change:=+0.85
                  (+9.31 %)
Bid:=9.60 x400
Trade Time:=4:24 PM EST
Ask:=10.36 x200
Prev Close:=9.13
Last Trade:=9.98
Updating Price:=$
            9.98
Updating Change:=+0.85

(infy)
Open:=61.40
Change:=+1.33
                  (+2.19 %)
Bid:=61.99 x400
Trade Time:=4:00 PM EST
Ask:=62.06 x200
Prev Close:=60.64
Last Trade:=61.97
Updating Price:=$
            61.97
Updating Change:=+1.33

(ino)
Open:=0.70
Change:=+0.04
                  (+5.63 %)
Bid:=0.66 x400
Trade Time:=4:00 PM EST
Ask:=0.72 x200
Prev Close:=0.67
Last Trade:=0.71
Updating Price:=$
            0.71
Updating Change:=+0.04

(intc)
Open:=22.44
Change:=+0.79
                  (+3.55 %)
Bid:=23.06 x400
Trade Time:=3:59 PM EST
Ask:=23.08 x200
Prev Close:=22.28
Last Trade:=23.07
Updating Price:=$
            23.07
Updating Change:=+0.79

(intu)
Open:=48.82
Change:=+0.56
                  (+1.16 %)
Bid:=48.95 x400
Trade Time:=3:59 PM EST
Ask:=48.98 x200
Prev Close:=48.40
Last Trade:=48.96
Updating Price:=$
            48.96
Updating Change:=+0.56

(io)
Open:=9.86
Change:=+0.59
                  (+6.09 %)
Bid:=9.88 x400
Trade Time:=4:24 PM EST
Ask:=10.29 x200
Prev Close:=9.69
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.59

(ipcc)
Open:=53.98
Change:=+0.72
                  (+1.34 %)
Bid:=53.65 x400
Trade Time:=4:24 PM EST
Ask:=55.05 x200
Prev Close:=53.66
Last Trade:=54.38
Updating Price:=$
            54.38
Updating Change:=+0.72

(ipcm)
Open:=48.77
Change:=+1.23
                  (+2.54 %)
Bid:=48.75 x400
Trade Time:=4:00 PM EST
Ask:=51.92 x200
Prev Close:=48.47
Last Trade:=49.70
Updating Price:=$
            49.70
Updating Change:=+1.23

(ipg)
Open:=12.15
Change:=+0.70
                  (+5.90 %)
Bid:=12.58 x400
Trade Time:=4:24 PM EST
Ask:=12.74 x200
Prev Close:=11.86
Last Trade:=12.56
Updating Price:=$
            12.56
Updating Change:=+0.70

(ipgp)
Open:=67.49
Change:=+2.42
                  (+3.62 %)
Bid:=66.28 x400
Trade Time:=4:24 PM EST
Ask:=70.92 x200
Prev Close:=66.90
Last Trade:=69.32
Updating Price:=$
            69.32
Updating Change:=+2.42

(ipi)
Open:=32.42
Change:=+1.32
                  (+4.17 %)
Bid:=32.46 x400
Trade Time:=5:18 PM EST
Ask:=32.90 x200
Prev Close:=31.63
Last Trade:=32.95
Updating Price:=$
            32.95
Updating Change:=+1.32

(ipxl)
Open:=21.20
Change:=+0.33
                  (+1.56 %)
Bid:=20.93 x400
Trade Time:=4:24 PM EST
Ask:=22.03 x200
Prev Close:=21.16
Last Trade:=21.49
Updating Price:=$
            21.49
Updating Change:=+0.33

(ir)
Open:=43.75
Change:=+0.96
                  (+2.20 %)
Bid:=43.92 x400
Trade Time:=4:24 PM EST
Ask:=44.55 x200
Prev Close:=43.54
Last Trade:=44.50
Updating Price:=$
            44.50
Updating Change:=+0.96

(irc)
Open:=9.04
Change:=+0.22
                  (+2.46 %)
Bid:=8.80 x400
Trade Time:=4:10 PM EST
Ask:=9.30 x200
Prev Close:=8.96
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=+0.22

(irm)
Open:=34.20
Change:=+0.51
                  (+1.49 %)
Bid:=34.16 x400
Trade Time:=4:10 PM EST
Ask:=34.99 x200
Prev Close:=34.12
Last Trade:=34.63
Updating Price:=$
            34.63
Updating Change:=+0.51

(isis)
Open:=8.85
Change:=-0.01
                  ( -0.11 %)
Bid:=8.73 x400
Trade Time:=4:24 PM EST
Ask:=8.80 x200
Prev Close:=8.76
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=-0.01

(isrg)
Open:=365.91
Change:=+12.32
                  (+3.40 %)
Bid:=374.53 x400
Trade Time:=3:55 PM EST
Ask:=374.70 x200
Prev Close:=362.28
Last Trade:=374.60
Updating Price:=$
            374.60
Updating Change:=+12.32

(isrl)
Open:=68.37
Change:=-0.88
                  ( -1.31 %)
Bid:=65.00 x400
Trade Time:=4:24 PM EST
Ask:=86.79 x200
Prev Close:=67.29
Last Trade:=66.41
Updating Price:=$
            66.41
Updating Change:=-0.88

(itc)
Open:=71.00
Change:=+0.67
                  (+0.94 %)
Bid:=71.70 x400
Trade Time:=4:10 PM EST
Ask:=73.89 x200
Prev Close:=71.02
Last Trade:=71.69
Updating Price:=$
            71.69
Updating Change:=+0.67

(itri)
Open:=46.63
Change:=+0.75
                  (+1.62 %)
Bid:=47.08 x400
Trade Time:=4:03 PM EST
Ask:=47.23 x200
Prev Close:=46.31
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=+0.75

(ivac)
Open:=9.81
Change:=+0.37
                  (+3.83 %)
Bid:=9.91 x400
Trade Time:=4:24 PM EST
Ask:=10.40 x200
Prev Close:=9.66
Last Trade:=10.03
Updating Price:=$
            10.03
Updating Change:=+0.37

(ivc)
Open:=32.98
Change:=+0.56
                  (+1.71 %)
Bid:=32.65 x400
Trade Time:=4:24 PM EST
Ask:=34.12 x200
Prev Close:=32.83
Last Trade:=33.39
Updating Price:=$
            33.39
Updating Change:=+0.56

(ivz)
Open:=21.59
Change:=+0.46
                  (+2.15 %)
Bid:=21.64 x400
Trade Time:=4:33 PM EST
Ask:=22.14 x200
Prev Close:=21.43
Last Trade:=21.89
Updating Price:=$
            21.89
Updating Change:=+0.46

(ixys)
Open:=15.02
Change:=+0.27
                  (+1.82 %)
Bid:=14.21 x400
Trade Time:=4:03 PM EST
Ask:=15.70 x200
Prev Close:=14.82
Last Trade:=15.09
Updating Price:=$
            15.09
Updating Change:=+0.27

(jakk)
Open:=17.61
Change:=+0.43
                  (+2.47 %)
Bid:=17.36 x400
Trade Time:=4:24 PM EST
Ask:=18.37 x200
Prev Close:=17.41
Last Trade:=17.84
Updating Price:=$
            17.84
Updating Change:=+0.43

(jazz)
Open:=37.62
Change:=+1.26
                  (+3.38 %)
Bid:=37.95 x400
Trade Time:=4:24 PM EST
Ask:=39.28 x200
Prev Close:=37.22
Last Trade:=38.48
Updating Price:=$
            38.48
Updating Change:=+1.26

(jbht)
Open:=48.01
Change:=-0.86
                  ( -1.79 %)
Bid:=46.48 x400
Trade Time:=4:24 PM EST
Ask:=47.58 x200
Prev Close:=47.98
Last Trade:=47.12
Updating Price:=$
            47.12
Updating Change:=-0.86

(jcp)
Open:=31.38
Change:=+0.37
                  (+1.18 %)
Bid:=31.68 x400
Trade Time:=4:24 PM EST
Ask:=32.00 x200
Prev Close:=31.36
Last Trade:=31.73
Updating Price:=$
            31.73
Updating Change:=+0.37

(jec)
Open:=41.22
Change:=+0.53
                  (+1.29 %)
Bid:=41.23 x400
Trade Time:=4:43 PM EST
Ask:=41.60 x200
Prev Close:=40.93
Last Trade:=41.46
Updating Price:=$
            41.46
Updating Change:=+0.53

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

(jnj)
Open:=67.10
Change:=-0.50
                  ( -0.75 %)
Bid:=66.58 x400
Trade Time:=3:55 PM EST
Ask:=66.59 x200
Prev Close:=67.09
Last Trade:=66.59
Updating Price:=$
            66.59
Updating Change:=-0.50

(jnpr)
Open:=30.44
Change:=+1.55
                  (+5.16 %)
Bid:=31.18 x400
Trade Time:=4:24 PM EST
Ask:=31.30 x200
Prev Close:=30.03
Last Trade:=31.58
Updating Price:=$
            31.58
Updating Change:=+1.55

(joyg)
Open:=97.76
Change:=+1.90
                  (+1.97 %)
Bid:=98.45 x400
Trade Time:=4:00 PM EST
Ask:=98.54 x200
Prev Close:=96.67
Last Trade:=98.57
Updating Price:=$
            98.57
Updating Change:=+1.90

(jpm)
Open:=39.92
Change:=+0.53
                  (+1.33 %)
Bid:=40.37 x400
Trade Time:=4:00 PM EST
Ask:=40.38 x200
Prev Close:=39.83
Last Trade:=40.36
Updating Price:=$
            40.36
Updating Change:=+0.53

(kalu)
Open:=54.26
Change:=+1.85
                  (+3.44 %)
Bid:=55.32 x400
Trade Time:=4:24 PM EST
Ask:=60.00 x200
Prev Close:=53.80
Last Trade:=55.65
Updating Price:=$
            55.65
Updating Change:=+1.85

(kar)
Open:=18.16
Change:=+0.23
                  (+1.27 %)
Bid:=17.81 x400
Trade Time:=4:06 PM EST
Ask:=18.81 x200
Prev Close:=18.07
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=+0.23

(kbh)
Open:=9.42
Change:=+0.29
                  (+3.14 %)
Bid:=9.43 x400
Trade Time:=4:24 PM EST
Ask:=9.62 x200
Prev Close:=9.23
Last Trade:=9.52
Updating Price:=$
            9.52
Updating Change:=+0.29

(kbr)
Open:=36.87
Change:=+1.02
                  (+2.80 %)
Bid:=36.60 x400
Trade Time:=4:35 PM EST
Ask:=38.22 x200
Prev Close:=36.43
Last Trade:=37.45
Updating Price:=$
            37.45
Updating Change:=+1.02

(kbw)
Open:=17.30
Change:=+0.32
                  (+1.86 %)
Bid:=17.05 x400
Trade Time:=4:02 PM EST
Ask:=18.03 x200
Prev Close:=17.23
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=+0.32

(kcg)
Open:=10.41
Change:=
Bid:=10.34 x400
Trade Time:=4:26 PM EST
Ask:=10.35 x200
Prev Close:=10.35
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=null

(kcli)
Open:=30.51
Change:=+0.15
                  (+0.50 %)
Bid:=29.05 x400
Trade Time:=4:24 PM EST
Ask:=30.79 x200
Prev Close:=30.15
Last Trade:=30.30
Updating Price:=$
            30.30
Updating Change:=+0.15

(kelya)
Open:=15.53
Change:=+0.40
                  (+2.61 %)
Bid:=15.73 x400
Trade Time:=4:24 PM EST
Ask:=16.06 x200
Prev Close:=15.34
Last Trade:=15.74
Updating Price:=$
            15.74
Updating Change:=+0.40

(kerx)
Open:=4.79
Change:=-0.05
                  ( -1.05 %)
Bid:=4.63 x400
Trade Time:=4:24 PM EST
Ask:=5.01 x200
Prev Close:=4.74
Last Trade:=4.69
Updating Price:=$
            4.69
Updating Change:=-0.05

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

(kft)
Open:=35.26
Change:=+0.05
                  (+0.14 %)
Bid:=35.23 x400
Trade Time:=4:00 PM EST
Ask:=35.24 x200
Prev Close:=35.18
Last Trade:=35.23
Updating Price:=$
            35.23
Updating Change:=+0.05

(kirk)
Open:=11.30
Change:=+0.16
                  (+1.42 %)
Bid:=11.02 x400
Trade Time:=4:24 PM EST
Ask:=11.81 x200
Prev Close:=11.24
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=+0.16

(klac)
Open:=40.89
Change:=+1.88
                  (+4.64 %)
Bid:=42.43 x400
Trade Time:=4:00 PM EST
Ask:=42.50 x200
Prev Close:=40.53
Last Trade:=42.41
Updating Price:=$
            42.41
Updating Change:=+1.88

(klic)
Open:=9.40
Change:=+0.72
                  (+7.74 %)
Bid:=9.85 x400
Trade Time:=4:13 PM EST
Ask:=10.10 x200
Prev Close:=9.30
Last Trade:=10.02
Updating Price:=$
            10.02
Updating Change:=+0.72

(kmt)
Open:=44.13
Change:=+1.72
                  (+3.94 %)
Bid:=44.48 x400
Trade Time:=4:24 PM EST
Ask:=45.38 x200
Prev Close:=43.64
Last Trade:=45.36
Updating Price:=$
            45.36
Updating Change:=+1.72

(knol)
Open:=14.26
Change:=+0.17
                  (+1.20 %)
Bid:=13.81 x400
Trade Time:=4:24 PM EST
Ask:=14.69 x200
Prev Close:=14.11
Last Trade:=14.28
Updating Price:=$
            14.28
Updating Change:=+0.17

(ko)
Open:=67.70
Change:=+2.25
                  (+3.35 %)
Bid:=69.36 x400
Trade Time:=3:55 PM EST
Ask:=69.37 x200
Prev Close:=67.12
Last Trade:=69.37
Updating Price:=$
            69.37
Updating Change:=+2.25

(ks)
Open:=16.63
Change:=+0.04
                  (+0.24 %)
Bid:=16.07 x400
Trade Time:=4:24 PM EST
Ask:=17.02 x200
Prev Close:=16.50
Last Trade:=16.54
Updating Price:=$
            16.54
Updating Change:=+0.04

(kss)
Open:=55.43
Change:=+1.47
                  (+2.67 %)
Bid:=56.49 x400
Trade Time:=4:42 PM EST
Ask:=56.66 x200
Prev Close:=55.11
Last Trade:=56.58
Updating Price:=$
            56.58
Updating Change:=+1.47

(ksws)
Open:=11.28
Change:=+0.27
                  (+2.42 %)
Bid:=11.36 x400
Trade Time:=4:24 PM EST
Ask:=11.45 x200
Prev Close:=11.18
Last Trade:=11.45
Updating Price:=$
            11.45
Updating Change:=+0.27

(ktos)
Open:=11.50
Change:=+0.19
                  (+1.67 %)
Bid:=10.81 x400
Trade Time:=4:24 PM EST
Ask:=11.56 x200
Prev Close:=11.38
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=+0.19

(kvhi)
Open:=11.01
Change:=+0.27
                  (+2.47 %)
Bid:=10.26 x400
Trade Time:=4:10 PM EST
Ask:=11.44 x200
Prev Close:=10.91
Last Trade:=11.18
Updating Price:=$
            11.18
Updating Change:=+0.27

(kwk)
Open:=13.90
Change:=+0.39
                  (+2.83 %)
Bid:=13.83 x400
Trade Time:=4:24 PM EST
Ask:=14.19 x200
Prev Close:=13.80
Last Trade:=14.19
Updating Price:=$
            14.19
Updating Change:=+0.39

(labl)
Open:=23.29
Change:=+0.51
                  (+2.22 %)
Bid:=22.21 x400
Trade Time:=4:24 PM EST
Ask:=25.35 x200
Prev Close:=22.99
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=+0.51

(lamr)
Open:=25.95
Change:=+0.46
                  (+1.79 %)
Bid:=25.45 x400
Trade Time:=4:24 PM EST
Ask:=26.70 x200
Prev Close:=25.63
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=+0.46

(laws)
Open:=19.33
Change:=+0.18
                  (+0.94 %)
Bid:=18.39 x400
Trade Time:=4:24 PM EST
Ask:=19.84 x200
Prev Close:=19.23
Last Trade:=19.41
Updating Price:=$
            19.41
Updating Change:=+0.18

(layn)
Open:=29.93
Change:=+0.78
                  (+2.63 %)
Bid:=30.18 x400
Trade Time:=4:24 PM EST
Ask:=31.20 x200
Prev Close:=29.62
Last Trade:=30.40
Updating Price:=$
            30.40
Updating Change:=+0.78

(laz)
Open:=33.42
Change:=+0.51
                  (+1.53 %)
Bid:=33.14 x400
Trade Time:=4:33 PM EST
Ask:=34.63 x200
Prev Close:=33.42
Last Trade:=33.93
Updating Price:=$
            33.93
Updating Change:=+0.51

(lbai)
Open:=9.96
Change:=+0.19
                  (+1.92 %)
Bid:=8.99 x400
Trade Time:=4:24 PM EST
Ask:=10.60 x200
Prev Close:=9.89
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=+0.19

(lci)
Open:=4.68
Change:=-0.01
                  ( -0.21 %)
Bid:=4.61 x400
Trade Time:=4:24 PM EST
Ask:=4.90 x200
Prev Close:=4.71
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=-0.01

(lea)
Open:=51.24
Change:=+0.42
                  (+0.83 %)
Bid:=51.09 x400
Trade Time:=4:16 PM EST
Ask:=54.13 x200
Prev Close:=50.71
Last Trade:=51.13
Updating Price:=$
            51.13
Updating Change:=+0.42

(leg)
Open:=23.07
Change:=+0.64
                  (+2.79 %)
Bid:=23.35 x400
Trade Time:=4:24 PM EST
Ask:=23.80 x200
Prev Close:=22.91
Last Trade:=23.55
Updating Price:=$
            23.55
Updating Change:=+0.64

(lfus)
Open:=55.24
Change:=+0.25
                  (+0.46 %)
Bid:=21.90 x400
Trade Time:=4:24 PM EST
Ask:=57.21 x200
Prev Close:=54.76
Last Trade:=55.01
Updating Price:=$
            55.01
Updating Change:=+0.25

(life)
Open:=49.82
Change:=+0.23
                  (+0.46 %)
Bid:=49.91 x400
Trade Time:=3:59 PM EST
Ask:=49.98 x200
Prev Close:=49.72
Last Trade:=49.95
Updating Price:=$
            49.95
Updating Change:=+0.23

(linc)
Open:=18.96
Change:=+0.51
                  (+2.73 %)
Bid:=18.68 x400
Trade Time:=4:24 PM EST
Ask:=19.69 x200
Prev Close:=18.69
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=+0.51

(linta)
Open:=16.57
Change:=+0.08
                  (+0.49 %)
Bid:=16.51 x400
Trade Time:=4:00 PM EST
Ask:=16.59 x200
Prev Close:=16.44
Last Trade:=16.52
Updating Price:=$
            16.52
Updating Change:=+0.08

(llen)
Open:=5.26
Change:=-0.10
                  ( -1.89 %)
Bid:=5.11 x400
Trade Time:=4:24 PM EST
Ask:=5.50 x200
Prev Close:=5.30
Last Trade:=5.20
Updating Price:=$
            5.20
Updating Change:=-0.10

(lll)
Open:=81.17
Change:=+0.53
                  (+0.65 %)
Bid:=80.49 x400
Trade Time:=4:24 PM EST
Ask:=82.21 x200
Prev Close:=81.00
Last Trade:=81.53
Updating Price:=$
            81.53
Updating Change:=+0.53

(lltc)
Open:=30.38
Change:=+0.58
                  (+1.93 %)
Bid:=30.59 x400
Trade Time:=4:00 PM EST
Ask:=30.61 x200
Prev Close:=30.07
Last Trade:=30.65
Updating Price:=$
            30.65
Updating Change:=+0.58

(lm)
Open:=30.90
Change:=+0.34
                  (+1.10 %)
Bid:=30.83 x400
Trade Time:=4:33 PM EST
Ask:=31.49 x200
Prev Close:=30.81
Last Trade:=31.15
Updating Price:=$
            31.15
Updating Change:=+0.34

(lng)
Open:=9.82
Change:=+0.01
                  (+0.10 %)
Bid:=9.63 x400
Trade Time:=4:18 PM EST
Ask:=9.73 x200
Prev Close:=9.57
Last Trade:=9.58
Updating Price:=$
            9.58
Updating Change:=+0.01

(logm)
Open:=36.97
Change:=+1.47
                  (+4.04 %)
Bid:=38.00 x400
Trade Time:=4:32 PM EST
Ask:=38.73 x200
Prev Close:=36.43
Last Trade:=37.90
Updating Price:=$
            37.90
Updating Change:=+1.47

(loop)
Open:=18.16
Change:=+0.13
                  (+0.71 %)
Bid:=18.21 x400
Trade Time:=4:40 PM EST
Ask:=18.72 x200
Prev Close:=18.19
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=+0.13

(lpnt)
Open:=37.68
Change:=+0.39
                  (+1.04 %)
Bid:=36.97 x400
Trade Time:=4:24 PM EST
Ask:=37.78 x200
Prev Close:=37.43
Last Trade:=37.82
Updating Price:=$
            37.82
Updating Change:=+0.39

(lpx)
Open:=8.14
Change:=+0.24
                  (+3.00 %)
Bid:=7.86 x400
Trade Time:=4:24 PM EST
Ask:=8.26 x200
Prev Close:=7.99
Last Trade:=8.23
Updating Price:=$
            8.23
Updating Change:=+0.24

(lrcx)
Open:=41.73
Change:=+0.96
                  (+2.32 %)
Bid:=42.34 x400
Trade Time:=4:00 PM EST
Ask:=42.40 x200
Prev Close:=41.41
Last Trade:=42.37
Updating Price:=$
            42.37
Updating Change:=+0.96

(lse)
Open:=4.75
Change:=+0.12
                  (+2.55 %)
Bid:=4.37 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=4.70
Last Trade:=4.82
Updating Price:=$
            4.82
Updating Change:=+0.12

(lsi)
Open:=6.57
Change:=+0.17
                  (+2.60 %)
Bid:=6.55 x400
Trade Time:=4:11 PM EST
Ask:=6.77 x200
Prev Close:=6.53
Last Trade:=6.70
Updating Price:=$
            6.70
Updating Change:=+0.17

(lstr)
Open:=46.15
Change:=+0.48
                  (+1.05 %)
Bid:=45.72 x400
Trade Time:=4:24 PM EST
Ask:=46.82 x200
Prev Close:=45.86
Last Trade:=46.34
Updating Price:=$
            46.34
Updating Change:=+0.48

(lstza)
Open:=73.85
Change:=+2.53
                  (+3.45 %)
Bid:=72.03 x400
Trade Time:=4:24 PM EST
Ask:=77.04 x200
Prev Close:=73.40
Last Trade:=75.93
Updating Price:=$
            75.93
Updating Change:=+2.53

(ltm)
Open:=39.89
Change:=+0.82
                  (+2.07 %)
Bid:=40.28 x400
Trade Time:=4:07 PM EST
Ask:=41.17 x200
Prev Close:=39.53
Last Trade:=40.35
Updating Price:=$
            40.35
Updating Change:=+0.82

(ltre)
Open:=9.84
Change:=+0.16
                  (+1.63 %)
Bid:=9.64 x400
Trade Time:=3:58 PM EST
Ask:=9.96 x200
Prev Close:=9.80
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=+0.16

(lvs)
Open:=45.19
Change:=+0.98
                  (+2.22 %)
Bid:=45.11 x400
Trade Time:=5:17 PM EST
Ask:=45.19 x200
Prev Close:=44.17
Last Trade:=45.15
Updating Price:=$
            45.15
Updating Change:=+0.98

(lway)
Open:=11.13
Change:=+0.09
                  (+0.81 %)
Bid:=10.11 x400
Trade Time:=4:24 PM EST
Ask:=11.19 x200
Prev Close:=11.06
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.09

(lxp)
Open:=8.92
Change:=+0.17
                  (+1.92 %)
Bid:=8.64 x400
Trade Time:=4:10 PM EST
Ask:=9.01 x200
Prev Close:=8.84
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=+0.17

(lxrx)
Open:=1.75
Change:=+0.06
                  (+3.47 %)
Bid:=1.67 x400
Trade Time:=4:44 PM EST
Ask:=1.81 x200
Prev Close:=1.73
Last Trade:=1.79
Updating Price:=$
            1.79
Updating Change:=+0.06

(lxu)
Open:=43.92
Change:=+1.90
                  (+4.36 %)
Bid:=44.69 x400
Trade Time:=4:24 PM EST
Ask:=45.47 x200
Prev Close:=43.58
Last Trade:=45.48
Updating Price:=$
            45.48
Updating Change:=+1.90

(ma)
Open:=309.35
Change:=+3.84
                  (+1.25 %)
Bid:=311.00 x400
Trade Time:=4:38 PM EST
Ask:=312.70 x200
Prev Close:=307.55
Last Trade:=311.39
Updating Price:=$
            311.39
Updating Change:=+3.84

(mako)
Open:=30.50
Change:=+1.95
                  (+6.44 %)
Bid:=32.65 x400
Trade Time:=4:56 PM EST
Ask:=32.80 x200
Prev Close:=30.29
Last Trade:=32.24
Updating Price:=$
            32.24
Updating Change:=+1.95

(mapp)
Open:=16.14
Change:=+0.10
                  (+0.62 %)
Bid:=15.71 x400
Trade Time:=4:24 PM EST
Ask:=16.65 x200
Prev Close:=16.08
Last Trade:=16.18
Updating Price:=$
            16.18
Updating Change:=+0.10

(mas)
Open:=11.43
Change:=+0.23
                  (+2.03 %)
Bid:=11.39 x400
Trade Time:=4:42 PM EST
Ask:=11.64 x200
Prev Close:=11.32
Last Trade:=11.55
Updating Price:=$
            11.55
Updating Change:=+0.23

(mat)
Open:=27.06
Change:=+0.14
                  (+0.52 %)
Bid:=27.01 x400
Trade Time:=4:00 PM EST
Ask:=27.05 x200
Prev Close:=26.87
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=+0.14

(mblx)
Open:=7.17
Change:=+0.14
                  (+1.97 %)
Bid:=7.02 x400
Trade Time:=4:24 PM EST
Ask:=7.25 x200
Prev Close:=7.11
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=+0.14

(mbvt)
Open:=26.22
Change:=+0.53
                  (+2.03 %)
Bid:=25.10 x400
Trade Time:=4:24 PM EST
Ask:=29.85 x200
Prev Close:=26.16
Last Trade:=26.69
Updating Price:=$
            26.69
Updating Change:=+0.53

(mcd)
Open:=85.70
Change:=+0.79
                  (+0.93 %)
Bid:=86.18 x400
Trade Time:=3:55 PM EST
Ask:=86.19 x200
Prev Close:=85.40
Last Trade:=86.19
Updating Price:=$
            86.19
Updating Change:=+0.79

(mchp)
Open:=32.40
Change:=+0.89
                  (+2.78 %)
Bid:=32.50 x400
Trade Time:=3:59 PM EST
Ask:=32.86 x200
Prev Close:=31.97
Last Trade:=32.86
Updating Price:=$
            32.86
Updating Change:=+0.89

(mcri)
Open:=10.68
Change:=+0.32
                  (+3.18 %)
Bid:=4.03 x400
Trade Time:=4:24 PM EST
Ask:=11.88 x200
Prev Close:=10.07
Last Trade:=10.39
Updating Price:=$
            10.39
Updating Change:=+0.32

(mcrl)
Open:=9.64
Change:=+0.26
                  (+2.72 %)
Bid:=9.47 x400
Trade Time:=4:24 PM EST
Ask:=10.14 x200
Prev Close:=9.56
Last Trade:=9.82
Updating Price:=$
            9.82
Updating Change:=+0.26

(mcy)
Open:=38.18
Change:=+0.12
                  (+0.31 %)
Bid:=37.81 x400
Trade Time:=4:24 PM EST
Ask:=38.72 x200
Prev Close:=38.20
Last Trade:=38.32
Updating Price:=$
            38.32
Updating Change:=+0.12

(mdr)
Open:=20.08
Change:=+0.41
                  (+2.07 %)
Bid:=19.78 x400
Trade Time:=4:24 PM EST
Ask:=20.78 x200
Prev Close:=19.85
Last Trade:=20.26
Updating Price:=$
            20.26
Updating Change:=+0.41

(mdso)
Open:=22.49
Change:=+0.21
                  (+0.94 %)
Bid:=21.96 x400
Trade Time:=4:24 PM EST
Ask:=23.10 x200
Prev Close:=22.25
Last Trade:=22.46
Updating Price:=$
            22.46
Updating Change:=+0.21

(mdth)
Open:=13.76
Change:=-0.19
                  ( -1.39 %)
Bid:=13.46 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=13.71
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=-0.19

(mdvn)
Open:=22.20
Change:=+0.92
                  (+4.21 %)
Bid:=22.80 x400
Trade Time:=4:24 PM EST
Ask:=23.00 x200
Prev Close:=21.85
Last Trade:=22.77
Updating Price:=$
            22.77
Updating Change:=+0.92

(ment)
Open:=11.67
Change:=+0.29
                  (+2.50 %)
Bid:=11.55 x400
Trade Time:=4:24 PM EST
Ask:=12.23 x200
Prev Close:=11.59
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=+0.29

(meru)
Open:=10.92
Change:=+0.18
                  (+1.67 %)
Bid:=10.55 x400
Trade Time:=4:24 PM EST
Ask:=11.32 x200
Prev Close:=10.80
Last Trade:=10.98
Updating Price:=$
            10.98
Updating Change:=+0.18

(mgln)
Open:=54.75
Change:=+0.33
                  (+0.60 %)
Bid:=53.08 x400
Trade Time:=4:13 PM EST
Ask:=55.04 x200
Prev Close:=54.67
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+0.33

(mgm)
Open:=15.48
Change:=+0.66
                  (+4.46 %)
Bid:=15.41 x400
Trade Time:=4:26 PM EST
Ask:=15.47 x200
Prev Close:=14.79
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=+0.66

(mgpi)
Open:=8.12
Change:=+0.04
                  (+0.50 %)
Bid:=7.13 x400
Trade Time:=4:24 PM EST
Ask:=9.15 x200
Prev Close:=8.08
Last Trade:=8.12
Updating Price:=$
            8.12
Updating Change:=+0.04

(mgrc)
Open:=27.79
Change:=+0.07
                  (+0.26 %)
Bid:=26.41 x400
Trade Time:=4:24 PM EST
Ask:=27.89 x200
Prev Close:=27.45
Last Trade:=27.52
Updating Price:=$
            27.52
Updating Change:=+0.07

(mho)
Open:=12.01
Change:=+0.54
                  (+4.55 %)
Bid:=12.01 x400
Trade Time:=4:24 PM EST
Ask:=12.83 x200
Prev Close:=11.87
Last Trade:=12.41
Updating Price:=$
            12.41
Updating Change:=+0.54

(mhr)
Open:=7.65
Change:=+0.19
                  (+2.53 %)
Bid:=7.41 x400
Trade Time:=4:10 PM EST
Ask:=7.79 x200
Prev Close:=7.50
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=+0.19

(mhs)
Open:=54.14
Change:=+0.71
                  (+1.32 %)
Bid:=54.29 x400
Trade Time:=4:24 PM EST
Ask:=54.59 x200
Prev Close:=53.82
Last Trade:=54.53
Updating Price:=$
            54.53
Updating Change:=+0.71

(midd)
Open:=88.61
Change:=+2.33
                  (+2.65 %)
Bid:=85.85 x400
Trade Time:=4:24 PM EST
Ask:=92.37 x200
Prev Close:=87.77
Last Trade:=90.10
Updating Price:=$
            90.10
Updating Change:=+2.33

(mig)
Open:=9.63
Change:=+0.18
                  (+1.89 %)
Bid:=9.32 x400
Trade Time:=4:24 PM EST
Ask:=10.06 x200
Prev Close:=9.53
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=+0.18

(mjn)
Open:=68.87
Change:=+1.29
                  (+1.88 %)
Bid:=69.22 x400
Trade Time:=4:24 PM EST
Ask:=69.99 x200
Prev Close:=68.55
Last Trade:=69.84
Updating Price:=$
            69.84
Updating Change:=+1.29

(mksi)
Open:=25.16
Change:=+0.54
                  (+2.16 %)
Bid:=25.52 x400
Trade Time:=4:03 PM EST
Ask:=25.60 x200
Prev Close:=25.02
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=+0.54

(mlhr)
Open:=25.81
Change:=+0.21
                  (+0.82 %)
Bid:=25.30 x400
Trade Time:=4:24 PM EST
Ask:=26.56 x200
Prev Close:=25.75
Last Trade:=25.96
Updating Price:=$
            25.96
Updating Change:=+0.21

(mlnk)
Open:=4.49
Change:=+0.05
                  (+1.13 %)
Bid:=4.45 x400
Trade Time:=4:03 PM EST
Ask:=4.64 x200
Prev Close:=4.44
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=+0.05

(mlr)
Open:=17.98
Change:=+0.04
                  (+0.22 %)
Bid:=17.30 x400
Trade Time:=4:24 PM EST
Ask:=18.61 x200
Prev Close:=17.96
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=+0.04

(mmm)
Open:=94.94
Change:=-0.32
                  ( -0.34 %)
Bid:=94.27 x400
Trade Time:=3:55 PM EST
Ask:=94.28 x200
Prev Close:=94.60
Last Trade:=94.28
Updating Price:=$
            94.28
Updating Change:=-0.32

(mms)
Open:=40.67
Change:=+1.13
                  (+2.80 %)
Bid:=39.66 x400
Trade Time:=4:03 PM EST
Ask:=42.49 x200
Prev Close:=40.40
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=+1.13

(mnro)
Open:=37.26
Change:=+0.58
                  (+1.57 %)
Bid:=36.55 x400
Trade Time:=4:24 PM EST
Ask:=38.16 x200
Prev Close:=36.87
Last Trade:=37.45
Updating Price:=$
            37.45
Updating Change:=+0.58

(mpg)
Open:=3.61
Change:=+0.15
                  (+4.20 %)
Bid:=3.61 x400
Trade Time:=4:24 PM EST
Ask:=3.96 x200
Prev Close:=3.57
Last Trade:=3.72
Updating Price:=$
            3.72
Updating Change:=+0.15

(mpr)
Open:=10.84
Change:=+0.30
                  (+2.80 %)
Bid:=10.46 x400
Trade Time:=4:24 PM EST
Ask:=11.84 x200
Prev Close:=10.73
Last Trade:=11.03
Updating Price:=$
            11.03
Updating Change:=+0.30

(mpx)
Open:=5.28
Change:=+0.05
                  (+0.96 %)
Bid:=5.20 x400
Trade Time:=4:24 PM EST
Ask:=5.21 x200
Prev Close:=5.20
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=+0.05

(mrcy)
Open:=17.82
Change:=+0.24
                  (+1.36 %)
Bid:=17.39 x400
Trade Time:=4:24 PM EST
Ask:=18.38 x200
Prev Close:=17.64
Last Trade:=17.88
Updating Price:=$
            17.88
Updating Change:=+0.24

(mrh)
Open:=18.10
Change:=+0.19
                  (+1.06 %)
Bid:=17.66 x400
Trade Time:=4:05 PM EST
Ask:=18.49 x200
Prev Close:=17.98
Last Trade:=18.17
Updating Price:=$
            18.17
Updating Change:=+0.19

(mrk)
Open:=35.57
Change:=+0.30
                  (+0.85 %)
Bid:=35.79 x400
Trade Time:=4:00 PM EST
Ask:=35.81 x200
Prev Close:=35.49
Last Trade:=35.79
Updating Price:=$
            35.79
Updating Change:=+0.30

(mrvl)
Open:=14.78
Change:=+0.55
                  (+3.76 %)
Bid:=15.15 x400
Trade Time:=4:00 PM EST
Ask:=15.19 x200
Prev Close:=14.63
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=+0.55

(msft)
Open:=26.81
Change:=+0.95
                  (+3.57 %)
Bid:=27.54 x400
Trade Time:=4:00 PM EST
Ask:=27.55 x200
Prev Close:=26.59
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=+0.95

(mtb)
Open:=85.13
Change:=+1.95
                  (+2.30 %)
Bid:=84.20 x400
Trade Time:=4:42 PM EST
Ask:=89.25 x200
Prev Close:=84.85
Last Trade:=86.80
Updating Price:=$
            86.80
Updating Change:=+1.95

(mtn)
Open:=44.52
Change:=+1.57
                  (+3.57 %)
Bid:=44.68 x400
Trade Time:=4:24 PM EST
Ask:=46.56 x200
Prev Close:=44.00
Last Trade:=45.57
Updating Price:=$
            45.57
Updating Change:=+1.57

(mtrx)
Open:=13.87
Change:=+0.71
                  (+5.18 %)
Bid:=13.17 x400
Trade Time:=4:24 PM EST
Ask:=15.04 x200
Prev Close:=13.71
Last Trade:=14.42
Updating Price:=$
            14.42
Updating Change:=+0.71

(mu)
Open:=7.28
Change:=+0.28
                  (+3.94 %)
Bid:=7.51 x400
Trade Time:=4:00 PM EST
Ask:=7.52 x200
Prev Close:=7.23
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=+0.28

(mvis)
Open:=1.23
Change:=+0.02
                  (+1.64 %)
Bid:=1.18 x400
Trade Time:=4:24 PM EST
Ask:=1.25 x200
Prev Close:=1.22
Last Trade:=1.24
Updating Price:=$
            1.24
Updating Change:=+0.02

(mw)
Open:=33.93
Change:=+0.55
                  (+1.64 %)
Bid:=33.43 x400
Trade Time:=4:24 PM EST
Ask:=34.93 x200
Prev Close:=33.53
Last Trade:=34.08
Updating Price:=$
            34.08
Updating Change:=+0.55

(mwa)
Open:=3.47
Change:=+0.15
                  (+4.37 %)
Bid:=3.30 x400
Trade Time:=4:24 PM EST
Ask:=3.84 x200
Prev Close:=3.43
Last Trade:=3.58
Updating Price:=$
            3.58
Updating Change:=+0.15

(mwv)
Open:=33.06
Change:=+0.13
                  (+0.39 %)
Bid:=32.79 x400
Trade Time:=4:35 PM EST
Ask:=33.57 x200
Prev Close:=33.11
Last Trade:=33.24
Updating Price:=$
            33.24
Updating Change:=+0.13

(mww)
Open:=13.01
Change:=+0.41
                  (+3.17 %)
Bid:=13.01 x400
Trade Time:=4:24 PM EST
Ask:=13.58 x200
Prev Close:=12.95
Last Trade:=13.36
Updating Price:=$
            13.36
Updating Change:=+0.41

(mxim)
Open:=23.29
Change:=+0.49
                  (+2.13 %)
Bid:=23.26 x400
Trade Time:=4:00 PM EST
Ask:=23.50 x200
Prev Close:=23.01
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=+0.49

(mxl)
Open:=7.35
Change:=+0.08
                  (+1.10 %)
Bid:=7.00 x400
Trade Time:=4:24 PM EST
Ask:=7.65 x200
Prev Close:=7.28
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=+0.08

(myl)
Open:=23.25
Change:=+0.55
                  (+2.38 %)
Bid:=23.68 x400
Trade Time:=4:00 PM EST
Ask:=23.81 x200
Prev Close:=23.13
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=+0.55

(nafc)
Open:=37.18
Change:=+1.08
                  (+2.93 %)
Bid:=37.50 x400
Trade Time:=4:24 PM EST
Ask:=38.41 x200
Prev Close:=36.92
Last Trade:=38.00
Updating Price:=$
            38.00
Updating Change:=+1.08

(natr)
Open:=19.65
Change:=+0.14
                  (+0.72 %)
Bid:=18.83 x400
Trade Time:=4:24 PM EST
Ask:=19.49 x200
Prev Close:=19.35
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=+0.14

(nauh)
Open:=9.05
Change:=+0.23
                  (+2.53 %)
Bid:=8.11 x400
Trade Time:=4:24 PM EST
Ask:=10.13 x200
Prev Close:=9.10
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=+0.23

(nc)
Open:=95.98
Change:=+2.47
                  (+2.60 %)
Bid:=86.55 x400
Trade Time:=4:24 PM EST
Ask:=101.28 x200
Prev Close:=94.83
Last Trade:=97.30
Updating Price:=$
            97.30
Updating Change:=+2.47

(ncs)
Open:=11.03
Change:=+0.30
                  (+2.74 %)
Bid:=10.83 x400
Trade Time:=4:24 PM EST
Ask:=11.61 x200
Prev Close:=10.93
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=+0.30

(nct)
Open:=5.92
Change:=+0.17
                  (+2.92 %)
Bid:=5.87 x400
Trade Time:=4:24 PM EST
Ask:=6.07 x200
Prev Close:=5.82
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.17

(ndsn)
Open:=54.04
Change:=+1.54
                  (+2.87 %)
Bid:=52.89 x400
Trade Time:=4:24 PM EST
Ask:=57.64 x200
Prev Close:=53.67
Last Trade:=55.21
Updating Price:=$
            55.21
Updating Change:=+1.54

(nee)
Open:=56.46
Change:=+0.41
                  (+0.73 %)
Bid:=56.42 x400
Trade Time:=4:24 PM EST
Ask:=57.39 x200
Prev Close:=56.36
Last Trade:=56.77
Updating Price:=$
            56.77
Updating Change:=+0.41

(neog)
Open:=46.19
Change:=+0.67
                  (+1.47 %)
Bid:=43.82 x400
Trade Time:=4:24 PM EST
Ask:=46.29 x200
Prev Close:=45.69
Last Trade:=46.36
Updating Price:=$
            46.36
Updating Change:=+0.67

(netl)
Open:=38.08
Change:=+2.49
                  (+6.63 %)
Bid:=39.15 x400
Trade Time:=4:39 PM EST
Ask:=39.85 x200
Prev Close:=37.56
Last Trade:=40.05
Updating Price:=$
            40.05
Updating Change:=+2.49

(newp)
Open:=16.78
Change:=+0.20
                  (+1.20 %)
Bid:=16.42 x400
Trade Time:=4:24 PM EST
Ask:=16.89 x200
Prev Close:=16.65
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=+0.20

(nfg)
Open:=71.08
Change:=+1.76
                  (+2.50 %)
Bid:=71.24 x400
Trade Time:=4:16 PM EST
Ask:=72.96 x200
Prev Close:=70.49
Last Trade:=72.25
Updating Price:=$
            72.25
Updating Change:=+1.76

(nflx)
Open:=284.00
Change:=+8.07
                  (+2.89 %)
Bid:=287.01 x400
Trade Time:=4:00 PM EST
Ask:=287.57 x200
Prev Close:=279.00
Last Trade:=287.07
Updating Price:=$
            287.07
Updating Change:=+8.07

(ngpc)
Open:=8.25
Change:=+0.25
                  (+3.07 %)
Bid:=8.37 x400
Trade Time:=4:00 PM EST
Ask:=8.40 x200
Prev Close:=8.15
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=+0.25

(ngsx)
Open:=1.66
Change:=-0.03
                  ( -1.79 %)
Bid:=1.61 x400
Trade Time:=3:59 PM EST
Ask:=2.09 x200
Prev Close:=1.68
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=-0.03

(nhi)
Open:=45.29
Change:=+1.36
                  (+3.01 %)
Bid:=44.01 x400
Trade Time:=4:24 PM EST
Ask:=48.38 x200
Prev Close:=45.20
Last Trade:=46.56
Updating Price:=$
            46.56
Updating Change:=+1.36

(nihd)
Open:=41.60
Change:=+0.80
                  (+1.94 %)
Bid:=42.00 x400
Trade Time:=4:00 PM EST
Ask:=42.09 x200
Prev Close:=41.25
Last Trade:=42.05
Updating Price:=$
            42.05
Updating Change:=+0.80

(nktr)
Open:=7.43
Change:=
Bid:=7.25 x400
Trade Time:=4:24 PM EST
Ask:=7.38 x200
Prev Close:=7.38
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=null

(nor)
Open:=13.46
Change:=-0.18
                  ( -1.35 %)
Bid:=12.86 x400
Trade Time:=4:03 PM EST
Ask:=13.59 x200
Prev Close:=13.31
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=-0.18

(nsit)
Open:=18.00
Change:=+0.43
                  (+2.40 %)
Bid:=17.49 x400
Trade Time:=4:24 PM EST
Ask:=18.92 x200
Prev Close:=17.91
Last Trade:=18.34
Updating Price:=$
            18.34
Updating Change:=+0.43

(nsr)
Open:=25.76
Change:=+0.45
                  (+1.76 %)
Bid:=25.45 x400
Trade Time:=4:24 PM EST
Ask:=26.70 x200
Prev Close:=25.64
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=+0.45

(ntap)
Open:=50.65
Change:=+1.62
                  (+3.23 %)
Bid:=51.79 x400
Trade Time:=4:00 PM EST
Ask:=51.98 x200
Prev Close:=50.18
Last Trade:=51.80
Updating Price:=$
            51.80
Updating Change:=+1.62

(ntct)
Open:=15.64
Change:=+0.51
                  (+3.28 %)
Bid:=15.76 x400
Trade Time:=4:24 PM EST
Ask:=16.27 x200
Prev Close:=15.53
Last Trade:=16.04
Updating Price:=$
            16.04
Updating Change:=+0.51

(nue)
Open:=39.22
Change:=+0.63
                  (+1.62 %)
Bid:=39.42 x400
Trade Time:=4:12 PM EST
Ask:=39.63 x200
Prev Close:=38.92
Last Trade:=39.55
Updating Price:=$
            39.55
Updating Change:=+0.63

(nutr)
Open:=15.14
Change:=+0.14
                  (+0.93 %)
Bid:=14.76 x400
Trade Time:=4:24 PM EST
Ask:=15.21 x200
Prev Close:=15.06
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=+0.14

(nuva)
Open:=32.23
Change:=+1.55
                  (+5.00 %)
Bid:=31.88 x400
Trade Time:=4:24 PM EST
Ask:=32.50 x200
Prev Close:=30.97
Last Trade:=32.52
Updating Price:=$
            32.52
Updating Change:=+1.55

(nvax)
Open:=1.99
Change:=+0.15
                  (+7.58 %)
Bid:=2.08 x400
Trade Time:=4:24 PM EST
Ask:=2.14 x200
Prev Close:=1.98
Last Trade:=2.13
Updating Price:=$
            2.13
Updating Change:=+0.15

(nvda)
Open:=13.84
Change:=+0.42
                  (+3.04 %)
Bid:=14.23 x400
Trade Time:=4:00 PM EST
Ask:=14.25 x200
Prev Close:=13.80
Last Trade:=14.22
Updating Price:=$
            14.22
Updating Change:=+0.42

(nwbi)
Open:=12.63
Change:=+0.13
                  (+1.04 %)
Bid:=12.27 x400
Trade Time:=4:24 PM EST
Ask:=13.10 x200
Prev Close:=12.55
Last Trade:=12.68
Updating Price:=$
            12.68
Updating Change:=+0.13

(nwe)
Open:=33.42
Change:=+0.52
                  (+1.57 %)
Bid:=32.89 x400
Trade Time:=4:24 PM EST
Ask:=34.13 x200
Prev Close:=33.17
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=+0.52

(nwl)
Open:=15.19
Change:=+0.29
                  (+1.91 %)
Bid:=15.24 x400
Trade Time:=4:42 PM EST
Ask:=15.61 x200
Prev Close:=15.15
Last Trade:=15.44
Updating Price:=$
            15.44
Updating Change:=+0.29

(nwsa)
Open:=15.27
Change:=+0.82
                  (+5.48 %)
Bid:=15.77 x400
Trade Time:=4:00 PM EST
Ask:=15.83 x200
Prev Close:=14.97
Last Trade:=15.79
Updating Price:=$
            15.79
Updating Change:=+0.82

(nxst)
Open:=7.18
Change:=+0.25
                  (+3.52 %)
Bid:=6.52 x400
Trade Time:=4:24 PM EST
Ask:=7.53 x200
Prev Close:=7.10
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=+0.25

(nyny)
Open:=0.89
Change:=
Bid:=0.83 x400
Trade Time:=3:59 PM EST
Ask:=0.95 x200
Prev Close:=0.89
Last Trade:=0.89
Updating Price:=$
            0.89
Updating Change:=null

(nyt)
Open:=8.48
Change:=+0.15
                  (+1.78 %)
Bid:=8.45 x400
Trade Time:=4:24 PM EST
Ask:=8.65 x200
Prev Close:=8.42
Last Trade:=8.57
Updating Price:=$
            8.57
Updating Change:=+0.15

(nyx)
Open:=34.04
Change:=+0.16
                  (+0.47 %)
Bid:=34.10 x400
Trade Time:=4:34 PM EST
Ask:=34.41 x200
Prev Close:=34.07
Last Trade:=34.23
Updating Price:=$
            34.23
Updating Change:=+0.16

(oabc)
Open:=14.68
Change:=+0.38
                  (+2.59 %)
Bid:=13.73 x400
Trade Time:=4:24 PM EST
Ask:=15.87 x200
Prev Close:=14.65
Last Trade:=15.03
Updating Price:=$
            15.03
Updating Change:=+0.38

(ob)
Open:=13.06
Change:=+0.08
                  (+0.61 %)
Bid:=12.92 x400
Trade Time:=4:24 PM EST
Ask:=13.85 x200
Prev Close:=13.05
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=+0.08

(oclr)
Open:=5.85
Change:=+0.37
                  (+6.49 %)
Bid:=6.08 x400
Trade Time:=4:40 PM EST
Ask:=6.23 x200
Prev Close:=5.70
Last Trade:=6.07
Updating Price:=$
            6.07
Updating Change:=+0.37

(oeh)
Open:=9.91
Change:=+0.34
                  (+3.48 %)
Bid:=9.75 x400
Trade Time:=4:24 PM EST
Ask:=10.43 x200
Prev Close:=9.76
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=+0.34

(ofix)
Open:=43.80
Change:=+0.57
                  (+1.31 %)
Bid:=43.10 x400
Trade Time:=4:00 PM EST
Ask:=44.99 x200
Prev Close:=43.45
Last Trade:=44.02
Updating Price:=$
            44.02
Updating Change:=+0.57

(oksb)
Open:=10.03
Change:=+0.20
                  (+2.01 %)
Bid:=9.80 x400
Trade Time:=4:24 PM EST
Ask:=10.58 x200
Prev Close:=9.96
Last Trade:=10.16
Updating Price:=$
            10.16
Updating Change:=+0.20

(ompi)
Open:=10.38
Change:=+0.39
                  (+3.78 %)
Bid:=9.87 x400
Trade Time:=4:24 PM EST
Ask:=11.33 x200
Prev Close:=10.31
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=+0.39

(onb)
Open:=10.42
Change:=+0.10
                  (+0.97 %)
Bid:=10.05 x400
Trade Time:=4:24 PM EST
Ask:=10.81 x200
Prev Close:=10.36
Last Trade:=10.46
Updating Price:=$
            10.46
Updating Change:=+0.10

(onxx)
Open:=33.79
Change:=+0.56
                  (+1.67 %)
Bid:=33.29 x400
Trade Time:=4:24 PM EST
Ask:=34.02 x200
Prev Close:=33.46
Last Trade:=34.02
Updating Price:=$
            34.02
Updating Change:=+0.56

(opxt)
Open:=2.27
Change:=+0.01
                  (+0.45 %)
Bid:=2.22 x400
Trade Time:=4:52 PM EST
Ask:=2.24 x200
Prev Close:=2.21
Last Trade:=2.22
Updating Price:=$
            2.22
Updating Change:=+0.01

(opy)
Open:=25.26
Change:=+1.31
                  (+5.20 %)
Bid:=24.23 x400
Trade Time:=4:24 PM EST
Ask:=27.13 x200
Prev Close:=25.21
Last Trade:=26.52
Updating Price:=$
            26.52
Updating Change:=+1.31

(orb)
Open:=16.58
Change:=+0.41
                  (+2.49 %)
Bid:=16.45 x400
Trade Time:=4:24 PM EST
Ask:=17.41 x200
Prev Close:=16.47
Last Trade:=16.88
Updating Price:=$
            16.88
Updating Change:=+0.41

(orcc)
Open:=3.30
Change:=-0.07
                  ( -2.03 %)
Bid:=2.65 x400
Trade Time:=4:00 PM EST
Ask:=3.45 x200
Prev Close:=3.44
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=-0.07

(orcl)
Open:=31.91
Change:=+1.15
                  (+3.65 %)
Bid:=32.63 x400
Trade Time:=4:00 PM EST
Ask:=32.64 x200
Prev Close:=31.49
Last Trade:=32.64
Updating Price:=$
            32.64
Updating Change:=+1.15

(orly)
Open:=62.52
Change:=+0.15
                  (+0.24 %)
Bid:=62.36 x400
Trade Time:=4:00 PM EST
Ask:=62.98 x200
Prev Close:=62.20
Last Trade:=62.35
Updating Price:=$
            62.35
Updating Change:=+0.15

(osir)
Open:=7.47
Change:=+0.42
                  (+5.65 %)
Bid:=7.01 x400
Trade Time:=4:24 PM EST
Ask:=7.84 x200
Prev Close:=7.44
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=+0.42

(osur)
Open:=9.90
Change:=+0.03
                  (+0.30 %)
Bid:=9.46 x400
Trade Time:=4:24 PM EST
Ask:=10.09 x200
Prev Close:=9.86
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=+0.03

(outd)
Open:=6.72
Change:=+0.25
                  (+3.76 %)
Bid:=2.66 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=6.65
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=+0.25

(oxm)
Open:=36.65
Change:=+1.75
                  (+4.83 %)
Bid:=37.16 x400
Trade Time:=4:02 PM EST
Ask:=38.75 x200
Prev Close:=36.25
Last Trade:=38.00
Updating Price:=$
            38.00
Updating Change:=+1.75

(oxps)
Open:=15.23
Change:=+0.25
                  (+1.65 %)
Bid:=14.88 x400
Trade Time:=4:24 PM EST
Ask:=15.80 x200
Prev Close:=15.13
Last Trade:=15.38
Updating Price:=$
            15.38
Updating Change:=+0.25

(oxy)
Open:=106.24
Change:=+1.71
                  (+1.62 %)
Bid:=106.85 x400
Trade Time:=4:12 PM EST
Ask:=106.97 x200
Prev Close:=105.26
Last Trade:=106.97
Updating Price:=$
            106.97
Updating Change:=+1.71

(oyog)
Open:=101.45
Change:=+2.21
                  (+2.20 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=105.19 x200
Prev Close:=100.32
Last Trade:=102.53
Updating Price:=$
            102.53
Updating Change:=+2.21

(ozrk)
Open:=52.50
Change:=+0.79
                  (+1.52 %)
Bid:=50.87 x400
Trade Time:=4:24 PM EST
Ask:=53.59 x200
Prev Close:=52.01
Last Trade:=52.80
Updating Price:=$
            52.80
Updating Change:=+0.79

(pacr)
Open:=4.87
Change:=+0.03
                  (+0.62 %)
Bid:=4.10 x400
Trade Time:=4:24 PM EST
Ask:=5.01 x200
Prev Close:=4.83
Last Trade:=4.86
Updating Price:=$
            4.86
Updating Change:=+0.03

(pag)
Open:=23.39
Change:=+0.41
                  (+1.78 %)
Bid:=22.81 x400
Trade Time:=4:24 PM EST
Ask:=23.97 x200
Prev Close:=23.05
Last Trade:=23.46
Updating Price:=$
            23.46
Updating Change:=+0.41

(panl)
Open:=30.33
Change:=-0.15
                  ( -0.50 %)
Bid:=29.76 x400
Trade Time:=4:24 PM EST
Ask:=29.96 x200
Prev Close:=29.94
Last Trade:=29.79
Updating Price:=$
            29.79
Updating Change:=-0.15

(pay)
Open:=42.03
Change:=+1.68
                  (+4.02 %)
Bid:=42.52 x400
Trade Time:=4:09 PM EST
Ask:=43.83 x200
Prev Close:=41.75
Last Trade:=43.43
Updating Price:=$
            43.43
Updating Change:=+1.68

(payx)
Open:=29.55
Change:=+0.35
                  (+1.19 %)
Bid:=29.73 x400
Trade Time:=4:00 PM EST
Ask:=29.77 x200
Prev Close:=29.40
Last Trade:=29.75
Updating Price:=$
            29.75
Updating Change:=+0.35

(pbct)
Open:=13.36
Change:=+0.07
                  (+0.52 %)
Bid:=13.44 x400
Trade Time:=4:13 PM EST
Ask:=13.46 x200
Prev Close:=13.40
Last Trade:=13.47
Updating Price:=$
            13.47
Updating Change:=+0.07

(pbh)
Open:=13.43
Change:=+0.12
                  (+0.90 %)
Bid:=13.02 x400
Trade Time:=4:24 PM EST
Ask:=13.87 x200
Prev Close:=13.28
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=+0.12

(pbi)
Open:=21.92
Change:=+0.34
                  (+1.55 %)
Bid:=21.93 x400
Trade Time:=4:24 PM EST
Ask:=22.45 x200
Prev Close:=21.87
Last Trade:=22.21
Updating Price:=$
            22.21
Updating Change:=+0.34

(pbny)
Open:=8.34
Change:=+0.22
                  (+2.67 %)
Bid:=3.30 x400
Trade Time:=4:24 PM EST
Ask:=9.59 x200
Prev Close:=8.24
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=+0.22

(pby)
Open:=11.29
Change:=+0.17
                  (+1.51 %)
Bid:=11.03 x400
Trade Time:=4:24 PM EST
Ask:=11.65 x200
Prev Close:=11.23
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=+0.17

(pcar)
Open:=48.80
Change:=+1.27
                  (+2.62 %)
Bid:=49.58 x400
Trade Time:=4:00 PM EST
Ask:=49.69 x200
Prev Close:=48.39
Last Trade:=49.66
Updating Price:=$
            49.66
Updating Change:=+1.27

(pccc)
Open:=8.00
Change:=-0.09
                  ( -1.13 %)
Bid:=7.24 x400
Trade Time:=4:24 PM EST
Ask:=8.13 x200
Prev Close:=7.98
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=-0.09

(pch)
Open:=35.17
Change:=+0.64
                  (+1.83 %)
Bid:=35.30 x400
Trade Time:=4:24 PM EST
Ask:=35.55 x200
Prev Close:=34.89
Last Trade:=35.53
Updating Price:=$
            35.53
Updating Change:=+0.64

(pcln)
Open:=521.98
Change:=+20.59
                  (+3.99 %)
Bid:=536.01 x400
Trade Time:=4:00 PM EST
Ask:=537.51 x200
Prev Close:=516.66
Last Trade:=537.25
Updating Price:=$
            537.25
Updating Change:=+20.59

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

(pdm)
Open:=20.65
Change:=+0.26
                  (+1.26 %)
Bid:=20.33 x400
Trade Time:=4:34 PM EST
Ask:=21.43 x200
Prev Close:=20.65
Last Trade:=20.91
Updating Price:=$
            20.91
Updating Change:=+0.26

(peb)
Open:=20.09
Change:=+0.29
                  (+1.45 %)
Bid:=20.02 x400
Trade Time:=4:10 PM EST
Ask:=20.48 x200
Prev Close:=19.99
Last Trade:=20.28
Updating Price:=$
            20.28
Updating Change:=+0.29

(peet)
Open:=60.68
Change:=+1.15
                  (+1.90 %)
Bid:=60.83 x400
Trade Time:=4:24 PM EST
Ask:=62.28 x200
Prev Close:=60.47
Last Trade:=61.62
Updating Price:=$
            61.62
Updating Change:=+1.15

(pei)
Open:=15.59
Change:=+0.31
                  (+2.00 %)
Bid:=15.33 x400
Trade Time:=4:10 PM EST
Ask:=16.26 x200
Prev Close:=15.47
Last Trade:=15.78
Updating Price:=$
            15.78
Updating Change:=+0.31

(petm)
Open:=44.80
Change:=+1.07
                  (+2.41 %)
Bid:=44.50 x400
Trade Time:=4:24 PM EST
Ask:=46.33 x200
Prev Close:=44.48
Last Trade:=45.55
Updating Price:=$
            45.55
Updating Change:=+1.07

(pfcb)
Open:=41.01
Change:=+0.43
                  (+1.06 %)
Bid:=40.68 x400
Trade Time:=4:13 PM EST
Ask:=41.12 x200
Prev Close:=40.74
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=+0.43

(pfe)
Open:=19.65
Change:=+0.30
                  (+1.53 %)
Bid:=19.94 x400
Trade Time:=4:00 PM EST
Ask:=19.95 x200
Prev Close:=19.64
Last Trade:=19.94
Updating Price:=$
            19.94
Updating Change:=+0.30

(pg)
Open:=64.60
Change:=+0.07
                  (+0.11 %)
Bid:=64.55 x400
Trade Time:=4:00 PM EST
Ask:=64.62 x200
Prev Close:=64.55
Last Trade:=64.62
Updating Price:=$
            64.62
Updating Change:=+0.07

(pgi)
Open:=7.86
Change:=+0.38
                  (+4.90 %)
Bid:=7.95 x400
Trade Time:=4:24 PM EST
Ask:=8.23 x200
Prev Close:=7.75
Last Trade:=8.13
Updating Price:=$
            8.13
Updating Change:=+0.38

(pgn)
Open:=47.11
Change:=+0.24
                  (+0.51 %)
Bid:=47.30 x400
Trade Time:=4:24 PM EST
Ask:=47.81 x200
Prev Close:=47.05
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=+0.24

(pgnx)
Open:=7.11
Change:=+0.01
                  (+0.14 %)
Bid:=6.69 x400
Trade Time:=4:24 PM EST
Ask:=7.36 x200
Prev Close:=7.06
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=+0.01

(pgti)
Open:=1.89
Change:=+0.01
                  (+0.53 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=3.94 x200
Prev Close:=1.90
Last Trade:=1.91
Updating Price:=$
            1.91
Updating Change:=+0.01

(phh)
Open:=19.26
Change:=-0.01
                  ( -0.05 %)
Bid:=18.64 x400
Trade Time:=5:05 PM EST
Ask:=19.67 x200
Prev Close:=19.21
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=-0.01

(phiik)
Open:=22.09
Change:=+0.60
                  (+2.74 %)
Bid:=21.52 x400
Trade Time:=4:24 PM EST
Ask:=23.91 x200
Prev Close:=21.90
Last Trade:=22.50
Updating Price:=$
            22.50
Updating Change:=+0.60

(phm)
Open:=7.07
Change:=+0.24
                  (+3.46 %)
Bid:=7.11 x400
Trade Time:=4:42 PM EST
Ask:=7.23 x200
Prev Close:=6.94
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=+0.24

(pike)
Open:=9.28
Change:=+0.32
                  (+3.49 %)
Bid:=8.41 x400
Trade Time:=4:24 PM EST
Ask:=10.30 x200
Prev Close:=9.17
Last Trade:=9.49
Updating Price:=$
            9.49
Updating Change:=+0.32

(pke)
Open:=27.85
Change:=+0.87
                  (+3.17 %)
Bid:=27.15 x400
Trade Time:=4:24 PM EST
Ask:=29.06 x200
Prev Close:=27.48
Last Trade:=28.35
Updating Price:=$
            28.35
Updating Change:=+0.87

(pki)
Open:=26.09
Change:=+0.59
                  (+2.28 %)
Bid:=26.46 x400
Trade Time:=4:24 PM EST
Ask:=26.76 x200
Prev Close:=25.86
Last Trade:=26.45
Updating Price:=$
            26.45
Updating Change:=+0.59

(pl)
Open:=21.93
Change:=+0.52
                  (+2.38 %)
Bid:=21.82 x400
Trade Time:=4:34 PM EST
Ask:=22.96 x200
Prev Close:=21.81
Last Trade:=22.33
Updating Price:=$
            22.33
Updating Change:=+0.52

(plce)
Open:=47.16
Change:=+1.57
                  (+3.35 %)
Bid:=48.38 x400
Trade Time:=4:03 PM EST
Ask:=49.28 x200
Prev Close:=46.81
Last Trade:=48.38
Updating Price:=$
            48.38
Updating Change:=+1.57

(plcm)
Open:=31.03
Change:=+1.39
                  (+4.52 %)
Bid:=30.01 x400
Trade Time:=4:35 PM EST
Ask:=31.00 x200
Prev Close:=30.74
Last Trade:=32.13
Updating Price:=$
            32.13
Updating Change:=+1.39

(plfe)
Open:=11.32
Change:=+0.46
                  (+4.10 %)
Bid:=11.02 x400
Trade Time:=4:03 PM EST
Ask:=14.25 x200
Prev Close:=11.22
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=+0.46

(plpc)
Open:=69.98
Change:=+1.87
                  (+2.69 %)
Bid:=67.51 x400
Trade Time:=4:24 PM EST
Ask:=72.50 x200
Prev Close:=69.42
Last Trade:=71.29
Updating Price:=$
            71.29
Updating Change:=+1.87

(pm)
Open:=67.16
Change:=+1.68
                  (+2.51 %)
Bid:=68.40 x400
Trade Time:=4:42 PM EST
Ask:=68.60 x200
Prev Close:=66.83
Last Trade:=68.51
Updating Price:=$
            68.51
Updating Change:=+1.68

(pnm)
Open:=16.61
Change:=+0.30
                  (+1.82 %)
Bid:=16.34 x400
Trade Time:=4:24 PM EST
Ask:=17.27 x200
Prev Close:=16.50
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.30

(pnra)
Open:=129.38
Change:=+2.98
                  (+2.32 %)
Bid:=129.27 x400
Trade Time:=4:24 PM EST
Ask:=130.00 x200
Prev Close:=128.33
Last Trade:=131.31
Updating Price:=$
            131.31
Updating Change:=+2.98

(pnw)
Open:=43.51
Change:=+0.60
                  (+1.38 %)
Bid:=43.36 x400
Trade Time:=4:24 PM EST
Ask:=44.38 x200
Prev Close:=43.33
Last Trade:=43.93
Updating Price:=$
            43.93
Updating Change:=+0.60

(pnx)
Open:=2.37
Change:=+0.07
                  (+2.95 %)
Bid:=2.31 x400
Trade Time:=4:24 PM EST
Ask:=2.50 x200
Prev Close:=2.37
Last Trade:=2.44
Updating Price:=$
            2.44
Updating Change:=+0.07

(podd)
Open:=21.74
Change:=+0.46
                  (+2.13 %)
Bid:=21.50 x400
Trade Time:=4:24 PM EST
Ask:=22.46 x200
Prev Close:=21.59
Last Trade:=22.05
Updating Price:=$
            22.05
Updating Change:=+0.46

(powi)
Open:=36.64
Change:=+1.07
                  (+2.95 %)
Bid:=36.62 x400
Trade Time:=4:24 PM EST
Ask:=38.13 x200
Prev Close:=36.30
Last Trade:=37.37
Updating Price:=$
            37.37
Updating Change:=+1.07

(ppc)
Open:=5.00
Change:=+0.13
                  (+2.61 %)
Bid:=4.65 x400
Trade Time:=4:24 PM EST
Ask:=5.14 x200
Prev Close:=4.99
Last Trade:=5.12
Updating Price:=$
            5.12
Updating Change:=+0.13

(ppg)
Open:=89.18
Change:=+0.53
                  (+0.60 %)
Bid:=88.08 x400
Trade Time:=4:12 PM EST
Ask:=90.19 x200
Prev Close:=88.71
Last Trade:=89.24
Updating Price:=$
            89.24
Updating Change:=+0.53

(pq)
Open:=7.54
Change:=+1.17
                  (+16.36 %)
Bid:=8.32 x400
Trade Time:=4:24 PM EST
Ask:=8.56 x200
Prev Close:=7.15
Last Trade:=8.32
Updating Price:=$
            8.32
Updating Change:=+1.17

(praa)
Open:=79.43
Change:=+2.47
                  (+3.13 %)
Bid:=76.76 x400
Trade Time:=4:24 PM EST
Ask:=82.98 x200
Prev Close:=78.79
Last Trade:=81.26
Updating Price:=$
            81.26
Updating Change:=+2.47

(prgo)
Open:=91.41
Change:=+2.49
                  (+2.75 %)
Bid:=93.12 x400
Trade Time:=4:24 PM EST
Ask:=93.64 x200
Prev Close:=90.64
Last Trade:=93.13
Updating Price:=$
            93.13
Updating Change:=+2.49

(prim)
Open:=13.03
Change:=+0.24
                  (+1.87 %)
Bid:=12.91 x400
Trade Time:=4:01 PM EST
Ask:=13.16 x200
Prev Close:=12.86
Last Trade:=13.10
Updating Price:=$
            13.10
Updating Change:=+0.24

(prs)
Open:=6.00
Change:=+0.09
                  (+1.51 %)
Bid:=5.42 x400
Trade Time:=4:24 PM EST
Ask:=6.46 x200
Prev Close:=5.96
Last Trade:=6.05
Updating Price:=$
            6.05
Updating Change:=+0.09

(prsp)
Open:=44.12
Change:=+1.13
                  (+2.58 %)
Bid:=43.96 x400
Trade Time:=4:24 PM EST
Ask:=45.56 x200
Prev Close:=43.72
Last Trade:=44.85
Updating Price:=$
            44.85
Updating Change:=+1.13

(prx)
Open:=34.00
Change:=+0.78
                  (+2.31 %)
Bid:=33.77 x400
Trade Time:=4:24 PM EST
Ask:=35.28 x200
Prev Close:=33.72
Last Trade:=34.50
Updating Price:=$
            34.50
Updating Change:=+0.78

(pss)
Open:=14.03
Change:=+0.04
                  (+0.29 %)
Bid:=13.49 x400
Trade Time:=4:24 PM EST
Ask:=14.35 x200
Prev Close:=13.86
Last Trade:=13.90
Updating Price:=$
            13.90
Updating Change:=+0.04

(pva)
Open:=13.27
Change:=+0.11
                  (+0.84 %)
Bid:=12.85 x400
Trade Time:=4:24 PM EST
Ask:=13.59 x200
Prev Close:=13.12
Last Trade:=13.23
Updating Price:=$
            13.23
Updating Change:=+0.11

(pvtb)
Open:=13.38
Change:=+0.36
                  (+2.71 %)
Bid:=13.23 x400
Trade Time:=4:24 PM EST
Ask:=14.05 x200
Prev Close:=13.29
Last Trade:=13.65
Updating Price:=$
            13.65
Updating Change:=+0.36

(pzn)
Open:=5.87
Change:=+0.19
                  (+3.24 %)
Bid:=5.72 x400
Trade Time:=4:04 PM EST
Ask:=6.12 x200
Prev Close:=5.86
Last Trade:=6.05
Updating Price:=$
            6.05
Updating Change:=+0.19

(pzza)
Open:=31.57
Change:=+0.12
                  (+0.38 %)
Bid:=30.84 x400
Trade Time:=4:24 PM EST
Ask:=32.26 x200
Prev Close:=31.49
Last Trade:=31.61
Updating Price:=$
            31.61
Updating Change:=+0.12

(qcom)
Open:=55.99
Change:=+1.72
                  (+3.11 %)
Bid:=56.90 x400
Trade Time:=4:00 PM EST
Ask:=56.99 x200
Prev Close:=55.28
Last Trade:=57.00
Updating Price:=$
            57.00
Updating Change:=+1.72

(qcor)
Open:=26.79
Change:=-0.91
                  ( -3.41 %)
Bid:=25.47 x400
Trade Time:=4:24 PM EST
Ask:=25.74 x200
Prev Close:=26.66
Last Trade:=25.75
Updating Price:=$
            25.75
Updating Change:=-0.91

(qdel)
Open:=15.58
Change:=+0.27
                  (+1.74 %)
Bid:=15.33 x400
Trade Time:=4:24 PM EST
Ask:=15.78 x200
Prev Close:=15.53
Last Trade:=15.80
Updating Price:=$
            15.80
Updating Change:=+0.27

(qgen)
Open:=17.84
Change:=+0.16
                  (+0.89 %)
Bid:=17.95 x400
Trade Time:=4:00 PM EST
Ask:=18.07 x200
Prev Close:=17.90
Last Trade:=18.06
Updating Price:=$
            18.06
Updating Change:=+0.16

(qlty)
Open:=12.52
Change:=-0.15
                  ( -1.21 %)
Bid:=8.51 x400
Trade Time:=4:24 PM EST
Ask:=12.54 x200
Prev Close:=12.39
Last Trade:=12.24
Updating Price:=$
            12.24
Updating Change:=-0.15

(r)
Open:=57.10
Change:=+0.93
                  (+1.64 %)
Bid:=56.82 x400
Trade Time:=4:07 PM EST
Ask:=58.16 x200
Prev Close:=56.63
Last Trade:=57.56
Updating Price:=$
            57.56
Updating Change:=+0.93

(rad)
Open:=1.25
Change:=+0.11
                  (+8.87 %)
Bid:=1.34 x400
Trade Time:=4:46 PM EST
Ask:=1.35 x200
Prev Close:=1.24
Last Trade:=1.35
Updating Price:=$
            1.35
Updating Change:=+0.11

(rah)
Open:=86.35
Change:=+0.28
                  (+0.33 %)
Bid:=81.24 x400
Trade Time:=4:24 PM EST
Ask:=96.96 x200
Prev Close:=86.13
Last Trade:=86.41
Updating Price:=$
            86.41
Updating Change:=+0.28

(ras)
Open:=5.76
Change:=+0.21
                  (+3.70 %)
Bid:=5.80 x400
Trade Time:=4:24 PM EST
Ask:=6.16 x200
Prev Close:=5.67
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=+0.21

(rden)
Open:=30.74
Change:=+1.55
                  (+5.08 %)
Bid:=31.29 x400
Trade Time:=4:14 PM EST
Ask:=32.70 x200
Prev Close:=30.52
Last Trade:=32.07
Updating Price:=$
            32.07
Updating Change:=+1.55

(recn)
Open:=12.28
Change:=+0.43
                  (+3.52 %)
Bid:=12.24 x400
Trade Time:=4:24 PM EST
Ask:=12.54 x200
Prev Close:=12.22
Last Trade:=12.65
Updating Price:=$
            12.65
Updating Change:=+0.43

(reg)
Open:=46.67
Change:=+0.97
                  (+2.09 %)
Bid:=46.69 x400
Trade Time:=4:11 PM EST
Ask:=47.82 x200
Prev Close:=46.32
Last Trade:=47.29
Updating Price:=$
            47.29
Updating Change:=+0.97

(ren)
Open:=16.88
Change:=+0.28
                  (+1.67 %)
Bid:=16.51 x400
Trade Time:=4:24 PM EST
Ask:=17.47 x200
Prev Close:=16.76
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=+0.28

(rev)
Open:=18.91
Change:=+0.52
                  (+2.78 %)
Bid:=18.91 x400
Trade Time:=4:24 PM EST
Ask:=19.78 x200
Prev Close:=18.73
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=+0.52

(revu)
Open:=0.23
Change:=+0.01
                  (+3.91 %)
Bid:=0.20 x400
Trade Time:=3:42 PM EST
Ask:=0.27 x200
Prev Close:=0.23
Last Trade:=0.24
Updating Price:=$
            0.24
Updating Change:=+0.01

(rfmd)
Open:=5.86
Change:=+0.17
                  (+2.92 %)
Bid:=6.00 x400
Trade Time:=5:02 PM EST
Ask:=6.04 x200
Prev Close:=5.82
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.17

(rgr)
Open:=22.78
Change:=+0.40
                  (+1.76 %)
Bid:=22.57 x400
Trade Time:=4:24 PM EST
Ask:=23.70 x200
Prev Close:=22.75
Last Trade:=23.15
Updating Price:=$
            23.15
Updating Change:=+0.40

(rhi)
Open:=25.00
Change:=+0.83
                  (+3.34 %)
Bid:=25.09 x400
Trade Time:=4:24 PM EST
Ask:=26.29 x200
Prev Close:=24.87
Last Trade:=25.70
Updating Price:=$
            25.70
Updating Change:=+0.83

(rigl)
Open:=9.03
Change:=-0.28
                  ( -2.87 %)
Bid:=9.46 x400
Trade Time:=4:24 PM EST
Ask:=9.60 x200
Prev Close:=9.75
Last Trade:=9.47
Updating Price:=$
            9.47
Updating Change:=-0.28

(rimm)
Open:=26.82
Change:=+0.09
                  (+0.34 %)
Bid:=26.72 x400
Trade Time:=4:00 PM EST
Ask:=26.77 x200
Prev Close:=26.68
Last Trade:=26.77
Updating Price:=$
            26.77
Updating Change:=+0.09

(rjet)
Open:=4.53
Change:=+0.01
                  (+0.22 %)
Bid:=4.49 x400
Trade Time:=4:24 PM EST
Ask:=4.84 x200
Prev Close:=4.48
Last Trade:=4.49
Updating Price:=$
            4.49
Updating Change:=+0.01

(rkt)
Open:=60.84
Change:=+0.86
                  (+1.44 %)
Bid:=56.82 x400
Trade Time:=4:10 PM EST
Ask:=60.74 x200
Prev Close:=59.83
Last Trade:=60.69
Updating Price:=$
            60.69
Updating Change:=+0.86

(rli)
Open:=62.45
Change:=+0.11
                  (+0.18 %)
Bid:=51.17 x400
Trade Time:=4:24 PM EST
Ask:=64.15 x200
Prev Close:=62.03
Last Trade:=62.14
Updating Price:=$
            62.14
Updating Change:=+0.11

(rloc)
Open:=20.03
Change:=+0.38
                  (+1.93 %)
Bid:=19.51 x400
Trade Time:=4:59 PM EST
Ask:=20.59 x200
Prev Close:=19.65
Last Trade:=20.03
Updating Price:=$
            20.03
Updating Change:=+0.38

(rnow)
Open:=29.42
Change:=+1.79
                  (+6.16 %)
Bid:=30.10 x400
Trade Time:=4:24 PM EST
Ask:=31.49 x200
Prev Close:=29.08
Last Trade:=30.87
Updating Price:=$
            30.87
Updating Change:=+1.79

(rnr)
Open:=69.36
Change:=+0.75
                  (+1.09 %)
Bid:=66.91 x400
Trade Time:=4:34 PM EST
Ask:=72.97 x200
Prev Close:=68.61
Last Trade:=69.36
Updating Price:=$
            69.36
Updating Change:=+0.75

(rnst)
Open:=15.34
Change:=+0.33
                  (+2.17 %)
Bid:=6.09 x400
Trade Time:=4:24 PM EST
Ask:=16.67 x200
Prev Close:=15.22
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=+0.33

(roc)
Open:=57.60
Change:=+2.36
                  (+4.14 %)
Bid:=58.81 x400
Trade Time:=4:16 PM EST
Ask:=59.42 x200
Prev Close:=57.06
Last Trade:=59.42
Updating Price:=$
            59.42
Updating Change:=+2.36

(rocm)
Open:=9.16
Change:=+0.06
                  (+0.66 %)
Bid:=8.05 x400
Trade Time:=4:00 PM EST
Ask:=10.28 x200
Prev Close:=9.10
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=+0.06

(rodm)
Open:=1.45
Change:=+0.03
                  (+2.08 %)
Bid:=1.39 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.44
Last Trade:=1.47
Updating Price:=$
            1.47
Updating Change:=+0.03

(roiak)
Open:=1.65
Change:=-0.04
                  ( -2.41 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.87 x200
Prev Close:=1.66
Last Trade:=1.62
Updating Price:=$
            1.62
Updating Change:=-0.04

(rok)
Open:=81.71
Change:=+1.65
                  (+2.03 %)
Bid:=81.82 x400
Trade Time:=4:12 PM EST
Ask:=83.74 x200
Prev Close:=81.22
Last Trade:=82.87
Updating Price:=$
            82.87
Updating Change:=+1.65

(rol)
Open:=20.58
Change:=+0.46
                  (+2.26 %)
Bid:=20.38 x400
Trade Time:=4:24 PM EST
Ask:=21.22 x200
Prev Close:=20.37
Last Trade:=20.83
Updating Price:=$
            20.83
Updating Change:=+0.46

(roll)
Open:=39.15
Change:=+0.50
                  (+1.29 %)
Bid:=38.03 x400
Trade Time:=4:24 PM EST
Ask:=39.22 x200
Prev Close:=38.75
Last Trade:=39.25
Updating Price:=$
            39.25
Updating Change:=+0.50

(rop)
Open:=81.46
Change:=+1.08
                  (+1.33 %)
Bid:=80.97 x400
Trade Time:=4:24 PM EST
Ask:=82.92 x200
Prev Close:=81.02
Last Trade:=82.10
Updating Price:=$
            82.10
Updating Change:=+1.08

(rose)
Open:=55.86
Change:=+1.10
                  (+1.99 %)
Bid:=56.01 x400
Trade Time:=4:24 PM EST
Ask:=57.49 x200
Prev Close:=55.14
Last Trade:=56.24
Updating Price:=$
            56.24
Updating Change:=+1.10

(rost)
Open:=77.80
Change:=+0.49
                  (+0.63 %)
Bid:=77.73 x400
Trade Time:=4:00 PM EST
Ask:=77.80 x200
Prev Close:=77.20
Last Trade:=77.69
Updating Price:=$
            77.69
Updating Change:=+0.49

(rt)
Open:=11.03
Change:=+0.19
                  (+1.74 %)
Bid:=11.00 x400
Trade Time:=4:24 PM EST
Ask:=11.25 x200
Prev Close:=10.94
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=+0.19

(rtec)
Open:=9.79
Change:=-0.90
                  ( -8.58 %)
Bid:=9.18 x400
Trade Time:=4:24 PM EST
Ask:=9.57 x200
Prev Close:=10.49
Last Trade:=9.59
Updating Price:=$
            9.59
Updating Change:=-0.90

(rtix)
Open:=3.10
Change:=-0.01
                  ( -0.32 %)
Bid:=2.92 x400
Trade Time:=4:03 PM EST
Ask:=3.06 x200
Prev Close:=3.08
Last Trade:=3.07
Updating Price:=$
            3.07
Updating Change:=-0.01

(rue)
Open:=33.46
Change:=+1.65
                  (+4.99 %)
Bid:=33.94 x400
Trade Time:=4:24 PM EST
Ask:=35.46 x200
Prev Close:=33.05
Last Trade:=34.70
Updating Price:=$
            34.70
Updating Change:=+1.65

(rwt)
Open:=14.70
Change:=+0.19
                  (+1.30 %)
Bid:=14.46 x400
Trade Time:=4:01 PM EST
Ask:=15.21 x200
Prev Close:=14.60
Last Trade:=14.79
Updating Price:=$
            14.79
Updating Change:=+0.19

(safm)
Open:=45.12
Change:=+1.19
                  (+2.64 %)
Bid:=45.62 x400
Trade Time:=4:02 PM EST
Ask:=46.38 x200
Prev Close:=45.15
Last Trade:=46.34
Updating Price:=$
            46.34
Updating Change:=+1.19

(saft)
Open:=41.63
Change:=+0.55
                  (+1.33 %)
Bid:=41.16 x400
Trade Time:=4:24 PM EST
Ask:=42.25 x200
Prev Close:=41.28
Last Trade:=41.83
Updating Price:=$
            41.83
Updating Change:=+0.55

(sam)
Open:=90.32
Change:=+1.25
                  (+1.39 %)
Bid:=89.57 x400
Trade Time:=4:24 PM EST
Ask:=91.82 x200
Prev Close:=89.67
Last Trade:=90.92
Updating Price:=$
            90.92
Updating Change:=+1.25

(sanm)
Open:=9.08
Change:=+0.46
                  (+5.13 %)
Bid:=9.42 x400
Trade Time:=4:24 PM EST
Ask:=9.72 x200
Prev Close:=8.96
Last Trade:=9.42
Updating Price:=$
            9.42
Updating Change:=+0.46

(sbib)
Open:=7.61
Change:=+0.04
                  (+0.52 %)
Bid:=7.41 x400
Trade Time:=4:24 PM EST
Ask:=8.87 x200
Prev Close:=7.63
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=+0.04

(sbsi)
Open:=20.13
Change:=+0.42
                  (+2.10 %)
Bid:=8.01 x400
Trade Time:=4:24 PM EST
Ask:=20.60 x200
Prev Close:=20.02
Last Trade:=20.44
Updating Price:=$
            20.44
Updating Change:=+0.42

(sbux)
Open:=39.81
Change:=+0.92
                  (+2.34 %)
Bid:=40.35 x400
Trade Time:=4:03 PM EST
Ask:=40.49 x200
Prev Close:=39.40
Last Trade:=40.32
Updating Price:=$
            40.32
Updating Change:=+0.92

(scl)
Open:=72.42
Change:=+2.07
                  (+2.89 %)
Bid:=69.73 x400
Trade Time:=4:04 PM EST
Ask:=76.58 x200
Prev Close:=71.57
Last Trade:=73.64
Updating Price:=$
            73.64
Updating Change:=+2.07

(scmp)
Open:=4.13
Change:=+0.02
                  (+0.49 %)
Bid:=4.04 x400
Trade Time:=4:24 PM EST
Ask:=4.12 x200
Prev Close:=4.11
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=+0.02

(scs)
Open:=10.70
Change:=+0.18
                  (+1.70 %)
Bid:=10.37 x400
Trade Time:=4:24 PM EST
Ask:=11.14 x200
Prev Close:=10.56
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=+0.18

(scvl)
Open:=32.46
Change:=+1.30
                  (+4.04 %)
Bid:=31.40 x400
Trade Time:=4:24 PM EST
Ask:=34.66 x200
Prev Close:=32.15
Last Trade:=33.45
Updating Price:=$
            33.45
Updating Change:=+1.30

(seb)
Open:=2513.00
Change:=+77.80
                  (+3.11 %)
Bid:=2480.00 x400
Trade Time:=4:24 PM EST
Ask:=2600.00 x200
Prev Close:=2501.20
Last Trade:=2579.00
Updating Price:=$
            2579.00
Updating Change:=+77.80

(see)
Open:=22.52
Change:=-0.16
                  ( -0.71 %)
Bid:=22.07 x400
Trade Time:=4:24 PM EST
Ask:=22.60 x200
Prev Close:=22.56
Last Trade:=22.40
Updating Price:=$
            22.40
Updating Change:=-0.16

(sf)
Open:=36.74
Change:=+0.47
                  (+1.29 %)
Bid:=36.14 x400
Trade Time:=4:24 PM EST
Ask:=37.73 x200
Prev Close:=36.50
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=+0.47

(sfsf)
Open:=27.47
Change:=+1.36
                  (+4.99 %)
Bid:=27.78 x400
Trade Time:=4:24 PM EST
Ask:=29.10 x200
Prev Close:=27.27
Last Trade:=28.63
Updating Price:=$
            28.63
Updating Change:=+1.36

(shoo)
Open:=40.00
Change:=+1.36
                  (+3.43 %)
Bid:=40.10 x400
Trade Time:=4:24 PM EST
Ask:=41.81 x200
Prev Close:=39.66
Last Trade:=41.02
Updating Price:=$
            41.02
Updating Change:=+1.36

(shw)
Open:=83.89
Change:=+1.66
                  (+1.99 %)
Bid:=83.97 x400
Trade Time:=4:42 PM EST
Ask:=85.29 x200
Prev Close:=83.41
Last Trade:=85.07
Updating Price:=$
            85.07
Updating Change:=+1.66

(sial)
Open:=72.90
Change:=+1.77
                  (+2.46 %)
Bid:=73.54 x400
Trade Time:=4:03 PM EST
Ask:=74.56 x200
Prev Close:=72.02
Last Trade:=73.79
Updating Price:=$
            73.79
Updating Change:=+1.77

(simg)
Open:=6.21
Change:=+0.16
                  (+2.60 %)
Bid:=6.18 x400
Trade Time:=4:42 PM EST
Ask:=6.67 x200
Prev Close:=6.16
Last Trade:=6.32
Updating Price:=$
            6.32
Updating Change:=+0.16

(siro)
Open:=54.34
Change:=+0.80
                  (+1.48 %)
Bid:=52.82 x400
Trade Time:=4:24 PM EST
Ask:=57.06 x200
Prev Close:=54.00
Last Trade:=54.80
Updating Price:=$
            54.80
Updating Change:=+0.80

(sivb)
Open:=59.76
Change:=+0.70
                  (+1.18 %)
Bid:=59.25 x400
Trade Time:=4:24 PM EST
Ask:=60.66 x200
Prev Close:=59.30
Last Trade:=60.00
Updating Price:=$
            60.00
Updating Change:=+0.70

(sji)
Open:=53.25
Change:=+0.44
                  (+0.83 %)
Bid:=53.01 x400
Trade Time:=4:24 PM EST
Ask:=53.90 x200
Prev Close:=52.96
Last Trade:=53.40
Updating Price:=$
            53.40
Updating Change:=+0.44

(sjm)
Open:=76.82
Change:=+1.90
                  (+2.48 %)
Bid:=77.50 x400
Trade Time:=4:35 PM EST
Ask:=79.36 x200
Prev Close:=76.66
Last Trade:=78.56
Updating Price:=$
            78.56
Updating Change:=+1.90

(sjw)
Open:=23.99
Change:=+0.20
                  (+0.84 %)
Bid:=22.29 x400
Trade Time:=4:24 PM EST
Ask:=24.80 x200
Prev Close:=23.83
Last Trade:=24.03
Updating Price:=$
            24.03
Updating Change:=+0.20

(slh)
Open:=58.45
Change:=+1.19
                  (+2.05 %)
Bid:=56.89 x400
Trade Time:=4:24 PM EST
Ask:=61.09 x200
Prev Close:=58.02
Last Trade:=59.21
Updating Price:=$
            59.21
Updating Change:=+1.19

(slrc)
Open:=24.22
Change:=+0.19
                  (+0.79 %)
Bid:=24.24 x400
Trade Time:=4:24 PM EST
Ask:=24.82 x200
Prev Close:=24.05
Last Trade:=24.24
Updating Price:=$
            24.24
Updating Change:=+0.19

(smg)
Open:=49.38
Change:=-0.65
                  ( -1.29 %)
Bid:=49.17 x400
Trade Time:=4:24 PM EST
Ask:=50.34 x200
Prev Close:=50.47
Last Trade:=49.82
Updating Price:=$
            49.82
Updating Change:=-0.65

(smod)
Open:=9.18
Change:=+0.02
                  (+0.22 %)
Bid:=9.17 x400
Trade Time:=4:24 PM EST
Ask:=9.18 x200
Prev Close:=9.17
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=+0.02

(smrt)
Open:=9.75
Change:=+0.28
                  (+2.89 %)
Bid:=9.69 x400
Trade Time:=4:13 PM EST
Ask:=10.10 x200
Prev Close:=9.68
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=+0.28

(smsi)
Open:=3.96
Change:=+0.11
                  (+2.83 %)
Bid:=3.85 x400
Trade Time:=4:24 PM EST
Ask:=4.01 x200
Prev Close:=3.89
Last Trade:=4.00
Updating Price:=$
            4.00
Updating Change:=+0.11

(sndk)
Open:=40.89
Change:=+1.48
                  (+3.65 %)
Bid:=41.99 x400
Trade Time:=4:00 PM EST
Ask:=42.01 x200
Prev Close:=40.50
Last Trade:=41.98
Updating Price:=$
            41.98
Updating Change:=+1.48

(snh)
Open:=23.92
Change:=+0.47
                  (+1.98 %)
Bid:=23.85 x400
Trade Time:=4:34 PM EST
Ask:=24.60 x200
Prev Close:=23.78
Last Trade:=24.25
Updating Price:=$
            24.25
Updating Change:=+0.47

(solr)
Open:=14.74
Change:=+0.74
                  (+5.07 %)
Bid:=15.27 x400
Trade Time:=4:24 PM EST
Ask:=15.40 x200
Prev Close:=14.60
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=+0.74

(sonc)
Open:=10.83
Change:=+0.28
                  (+2.61 %)
Bid:=10.87 x400
Trade Time:=4:13 PM EST
Ask:=11.11 x200
Prev Close:=10.74
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=+0.28

(sone)
Open:=7.01
Change:=+0.23
                  (+3.31 %)
Bid:=6.86 x400
Trade Time:=4:00 PM EST
Ask:=7.49 x200
Prev Close:=6.94
Last Trade:=7.17
Updating Price:=$
            7.17
Updating Change:=+0.23

(spls)
Open:=15.25
Change:=+0.38
                  (+2.51 %)
Bid:=15.51 x400
Trade Time:=4:04 PM EST
Ask:=15.55 x200
Prev Close:=15.13
Last Trade:=15.51
Updating Price:=$
            15.51
Updating Change:=+0.38

(spmd)
Open:=4.03
Change:=+0.01
                  (+0.25 %)
Bid:=3.40 x400
Trade Time:=3:59 PM EST
Ask:=4.09 x200
Prev Close:=3.94
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=+0.01

(spn)
Open:=38.99
Change:=+1.18
                  (+3.06 %)
Bid:=38.92 x400
Trade Time:=4:24 PM EST
Ask:=40.61 x200
Prev Close:=38.58
Last Trade:=39.76
Updating Price:=$
            39.76
Updating Change:=+1.18

(sptn)
Open:=20.35
Change:=+0.33
                  (+1.63 %)
Bid:=19.96 x400
Trade Time:=4:24 PM EST
Ask:=21.02 x200
Prev Close:=20.21
Last Trade:=20.54
Updating Price:=$
            20.54
Updating Change:=+0.33

(spw)
Open:=80.81
Change:=+1.81
                  (+2.27 %)
Bid:=78.84 x400
Trade Time:=4:24 PM EST
Ask:=84.78 x200
Prev Close:=79.91
Last Trade:=81.72
Updating Price:=$
            81.72
Updating Change:=+1.81

(srcl)
Open:=90.57
Change:=+2.29
                  (+2.55 %)
Bid:=92.09 x400
Trade Time:=4:02 PM EST
Ask:=93.02 x200
Prev Close:=89.80
Last Trade:=92.09
Updating Price:=$
            92.09
Updating Change:=+2.29

(srdx)
Open:=11.78
Change:=+0.20
                  (+1.71 %)
Bid:=11.01 x400
Trade Time:=4:24 PM EST
Ask:=12.50 x200
Prev Close:=11.68
Last Trade:=11.88
Updating Price:=$
            11.88
Updating Change:=+0.20

(sri)
Open:=14.36
Change:=+0.24
                  (+1.69 %)
Bid:=13.76 x400
Trade Time:=4:24 PM EST
Ask:=14.63 x200
Prev Close:=14.21
Last Trade:=14.45
Updating Price:=$
            14.45
Updating Change:=+0.24

(srsl)
Open:=9.16
Change:=+0.29
                  (+3.21 %)
Bid:=7.79 x400
Trade Time:=4:24 PM EST
Ask:=10.66 x200
Prev Close:=9.03
Last Trade:=9.32
Updating Price:=$
            9.32
Updating Change:=+0.29

(srx)
Open:=31.24
Change:=-0.01
                  ( -0.03 %)
Bid:=30.52 x400
Trade Time:=4:24 PM EST
Ask:=31.25 x200
Prev Close:=31.22
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=-0.01

(srz)
Open:=9.21
Change:=+0.27
                  (+2.97 %)
Bid:=9.01 x400
Trade Time:=4:24 PM EST
Ask:=9.73 x200
Prev Close:=9.10
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=+0.27

(ssp)
Open:=8.46
Change:=+0.25
                  (+2.98 %)
Bid:=8.30 x400
Trade Time:=4:24 PM EST
Ask:=9.00 x200
Prev Close:=8.40
Last Trade:=8.65
Updating Price:=$
            8.65
Updating Change:=+0.25

(stba)
Open:=17.02
Change:=+0.43
                  (+2.54 %)
Bid:=17.30 x400
Trade Time:=4:02 PM EST
Ask:=17.75 x200
Prev Close:=16.93
Last Trade:=17.36
Updating Price:=$
            17.36
Updating Change:=+0.43

(stfc)
Open:=17.19
Change:=+0.54
                  (+3.17 %)
Bid:=16.87 x400
Trade Time:=4:00 PM EST
Ask:=18.49 x200
Prev Close:=17.06
Last Trade:=17.60
Updating Price:=$
            17.60
Updating Change:=+0.54

(sti)
Open:=24.12
Change:=+0.56
                  (+2.34 %)
Bid:=24.51 x400
Trade Time:=4:43 PM EST
Ask:=24.71 x200
Prev Close:=23.95
Last Trade:=24.51
Updating Price:=$
            24.51
Updating Change:=+0.56

(stnr)
Open:=49.85
Change:=+1.31
                  (+2.65 %)
Bid:=47.98 x400
Trade Time:=4:24 PM EST
Ask:=50.63 x200
Prev Close:=49.36
Last Trade:=50.67
Updating Price:=$
            50.67
Updating Change:=+1.31

(stwd)
Open:=20.51
Change:=+0.22
                  (+1.08 %)
Bid:=20.06 x400
Trade Time:=4:24 PM EST
Ask:=21.02 x200
Prev Close:=20.32
Last Trade:=20.54
Updating Price:=$
            20.54
Updating Change:=+0.22

(stx)
Open:=16.62
Change:=+0.40
                  (+2.42 %)
Bid:=16.92 x400
Trade Time:=4:04 PM EST
Ask:=17.12 x200
Prev Close:=16.53
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=+0.40

(sui)
Open:=38.13
Change:=+0.89
                  (+2.35 %)
Bid:=36.86 x400
Trade Time:=4:24 PM EST
Ask:=39.50 x200
Prev Close:=37.87
Last Trade:=38.76
Updating Price:=$
            38.76
Updating Change:=+0.89

(sumr)
Open:=8.44
Change:=+0.20
                  (+2.38 %)
Bid:=7.81 x400
Trade Time:=4:00 PM EST
Ask:=9.47 x200
Prev Close:=8.40
Last Trade:=8.60
Updating Price:=$
            8.60
Updating Change:=+0.20

(supx)
Open:=21.26
Change:=+0.79
                  (+3.74 %)
Bid:=20.64 x400
Trade Time:=4:24 PM EST
Ask:=22.48 x200
Prev Close:=21.14
Last Trade:=21.93
Updating Price:=$
            21.93
Updating Change:=+0.79

(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:=68.93
Change:=-0.67
                  ( -0.98 %)
Bid:=67.73 x400
Trade Time:=4:35 PM EST
Ask:=68.36 x200
Prev Close:=68.61
Last Trade:=67.94
Updating Price:=$
            67.94
Updating Change:=-0.67

(swm)
Open:=56.25
Change:=+0.41
                  (+0.73 %)
Bid:=55.46 x400
Trade Time:=4:24 PM EST
Ask:=56.79 x200
Prev Close:=55.85
Last Trade:=56.26
Updating Price:=$
            56.26
Updating Change:=+0.41

(sxt)
Open:=37.62
Change:=+0.85
                  (+2.27 %)
Bid:=37.38 x400
Trade Time:=4:24 PM EST
Ask:=39.00 x200
Prev Close:=37.41
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=+0.85

(syke)
Open:=20.52
Change:=+0.27
                  (+1.33 %)
Bid:=20.00 x400
Trade Time:=4:24 PM EST
Ask:=20.55 x200
Prev Close:=20.28
Last Trade:=20.55
Updating Price:=$
            20.55
Updating Change:=+0.27

(symc)
Open:=19.11
Change:=+0.59
                  (+3.13 %)
Bid:=19.49 x400
Trade Time:=4:03 PM EST
Ask:=19.98 x200
Prev Close:=18.87
Last Trade:=19.46
Updating Price:=$
            19.46
Updating Change:=+0.59

(symm)
Open:=5.81
Change:=+0.30
                  (+5.11 %)
Bid:=6.16 x400
Trade Time:=4:24 PM EST
Ask:=6.58 x200
Prev Close:=5.87
Last Trade:=6.17
Updating Price:=$
            6.17
Updating Change:=+0.30

(synm)
Open:=1.35
Change:=+0.04
                  (+3.03 %)
Bid:=1.34 x400
Trade Time:=4:24 PM EST
Ask:=1.36 x200
Prev Close:=1.32
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=+0.04

(syno)
Open:=17.53
Change:=+0.48
                  (+2.73 %)
Bid:=17.66 x400
Trade Time:=4:00 PM EST
Ask:=18.50 x200
Prev Close:=17.60
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=+0.48

(synt)
Open:=58.50
Change:=+1.81
                  (+3.12 %)
Bid:=23.19 x400
Trade Time:=4:24 PM EST
Ask:=61.87 x200
Prev Close:=57.97
Last Trade:=59.78
Updating Price:=$
            59.78
Updating Change:=+1.81

(syx)
Open:=16.10
Change:=+0.42
                  (+2.62 %)
Bid:=15.51 x400
Trade Time:=4:03 PM EST
Ask:=16.93 x200
Prev Close:=16.05
Last Trade:=16.47
Updating Price:=$
            16.47
Updating Change:=+0.42

(t)
Open:=30.16
Change:=+0.15
                  (+0.51 %)
Bid:=30.27 x400
Trade Time:=3:55 PM EST
Ask:=30.28 x200
Prev Close:=30.12
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=+0.15

(tal)
Open:=30.93
Change:=+0.49
                  (+1.60 %)
Bid:=30.76 x400
Trade Time:=4:24 PM EST
Ask:=31.52 x200
Prev Close:=30.61
Last Trade:=31.10
Updating Price:=$
            31.10
Updating Change:=+0.49

(tap)
Open:=44.35
Change:=+0.58
                  (+1.31 %)
Bid:=44.61 x400
Trade Time:=4:12 PM EST
Ask:=45.26 x200
Prev Close:=44.24
Last Trade:=44.82
Updating Price:=$
            44.82
Updating Change:=+0.58

(tasr)
Open:=4.22
Change:=+0.10
                  (+2.40 %)
Bid:=4.13 x400
Trade Time:=4:12 PM EST
Ask:=4.19 x200
Prev Close:=4.17
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=+0.10

(tast)
Open:=10.19
Change:=+0.08
                  (+0.79 %)
Bid:=9.60 x400
Trade Time:=4:24 PM EST
Ask:=10.88 x200
Prev Close:=10.12
Last Trade:=10.20
Updating Price:=$
            10.20
Updating Change:=+0.08

(tat)
Open:=1.66
Change:=-0.02
                  ( -1.24 %)
Bid:=1.59 x400
Trade Time:=4:01 PM EST
Ask:=1.60 x200
Prev Close:=1.61
Last Trade:=1.59
Updating Price:=$
            1.59
Updating Change:=-0.02

(tayc)
Open:=8.99
Change:=+0.45
                  (+5.07 %)
Bid:=7.96 x400
Trade Time:=4:24 PM EST
Ask:=10.01 x200
Prev Close:=8.88
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=+0.45

(tbnk)
Open:=20.83
Change:=+0.28
                  (+1.35 %)
Bid:=20.21 x400
Trade Time:=4:00 PM EST
Ask:=21.71 x200
Prev Close:=20.77
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=+0.28

(tc)
Open:=9.90
Change:=+0.22
                  (+2.25 %)
Bid:=9.71 x400
Trade Time:=4:24 PM EST
Ask:=9.99 x200
Prev Close:=9.78
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.22

(tcb)
Open:=12.99
Change:=+0.03
                  (+0.23 %)
Bid:=12.60 x400
Trade Time:=4:34 PM EST
Ask:=13.45 x200
Prev Close:=12.96
Last Trade:=12.99
Updating Price:=$
            12.99
Updating Change:=+0.03

(tco)
Open:=61.80
Change:=+0.84
                  (+1.36 %)
Bid:=54.00 x400
Trade Time:=4:34 PM EST
Ask:=63.00 x200
Prev Close:=61.58
Last Trade:=62.42
Updating Price:=$
            62.42
Updating Change:=+0.84

(tcrd)
Open:=12.84
Change:=+0.15
                  (+1.17 %)
Bid:=12.66 x400
Trade Time:=4:24 PM EST
Ask:=13.45 x200
Prev Close:=12.78
Last Trade:=12.93
Updating Price:=$
            12.93
Updating Change:=+0.15

(tdy)
Open:=49.09
Change:=+1.46
                  (+3.00 %)
Bid:=49.49 x400
Trade Time:=4:24 PM EST
Ask:=50.69 x200
Prev Close:=48.72
Last Trade:=50.18
Updating Price:=$
            50.18
Updating Change:=+1.46

(te)
Open:=18.64
Change:=+0.29
                  (+1.56 %)
Bid:=18.90 x400
Trade Time:=4:18 PM EST
Ask:=19.11 x200
Prev Close:=18.61
Last Trade:=18.90
Updating Price:=$
            18.90
Updating Change:=+0.29

(tecua)
Open:=10.58
Change:=+0.40
                  (+3.83 %)
Bid:=10.21 x400
Trade Time:=4:24 PM EST
Ask:=11.41 x200
Prev Close:=10.45
Last Trade:=10.85
Updating Price:=$
            10.85
Updating Change:=+0.40

(ten)
Open:=42.68
Change:=+1.19
                  (+2.82 %)
Bid:=42.47 x400
Trade Time:=4:24 PM EST
Ask:=43.99 x200
Prev Close:=42.25
Last Trade:=43.44
Updating Price:=$
            43.44
Updating Change:=+1.19

(ter)
Open:=13.67
Change:=+0.50
                  (+3.71 %)
Bid:=13.49 x400
Trade Time:=4:42 PM EST
Ask:=13.98 x200
Prev Close:=13.48
Last Trade:=13.98
Updating Price:=$
            13.98
Updating Change:=+0.50

(teva)
Open:=47.63
Change:=+0.50
                  (+1.06 %)
Bid:=47.80 x400
Trade Time:=4:02 PM EST
Ask:=47.99 x200
Prev Close:=47.30
Last Trade:=47.80
Updating Price:=$
            47.80
Updating Change:=+0.50

(tfx)
Open:=61.73
Change:=+0.72
                  (+1.17 %)
Bid:=58.41 x400
Trade Time:=4:16 PM EST
Ask:=63.61 x200
Prev Close:=61.38
Last Trade:=62.10
Updating Price:=$
            62.10
Updating Change:=+0.72

(tg)
Open:=19.67
Change:=+0.59
                  (+3.04 %)
Bid:=19.02 x400
Trade Time:=4:24 PM EST
Ask:=20.42 x200
Prev Close:=19.42
Last Trade:=20.01
Updating Price:=$
            20.01
Updating Change:=+0.59

(tgh)
Open:=27.02
Change:=
Bid:=26.46 x400
Trade Time:=4:24 PM EST
Ask:=27.47 x200
Prev Close:=26.79
Last Trade:=26.79
Updating Price:=$
            26.79
Updating Change:=null

(tgi)
Open:=49.98
Change:=+0.98
                  (+1.96 %)
Bid:=49.96 x400
Trade Time:=4:11 PM EST
Ask:=51.88 x200
Prev Close:=49.90
Last Trade:=50.88
Updating Price:=$
            50.88
Updating Change:=+0.98

(thff)
Open:=32.40
Change:=+0.42
                  (+1.30 %)
Bid:=32.02 x400
Trade Time:=4:00 PM EST
Ask:=34.24 x200
Prev Close:=32.23
Last Trade:=32.65
Updating Price:=$
            32.65
Updating Change:=+0.42

(tho)
Open:=26.01
Change:=+0.08
                  (+0.30 %)
Bid:=21.31 x400
Trade Time:=4:24 PM EST
Ask:=29.87 x200
Prev Close:=26.51
Last Trade:=26.59
Updating Price:=$
            26.59
Updating Change:=+0.08

(thrx)
Open:=24.31
Change:=+0.61
                  (+2.53 %)
Bid:=24.10 x400
Trade Time:=4:24 PM EST
Ask:=25.14 x200
Prev Close:=24.10
Last Trade:=24.71
Updating Price:=$
            24.71
Updating Change:=+0.61

(tie)
Open:=18.42
Change:=+0.35
                  (+1.91 %)
Bid:=18.50 x400
Trade Time:=4:24 PM EST
Ask:=18.79 x200
Prev Close:=18.29
Last Trade:=18.64
Updating Price:=$
            18.64
Updating Change:=+0.35

(tif)
Open:=81.75
Change:=+2.63
                  (+3.24 %)
Bid:=83.02 x400
Trade Time:=4:24 PM EST
Ask:=84.48 x200
Prev Close:=81.19
Last Trade:=83.82
Updating Price:=$
            83.82
Updating Change:=+2.63

(tiny)
Open:=5.26
Change:=+0.17
                  (+3.26 %)
Bid:=5.05 x400
Trade Time:=4:24 PM EST
Ask:=5.54 x200
Prev Close:=5.22
Last Trade:=5.39
Updating Price:=$
            5.39
Updating Change:=+0.17

(tisi)
Open:=24.14
Change:=+0.87
                  (+3.64 %)
Bid:=23.57 x400
Trade Time:=4:24 PM EST
Ask:=26.01 x200
Prev Close:=23.88
Last Trade:=24.75
Updating Price:=$
            24.75
Updating Change:=+0.87

(tjx)
Open:=55.33
Change:=+0.94
                  (+1.71 %)
Bid:=55.82 x400
Trade Time:=4:12 PM EST
Ask:=56.09 x200
Prev Close:=55.08
Last Trade:=56.02
Updating Price:=$
            56.02
Updating Change:=+0.94

(tklc)
Open:=8.40
Change:=+0.31
                  (+3.73 %)
Bid:=8.51 x400
Trade Time:=4:24 PM EST
Ask:=8.99 x200
Prev Close:=8.31
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=+0.31

(tkr)
Open:=48.34
Change:=+0.90
                  (+1.88 %)
Bid:=47.80 x400
Trade Time:=4:24 PM EST
Ask:=48.99 x200
Prev Close:=47.80
Last Trade:=48.70
Updating Price:=$
            48.70
Updating Change:=+0.90

(tmp)
Open:=40.03
Change:=+0.58
                  (+1.45 %)
Bid:=40.44 x400
Trade Time:=4:02 PM EST
Ask:=40.50 x200
Prev Close:=39.92
Last Trade:=40.50
Updating Price:=$
            40.50
Updating Change:=+0.58

(tnc)
Open:=40.47
Change:=+1.84
                  (+4.60 %)
Bid:=39.66 x400
Trade Time:=4:24 PM EST
Ask:=42.43 x200
Prev Close:=40.00
Last Trade:=41.84
Updating Price:=$
            41.84
Updating Change:=+1.84

(tnk)
Open:=8.72
Change:=-0.16
                  ( -1.84 %)
Bid:=8.50 x400
Trade Time:=4:24 PM EST
Ask:=8.97 x200
Prev Close:=8.69
Last Trade:=8.53
Updating Price:=$
            8.53
Updating Change:=-0.16

(tpgi)
Open:=3.50
Change:=-0.02
                  ( -0.63 %)
Bid:=3.00 x400
Trade Time:=3:59 PM EST
Ask:=4.00 x200
Prev Close:=3.19
Last Trade:=3.17
Updating Price:=$
            3.17
Updating Change:=-0.02

(trak)
Open:=22.30
Change:=+1.10
                  (+4.99 %)
Bid:=23.05 x400
Trade Time:=4:24 PM EST
Ask:=23.30 x200
Prev Close:=22.03
Last Trade:=23.13
Updating Price:=$
            23.13
Updating Change:=+1.10

(trex)
Open:=20.43
Change:=+1.08
                  (+5.36 %)
Bid:=20.64 x400
Trade Time:=4:24 PM EST
Ask:=21.24 x200
Prev Close:=20.15
Last Trade:=21.23
Updating Price:=$
            21.23
Updating Change:=+1.08

(trmk)
Open:=22.67
Change:=+0.59
                  (+2.63 %)
Bid:=23.01 x400
Trade Time:=4:03 PM EST
Ask:=23.05 x200
Prev Close:=22.47
Last Trade:=23.06
Updating Price:=$
            23.06
Updating Change:=+0.59

(trow)
Open:=57.43
Change:=+1.06
                  (+1.85 %)
Bid:=57.52 x400
Trade Time:=4:08 PM EST
Ask:=58.33 x200
Prev Close:=57.25
Last Trade:=58.31
Updating Price:=$
            58.31
Updating Change:=+1.06

(trv)
Open:=56.83
Change:=+0.50
                  (+0.88 %)
Bid:=57.01 x400
Trade Time:=4:00 PM EST
Ask:=57.03 x200
Prev Close:=56.52
Last Trade:=57.02
Updating Price:=$
            57.02
Updating Change:=+0.50

(tsn)
Open:=18.29
Change:=+0.21
                  (+1.16 %)
Bid:=18.23 x400
Trade Time:=4:24 PM EST
Ask:=18.48 x200
Prev Close:=18.16
Last Trade:=18.37
Updating Price:=$
            18.37
Updating Change:=+0.21

(tsra)
Open:=15.58
Change:=+0.75
                  (+4.87 %)
Bid:=15.66 x400
Trade Time:=4:42 PM EST
Ask:=16.45 x200
Prev Close:=15.41
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=+0.75

(ttec)
Open:=21.13
Change:=+0.66
                  (+3.15 %)
Bid:=21.05 x400
Trade Time:=4:24 PM EST
Ask:=22.03 x200
Prev Close:=20.97
Last Trade:=21.63
Updating Price:=$
            21.63
Updating Change:=+0.66

(ttek)
Open:=21.85
Change:=+0.55
                  (+2.54 %)
Bid:=21.59 x400
Trade Time:=4:24 PM EST
Ask:=22.61 x200
Prev Close:=21.65
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=+0.55

(tti)
Open:=12.38
Change:=+0.88
                  (+7.21 %)
Bid:=12.62 x400
Trade Time:=4:24 PM EST
Ask:=13.24 x200
Prev Close:=12.21
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=+0.88

(tues)
Open:=3.97
Change:=+0.16
                  (+4.05 %)
Bid:=3.60 x400
Trade Time:=4:24 PM EST
Ask:=4.88 x200
Prev Close:=3.95
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=+0.16

(tvl)
Open:=4.24
Change:=+0.10
                  (+2.39 %)
Bid:=3.37 x400
Trade Time:=4:24 PM EST
Ask:=4.63 x200
Prev Close:=4.19
Last Trade:=4.29
Updating Price:=$
            4.29
Updating Change:=+0.10

(tw)
Open:=60.70
Change:=+1.04
                  (+1.72 %)
Bid:=59.62 x400
Trade Time:=4:24 PM EST
Ask:=63.14 x200
Prev Close:=60.61
Last Trade:=61.65
Updating Price:=$
            61.65
Updating Change:=+1.04

(twin)
Open:=40.40
Change:=+0.60
                  (+1.50 %)
Bid:=29.13 x400
Trade Time:=4:00 PM EST
Ask:=42.20 x200
Prev Close:=39.90
Last Trade:=40.50
Updating Price:=$
            40.50
Updating Change:=+0.60

(two)
Open:=10.18
Change:=+0.12
                  (+1.18 %)
Bid:=10.23 x400
Trade Time:=4:24 PM EST
Ask:=10.30 x200
Prev Close:=10.16
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.12

(twx)
Open:=35.21
Change:=+0.65
                  (+1.87 %)
Bid:=35.34 x400
Trade Time:=4:24 PM EST
Ask:=35.67 x200
Prev Close:=34.80
Last Trade:=35.45
Updating Price:=$
            35.45
Updating Change:=+0.65

(txn)
Open:=30.89
Change:=+0.94
                  (+3.08 %)
Bid:=31.50 x400
Trade Time:=4:42 PM EST
Ask:=31.66 x200
Prev Close:=30.48
Last Trade:=31.42
Updating Price:=$
            31.42
Updating Change:=+0.94

(txt)
Open:=21.55
Change:=+0.68
                  (+3.17 %)
Bid:=21.58 x400
Trade Time:=4:24 PM EST
Ask:=22.70 x200
Prev Close:=21.44
Last Trade:=22.12
Updating Price:=$
            22.12
Updating Change:=+0.68

(tyl)
Open:=26.52
Change:=+0.73
                  (+2.78 %)
Bid:=26.36 x400
Trade Time:=4:24 PM EST
Ask:=27.63 x200
Prev Close:=26.27
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.73

(ueic)
Open:=24.06
Change:=+0.31
                  (+1.30 %)
Bid:=23.27 x400
Trade Time:=4:24 PM EST
Ask:=25.10 x200
Prev Close:=23.93
Last Trade:=24.24
Updating Price:=$
            24.24
Updating Change:=+0.31

(ufcs)
Open:=17.74
Change:=+0.53
                  (+3.01 %)
Bid:=16.98 x400
Trade Time:=4:24 PM EST
Ask:=18.47 x200
Prev Close:=17.59
Last Trade:=18.12
Updating Price:=$
            18.12
Updating Change:=+0.53

(ufpi)
Open:=31.08
Change:=+0.92
                  (+3.00 %)
Bid:=31.21 x400
Trade Time:=4:24 PM EST
Ask:=31.97 x200
Prev Close:=30.71
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=+0.92

(ufs)
Open:=92.81
Change:=+2.06
                  (+2.25 %)
Bid:=92.01 x400
Trade Time:=4:23 PM EST
Ask:=94.99 x200
Prev Close:=91.70
Last Trade:=93.76
Updating Price:=$
            93.76
Updating Change:=+2.06

(ugi)
Open:=31.24
Change:=+0.23
                  (+0.74 %)
Bid:=30.85 x400
Trade Time:=4:24 PM EST
Ask:=32.13 x200
Prev Close:=31.18
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+0.23

(uhs)
Open:=52.11
Change:=+0.18
                  (+0.35 %)
Bid:=30.70 x400
Trade Time:=4:36 PM EST
Ask:=52.00 x200
Prev Close:=51.81
Last Trade:=51.99
Updating Price:=$
            51.99
Updating Change:=+0.18

(uil)
Open:=32.36
Change:=+0.21
                  (+0.65 %)
Bid:=31.76 x400
Trade Time:=4:24 PM EST
Ask:=33.19 x200
Prev Close:=32.19
Last Trade:=32.40
Updating Price:=$
            32.40
Updating Change:=+0.21

(ulta)
Open:=63.98
Change:=+2.02
                  (+3.17 %)
Bid:=65.76 x400
Trade Time:=4:24 PM EST
Ask:=66.49 x200
Prev Close:=63.73
Last Trade:=65.75
Updating Price:=$
            65.75
Updating Change:=+2.02

(ulti)
Open:=56.36
Change:=+1.70
                  (+3.05 %)
Bid:=48.23 x400
Trade Time:=4:24 PM EST
Ask:=60.00 x200
Prev Close:=55.67
Last Trade:=57.37
Updating Price:=$
            57.37
Updating Change:=+1.70

(umbf)
Open:=43.11
Change:=+0.59
                  (+1.38 %)
Bid:=42.89 x400
Trade Time:=4:24 PM EST
Ask:=43.92 x200
Prev Close:=42.88
Last Trade:=43.47
Updating Price:=$
            43.47
Updating Change:=+0.59

(umh)
Open:=10.75
Change:=+0.40
                  (+3.74 %)
Bid:=11.05 x400
Trade Time:=4:24 PM EST
Ask:=11.08 x200
Prev Close:=10.70
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.40

(umpq)
Open:=11.54
Change:=+0.18
                  (+1.57 %)
Bid:=11.22 x400
Trade Time:=4:24 PM EST
Ask:=11.82 x200
Prev Close:=11.47
Last Trade:=11.65
Updating Price:=$
            11.65
Updating Change:=+0.18

(unfi)
Open:=44.23
Change:=+1.35
                  (+3.08 %)
Bid:=44.30 x400
Trade Time:=4:13 PM EST
Ask:=45.13 x200
Prev Close:=43.82
Last Trade:=45.17
Updating Price:=$
            45.17
Updating Change:=+1.35

(unp)
Open:=101.02
Change:=+0.05
                  (+0.05 %)
Bid:=99.31 x400
Trade Time:=4:12 PM EST
Ask:=101.49 x200
Prev Close:=100.50
Last Trade:=100.55
Updating Price:=$
            100.55
Updating Change:=+0.05

(untd)
Open:=6.17
Change:=+0.16
                  (+2.62 %)
Bid:=5.92 x400
Trade Time:=4:24 PM EST
Ask:=6.49 x200
Prev Close:=6.10
Last Trade:=6.26
Updating Price:=$
            6.26
Updating Change:=+0.16

(upl)
Open:=46.99
Change:=+0.23
                  (+0.49 %)
Bid:=46.56 x400
Trade Time:=4:35 PM EST
Ask:=46.82 x200
Prev Close:=46.60
Last Trade:=46.83
Updating Price:=$
            46.83
Updating Change:=+0.23

(ups)
Open:=72.84
Change:=+0.98
                  (+1.35 %)
Bid:=72.43 x400
Trade Time:=4:24 PM EST
Ask:=73.99 x200
Prev Close:=72.42
Last Trade:=73.40
Updating Price:=$
            73.40
Updating Change:=+0.98

(urbn)
Open:=31.31
Change:=+0.57
                  (+1.84 %)
Bid:=31.61 x400
Trade Time:=4:00 PM EST
Ask:=32.34 x200
Prev Close:=31.02
Last Trade:=31.59
Updating Price:=$
            31.59
Updating Change:=+0.57

(uri)
Open:=22.70
Change:=+0.67
                  (+3.00 %)
Bid:=22.60 x400
Trade Time:=5:19 PM EST
Ask:=23.00 x200
Prev Close:=22.34
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=+0.67

(urs)
Open:=43.52
Change:=+0.20
                  (+0.46 %)
Bid:=42.71 x400
Trade Time:=4:24 PM EST
Ask:=43.73 x200
Prev Close:=43.10
Last Trade:=43.30
Updating Price:=$
            43.30
Updating Change:=+0.20

(usap)
Open:=48.51
Change:=+1.41
                  (+2.96 %)
Bid:=48.04 x400
Trade Time:=4:24 PM EST
Ask:=49.10 x200
Prev Close:=47.58
Last Trade:=48.99
Updating Price:=$
            48.99
Updating Change:=+1.41

(usb)
Open:=24.53
Change:=+0.60
                  (+2.46 %)
Bid:=24.75 x400
Trade Time:=5:25 PM EST
Ask:=25.15 x200
Prev Close:=24.43
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=+0.60

(usph)
Open:=23.94
Change:=+0.24
                  (+1.01 %)
Bid:=9.49 x400
Trade Time:=4:24 PM EST
Ask:=25.55 x200
Prev Close:=23.73
Last Trade:=23.97
Updating Price:=$
            23.97
Updating Change:=+0.24

(utek)
Open:=26.37
Change:=+1.45
                  (+5.56 %)
Bid:=26.90 x400
Trade Time:=4:24 PM EST
Ask:=27.55 x200
Prev Close:=26.09
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=+1.45

(uti)
Open:=19.59
Change:=+0.10
                  (+0.51 %)
Bid:=19.07 x400
Trade Time:=4:24 PM EST
Ask:=20.12 x200
Prev Close:=19.49
Last Trade:=19.59
Updating Price:=$
            19.59
Updating Change:=+0.10

(utr)
Open:=28.00
Change:=+0.46
                  (+1.65 %)
Bid:=27.65 x400
Trade Time:=4:35 PM EST
Ask:=28.80 x200
Prev Close:=27.82
Last Trade:=28.28
Updating Price:=$
            28.28
Updating Change:=+0.46

(utx)
Open:=87.98
Change:=+1.22
                  (+1.39 %)
Bid:=88.82 x400
Trade Time:=3:59 PM EST
Ask:=88.84 x200
Prev Close:=87.62
Last Trade:=88.84
Updating Price:=$
            88.84
Updating Change:=+1.22

(uve)
Open:=4.72
Change:=+0.03
                  (+0.64 %)
Bid:=4.62 x400
Trade Time:=4:24 PM EST
Ask:=4.79 x200
Prev Close:=4.67
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=+0.03

(uvv)
Open:=36.21
Change:=+0.68
                  (+1.89 %)
Bid:=35.85 x400
Trade Time:=4:24 PM EST
Ask:=37.26 x200
Prev Close:=35.91
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=+0.68

(vcbi)
Open:=5.91
Change:=+0.15
                  (+2.56 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=7.25 x200
Prev Close:=5.85
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=+0.15

(vci)
Open:=30.29
Change:=+0.85
                  (+2.82 %)
Bid:=30.26 x400
Trade Time:=4:16 PM EST
Ask:=31.65 x200
Prev Close:=30.12
Last Trade:=30.97
Updating Price:=$
            30.97
Updating Change:=+0.85

(vgr)
Open:=17.91
Change:=+0.23
                  (+1.29 %)
Bid:=17.76 x400
Trade Time:=4:12 PM EST
Ask:=18.17 x200
Prev Close:=17.87
Last Trade:=18.10
Updating Price:=$
            18.10
Updating Change:=+0.23

(vlccf)
Open:=22.18
Change:=+0.16
                  (+0.73 %)
Bid:=21.77 x400
Trade Time:=4:00 PM EST
Ask:=22.05 x200
Prev Close:=21.91
Last Trade:=22.07
Updating Price:=$
            22.07
Updating Change:=+0.16

(vlgea)
Open:=27.23
Change:=+1.01
                  (+3.72 %)
Bid:=25.37 x400
Trade Time:=4:24 PM EST
Ask:=29.70 x200
Prev Close:=27.15
Last Trade:=28.16
Updating Price:=$
            28.16
Updating Change:=+1.01

(vmed)
Open:=26.79
Change:=+0.38
                  (+1.43 %)
Bid:=27.04 x400
Trade Time:=4:03 PM EST
Ask:=27.06 x200
Prev Close:=26.66
Last Trade:=27.04
Updating Price:=$
            27.04
Updating Change:=+0.38

(vnda)
Open:=7.22
Change:=
Bid:=6.93 x400
Trade Time:=4:10 PM EST
Ask:=7.29 x200
Prev Close:=7.16
Last Trade:=7.16
Updating Price:=$
            7.16
Updating Change:=null

(vocs)
Open:=31.09
Change:=+0.51
                  (+1.65 %)
Bid:=30.64 x400
Trade Time:=4:24 PM EST
Ask:=32.06 x200
Prev Close:=30.90
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+0.51

(vod)
Open:=25.56
Change:=+0.41
                  (+1.61 %)
Bid:=25.85 x400
Trade Time:=4:02 PM EST
Ask:=25.99 x200
Prev Close:=25.45
Last Trade:=25.86
Updating Price:=$
            25.86
Updating Change:=+0.41

(volc)
Open:=32.96
Change:=+0.75
                  (+2.29 %)
Bid:=32.81 x400
Trade Time:=4:24 PM EST
Ask:=34.08 x200
Prev Close:=32.76
Last Trade:=33.51
Updating Price:=$
            33.51
Updating Change:=+0.75

(vpfg)
Open:=13.56
Change:=-0.05
                  ( -0.37 %)
Bid:=13.06 x400
Trade Time:=4:24 PM EST
Ask:=13.91 x200
Prev Close:=13.53
Last Trade:=13.48
Updating Price:=$
            13.48
Updating Change:=-0.05

(vphm)
Open:=19.30
Change:=+0.43
                  (+2.26 %)
Bid:=19.01 x400
Trade Time:=4:24 PM EST
Ask:=19.91 x200
Prev Close:=19.06
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=+0.43

(vrsn)
Open:=33.50
Change:=+0.48
                  (+1.44 %)
Bid:=33.21 x400
Trade Time:=4:03 PM EST
Ask:=33.72 x200
Prev Close:=33.24
Last Trade:=33.72
Updating Price:=$
            33.72
Updating Change:=+0.48

(vrtx)
Open:=49.99
Change:=+1.35
                  (+2.72 %)
Bid:=50.92 x400
Trade Time:=4:02 PM EST
Ask:=51.00 x200
Prev Close:=49.57
Last Trade:=50.92
Updating Price:=$
            50.92
Updating Change:=+1.35

(vrx)
Open:=55.67
Change:=+0.57
                  (+1.04 %)
Bid:=54.76 x400
Trade Time:=4:11 PM EST
Ask:=58.25 x200
Prev Close:=55.01
Last Trade:=55.58
Updating Price:=$
            55.58
Updating Change:=+0.57

(vsec)
Open:=22.31
Change:=-0.33
                  ( -1.48 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=23.40 x200
Prev Close:=22.26
Last Trade:=21.93
Updating Price:=$
            21.93
Updating Change:=-0.33

(vz)
Open:=36.81
Change:=+0.21
                  (+0.57 %)
Bid:=36.91 x400
Trade Time:=3:55 PM EST
Ask:=36.92 x200
Prev Close:=36.71
Last Trade:=36.92
Updating Price:=$
            36.92
Updating Change:=+0.21

(wab)
Open:=63.88
Change:=+2.01
                  (+3.17 %)
Bid:=64.50 x400
Trade Time:=4:24 PM EST
Ask:=66.05 x200
Prev Close:=63.37
Last Trade:=65.38
Updating Price:=$
            65.38
Updating Change:=+2.01

(wash)
Open:=22.70
Change:=+0.36
                  (+1.60 %)
Bid:=22.16 x400
Trade Time:=4:00 PM EST
Ask:=23.66 x200
Prev Close:=22.55
Last Trade:=22.91
Updating Price:=$
            22.91
Updating Change:=+0.36

(wat)
Open:=93.66
Change:=+3.08
                  (+3.31 %)
Bid:=94.80 x400
Trade Time:=4:24 PM EST
Ask:=97.06 x200
Prev Close:=93.06
Last Trade:=96.14
Updating Price:=$
            96.14
Updating Change:=+3.08

(wbc)
Open:=67.74
Change:=+1.72
                  (+2.56 %)
Bid:=66.24 x400
Trade Time:=4:24 PM EST
Ask:=69.64 x200
Prev Close:=67.23
Last Trade:=68.95
Updating Price:=$
            68.95
Updating Change:=+1.72

(wbsn)
Open:=26.92
Change:=+0.39
                  (+1.46 %)
Bid:=26.69 x400
Trade Time:=4:24 PM EST
Ask:=27.39 x200
Prev Close:=26.77
Last Trade:=27.16
Updating Price:=$
            27.16
Updating Change:=+0.39

(wcrx)
Open:=23.13
Change:=-0.02
                  ( -0.09 %)
Bid:=22.95 x400
Trade Time:=4:00 PM EST
Ask:=23.22 x200
Prev Close:=23.00
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=-0.02

(wern)
Open:=25.05
Change:=-0.01
                  ( -0.04 %)
Bid:=24.31 x400
Trade Time:=4:24 PM EST
Ask:=25.01 x200
Prev Close:=24.91
Last Trade:=24.90
Updating Price:=$
            24.90
Updating Change:=-0.01

(weys)
Open:=24.89
Change:=+0.89
                  (+3.62 %)
Bid:=24.51 x400
Trade Time:=4:00 PM EST
Ask:=26.67 x200
Prev Close:=24.61
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=+0.89

(wfd)
Open:=8.50
Change:=-0.04
                  ( -0.47 %)
Bid:=8.04 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=8.43
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=-0.04

(wfm)
Open:=64.54
Change:=+2.03
                  (+3.18 %)
Bid:=65.90 x400
Trade Time:=4:00 PM EST
Ask:=66.24 x200
Prev Close:=63.89
Last Trade:=65.92
Updating Price:=$
            65.92
Updating Change:=+2.03

(wgo)
Open:=8.93
Change:=+0.33
                  (+3.75 %)
Bid:=8.84 x400
Trade Time:=4:03 PM EST
Ask:=9.34 x200
Prev Close:=8.81
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=+0.33

(win)
Open:=12.56
Change:=+0.09
                  (+0.72 %)
Bid:=12.50 x400
Trade Time:=4:24 PM EST
Ask:=12.58 x200
Prev Close:=12.49
Last Trade:=12.58
Updating Price:=$
            12.58
Updating Change:=+0.09

(wina)
Open:=46.09
Change:=+1.03
                  (+2.24 %)
Bid:=43.95 x400
Trade Time:=4:24 PM EST
Ask:=56.33 x200
Prev Close:=45.97
Last Trade:=47.00
Updating Price:=$
            47.00
Updating Change:=+1.03

(wlk)
Open:=51.53
Change:=+0.67
                  (+1.31 %)
Bid:=46.58 x400
Trade Time:=4:23 PM EST
Ask:=53.47 x200
Prev Close:=51.10
Last Trade:=51.77
Updating Price:=$
            51.77
Updating Change:=+0.67

(wll)
Open:=59.42
Change:=+1.76
                  (+3.00 %)
Bid:=59.51 x400
Trade Time:=4:12 PM EST
Ask:=60.79 x200
Prev Close:=58.62
Last Trade:=60.38
Updating Price:=$
            60.38
Updating Change:=+1.76

(wlt)
Open:=119.87
Change:=+2.82
                  (+2.38 %)
Bid:=121.28 x400
Trade Time:=4:24 PM EST
Ask:=121.97 x200
Prev Close:=118.55
Last Trade:=121.37
Updating Price:=$
            121.37
Updating Change:=+2.82

(wmt)
Open:=53.40
Change:=+0.64
                  (+1.20 %)
Bid:=53.95 x400
Trade Time:=4:00 PM EST
Ask:=53.96 x200
Prev Close:=53.32
Last Trade:=53.96
Updating Price:=$
            53.96
Updating Change:=+0.64

(wnr)
Open:=20.99
Change:=+0.42
                  (+2.02 %)
Bid:=21.01 x400
Trade Time:=4:24 PM EST
Ask:=21.24 x200
Prev Close:=20.78
Last Trade:=21.20
Updating Price:=$
            21.20
Updating Change:=+0.42

(wor)
Open:=22.60
Change:=+0.65
                  (+2.91 %)
Bid:=22.51 x400
Trade Time:=4:11 PM EST
Ask:=23.19 x200
Prev Close:=22.35
Last Trade:=23.00
Updating Price:=$
            23.00
Updating Change:=+0.65

(wr)
Open:=26.26
Change:=+0.18
                  (+0.69 %)
Bid:=26.02 x400
Trade Time:=4:24 PM EST
Ask:=26.96 x200
Prev Close:=26.19
Last Trade:=26.37
Updating Price:=$
            26.37
Updating Change:=+0.18

(wrc)
Open:=55.48
Change:=+1.14
                  (+2.07 %)
Bid:=55.58 x400
Trade Time:=4:24 PM EST
Ask:=56.90 x200
Prev Close:=55.16
Last Trade:=56.30
Updating Price:=$
            56.30
Updating Change:=+1.14

(wri)
Open:=25.45
Change:=+0.43
                  (+1.69 %)
Bid:=25.79 x400
Trade Time:=4:35 PM EST
Ask:=26.20 x200
Prev Close:=25.37
Last Trade:=25.80
Updating Price:=$
            25.80
Updating Change:=+0.43

(wsbc)
Open:=19.26
Change:=+0.53
                  (+2.77 %)
Bid:=18.48 x400
Trade Time:=4:24 PM EST
Ask:=20.54 x200
Prev Close:=19.10
Last Trade:=19.63
Updating Price:=$
            19.63
Updating Change:=+0.53

(wso)
Open:=63.47
Change:=+1.68
                  (+2.67 %)
Bid:=61.67 x400
Trade Time:=4:24 PM EST
Ask:=65.82 x200
Prev Close:=62.87
Last Trade:=64.55
Updating Price:=$
            64.55
Updating Change:=+1.68

(wts)
Open:=36.25
Change:=+0.21
                  (+0.58 %)
Bid:=35.70 x400
Trade Time:=4:24 PM EST
Ask:=36.56 x200
Prev Close:=36.01
Last Trade:=36.22
Updating Price:=$
            36.22
Updating Change:=+0.21

(wtsla)
Open:=5.00
Change:=+0.12
                  (+2.41 %)
Bid:=4.94 x400
Trade Time:=4:03 PM EST
Ask:=5.10 x200
Prev Close:=4.98
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=+0.12

(wwon)
Open:=5.63
Change:=+0.28
                  (+5.00 %)
Bid:=4.25 x400
Trade Time:=4:00 PM EST
Ask:=6.67 x200
Prev Close:=5.60
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=+0.28

(wynn)
Open:=169.15
Change:=-2.62
                  ( -1.59 %)
Bid:=161.75 x400
Trade Time:=4:02 PM EST
Ask:=162.00 x200
Prev Close:=164.89
Last Trade:=162.27
Updating Price:=$
            162.27
Updating Change:=-2.62

(xco)
Open:=16.26
Change:=-0.05
                  ( -0.31 %)
Bid:=15.90 x400
Trade Time:=4:24 PM EST
Ask:=17.84 x200
Prev Close:=16.21
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=-0.05

(xec)
Open:=87.36
Change:=+3.11
                  (+3.60 %)
Bid:=84.99 x400
Trade Time:=4:24 PM EST
Ask:=93.01 x200
Prev Close:=86.47
Last Trade:=89.58
Updating Price:=$
            89.58
Updating Change:=+3.11

(xlnx)
Open:=33.52
Change:=+0.41
                  (+1.23 %)
Bid:=33.57 x400
Trade Time:=4:03 PM EST
Ask:=33.71 x200
Prev Close:=33.28
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=+0.41

(xnpt)
Open:=7.52
Change:=+0.03
                  (+0.40 %)
Bid:=7.21 x400
Trade Time:=4:24 PM EST
Ask:=7.88 x200
Prev Close:=7.50
Last Trade:=7.53
Updating Price:=$
            7.53
Updating Change:=+0.03

(xom)
Open:=82.90
Change:=+0.86
                  (+1.04 %)
Bid:=83.51 x400
Trade Time:=3:55 PM EST
Ask:=83.52 x200
Prev Close:=82.65
Last Trade:=83.51
Updating Price:=$
            83.51
Updating Change:=+0.86

(xprt)
Open:=0.04
Change:=0.00
                  ( -3.75 %)
Bid:=0.00 x400
Trade Time:=3:48 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=38.93
Change:=+0.67
                  (+1.73 %)
Bid:=39.33 x400
Trade Time:=3:55 PM EST
Ask:=39.34 x200
Prev Close:=38.66
Last Trade:=39.33
Updating Price:=$
            39.33
Updating Change:=+0.67

(xrit)
Open:=4.92
Change:=+0.06
                  (+1.23 %)
Bid:=4.26 x400
Trade Time:=4:00 PM EST
Ask:=5.93 x200
Prev Close:=4.87
Last Trade:=4.93
Updating Price:=$
            4.93
Updating Change:=+0.06

(xtxi)
Open:=13.02
Change:=+0.70
                  (+5.44 %)
Bid:=13.57 x400
Trade Time:=4:24 PM EST
Ask:=13.61 x200
Prev Close:=12.87
Last Trade:=13.57
Updating Price:=$
            13.57
Updating Change:=+0.70

(xxia)
Open:=10.21
Change:=+0.67
                  (+6.66 %)
Bid:=10.67 x400
Trade Time:=4:03 PM EST
Ask:=10.76 x200
Prev Close:=10.06
Last Trade:=10.73
Updating Price:=$
            10.73
Updating Change:=+0.67

(yhoo)
Open:=14.57
Change:=+0.17
                  (+1.18 %)
Bid:=14.00 x400
Trade Time:=4:05 PM EST
Ask:=14.62 x200
Prev Close:=14.42
Last Trade:=14.59
Updating Price:=$
            14.59
Updating Change:=+0.17

(ysi)
Open:=10.59
Change:=+0.29
                  (+2.76 %)
Bid:=10.40 x400
Trade Time:=4:24 PM EST
Ask:=11.17 x200
Prev Close:=10.49
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.29

(yum)
Open:=55.16
Change:=+0.31
                  (+0.57 %)
Bid:=54.67 x400
Trade Time:=4:24 PM EST
Ask:=55.19 x200
Prev Close:=54.85
Last Trade:=55.16
Updating Price:=$
            55.16
Updating Change:=+0.31

(zbra)
Open:=42.38
Change:=+0.67
                  (+1.59 %)
Bid:=41.85 x400
Trade Time:=4:24 PM EST
Ask:=43.58 x200
Prev Close:=42.06
Last Trade:=42.73
Updating Price:=$
            42.73
Updating Change:=+0.67

(ziop)
Open:=5.89
Change:=+0.10
                  (+1.71 %)
Bid:=5.73 x400
Trade Time:=4:24 PM EST
Ask:=5.99 x200
Prev Close:=5.85
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=+0.10

(zixi)
Open:=3.90
Change:=+0.13
                  (+3.36 %)
Bid:=3.94 x400
Trade Time:=4:24 PM EST
Ask:=4.00 x200
Prev Close:=3.87
Last Trade:=4.00
Updating Price:=$
            4.00
Updating Change:=+0.13

(zoll)
Open:=56.67
Change:=+0.33
                  (+0.59 %)
Bid:=51.02 x400
Trade Time:=4:24 PM EST
Ask:=59.29 x200
Prev Close:=56.24
Last Trade:=56.57
Updating Price:=$
            56.57
Updating Change:=+0.33

