(aa)
Open:=15.54
Change:=+0.06
                  (+0.39 %)
Bid:=15.49 x400
Trade Time:=3:55 PM EST
Ask:=15.50 x200
Prev Close:=15.44
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=+0.06

(aan)
Open:=27.04
Change:=-0.17
                  ( -0.63 %)
Bid:=26.32 x400
Trade Time:=4:01 PM EST
Ask:=27.49 x200
Prev Close:=27.01
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=-0.17

(aapl)
Open:=396.12
Change:=+9.81
                  (+2.60 %)
Bid:=386.68 x400
Trade Time:=3:50 PM EST
Ask:=386.69 x200
Prev Close:=376.85
Last Trade:=386.66
Updating Price:=$
            386.66
Updating Change:=+9.81

(abat)
Open:=1.36
Change:=+0.19
                  (+14.50 %)
Bid:=1.49 x400
Trade Time:=4:00 PM EST
Ask:=1.50 x200
Prev Close:=1.31
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=+0.19

(abax)
Open:=29.00
Change:=+0.10
                  (+0.34 %)
Bid:=28.45 x400
Trade Time:=4:16 PM EST
Ask:=29.79 x200
Prev Close:=28.99
Last Trade:=29.09
Updating Price:=$
            29.09
Updating Change:=+0.10

(abbc)
Open:=10.16
Change:=+0.14
                  (+1.38 %)
Bid:=9.87 x400
Trade Time:=4:00 PM EST
Ask:=10.48 x200
Prev Close:=10.14
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.14

(abcb)
Open:=9.75
Change:=+0.12
                  (+1.23 %)
Bid:=9.06 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.73
Last Trade:=9.85
Updating Price:=$
            9.85
Updating Change:=+0.12

(abg)
Open:=20.00
Change:=-0.42
                  ( -2.11 %)
Bid:=19.05 x400
Trade Time:=4:02 PM EST
Ask:=20.09 x200
Prev Close:=19.95
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=-0.42

(abmd)
Open:=17.09
Change:=-0.42
                  ( -2.46 %)
Bid:=16.17 x400
Trade Time:=4:00 PM EST
Ask:=17.12 x200
Prev Close:=17.10
Last Trade:=16.68
Updating Price:=$
            16.68
Updating Change:=-0.42

(acas)
Open:=9.88
Change:=+0.14
                  (+1.42 %)
Bid:=9.86 x400
Trade Time:=4:58 PM EST
Ask:=10.13 x200
Prev Close:=9.86
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.14

(acet)
Open:=6.53
Change:=-0.04
                  ( -0.61 %)
Bid:=6.26 x400
Trade Time:=4:03 PM EST
Ask:=6.85 x200
Prev Close:=6.56
Last Trade:=6.52
Updating Price:=$
            6.52
Updating Change:=-0.04

(acom)
Open:=44.76
Change:=
Bid:=43.84 x400
Trade Time:=4:00 PM EST
Ask:=44.73 x200
Prev Close:=44.70
Last Trade:=44.70
Updating Price:=$
            44.70
Updating Change:=null

(actg)
Open:=39.49
Change:=+0.02
                  (+0.05 %)
Bid:=38.74 x400
Trade Time:=4:03 PM EST
Ask:=39.99 x200
Prev Close:=39.61
Last Trade:=39.63
Updating Price:=$
            39.63
Updating Change:=+0.02

(adbe)
Open:=29.40
Change:=-0.22
                  ( -0.75 %)
Bid:=29.18 x400
Trade Time:=3:55 PM EST
Ask:=29.19 x200
Prev Close:=29.40
Last Trade:=29.18
Updating Price:=$
            29.18
Updating Change:=-0.22

(adp)
Open:=52.66
Change:=-0.55
                  ( -1.04 %)
Bid:=52.48 x400
Trade Time:=3:55 PM EST
Ask:=52.49 x200
Prev Close:=53.03
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=-0.55

(adpi)
Open:=13.21
Change:=-0.07
                  ( -0.53 %)
Bid:=12.62 x400
Trade Time:=4:00 PM EST
Ask:=13.30 x200
Prev Close:=13.21
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.07

(adpt)
Open:=2.99
Change:=
Bid:=0.00 x400
Trade Time:=3:07 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=null

(adsk)
Open:=36.27
Change:=-0.51
                  ( -1.39 %)
Bid:=35.82 x400
Trade Time:=3:55 PM EST
Ask:=35.83 x200
Prev Close:=36.33
Last Trade:=35.83
Updating Price:=$
            35.83
Updating Change:=-0.51

(adtn)
Open:=35.95
Change:=-0.28
                  ( -0.78 %)
Bid:=35.01 x400
Trade Time:=4:09 PM EST
Ask:=35.93 x200
Prev Close:=35.84
Last Trade:=35.56
Updating Price:=$
            35.56
Updating Change:=-0.28

(aec)
Open:=17.90
Change:=+0.11
                  (+0.62 %)
Bid:=17.46 x400
Trade Time:=4:01 PM EST
Ask:=18.33 x200
Prev Close:=17.88
Last Trade:=17.99
Updating Price:=$
            17.99
Updating Change:=+0.11

(aeis)
Open:=12.53
Change:=-0.24
                  ( -1.91 %)
Bid:=12.35 x400
Trade Time:=4:03 PM EST
Ask:=12.75 x200
Prev Close:=12.56
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.24

(aet)
Open:=43.49
Change:=+0.14
                  (+0.32 %)
Bid:=43.50 x400
Trade Time:=4:42 PM EST
Ask:=43.77 x200
Prev Close:=43.27
Last Trade:=43.41
Updating Price:=$
            43.41
Updating Change:=+0.14

(afce)
Open:=16.73
Change:=-0.24
                  ( -1.44 %)
Bid:=15.93 x400
Trade Time:=4:03 PM EST
Ask:=17.03 x200
Prev Close:=16.72
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=-0.24

(agco)
Open:=48.52
Change:=-0.25
                  ( -0.52 %)
Bid:=46.79 x400
Trade Time:=4:11 PM EST
Ask:=48.70 x200
Prev Close:=48.14
Last Trade:=47.89
Updating Price:=$
            47.89
Updating Change:=-0.25

(agx)
Open:=10.50
Change:=+0.18
                  (+1.71 %)
Bid:=10.68 x400
Trade Time:=4:00 PM EST
Ask:=10.79 x200
Prev Close:=10.50
Last Trade:=10.68
Updating Price:=$
            10.68
Updating Change:=+0.18

(agys)
Open:=9.80
Change:=+0.05
                  (+0.51 %)
Bid:=9.48 x400
Trade Time:=4:03 PM EST
Ask:=9.86 x200
Prev Close:=9.78
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=+0.05

(ahc)
Open:=7.21
Change:=-0.16
                  ( -2.22 %)
Bid:=6.41 x400
Trade Time:=4:01 PM EST
Ask:=7.91 x200
Prev Close:=7.20
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=-0.16

(aht)
Open:=12.06
Change:=+0.36
                  (+2.99 %)
Bid:=11.99 x400
Trade Time:=4:10 PM EST
Ask:=12.79 x200
Prev Close:=12.06
Last Trade:=12.42
Updating Price:=$
            12.42
Updating Change:=+0.36

(aig)
Open:=27.98
Change:=+0.44
                  (+1.58 %)
Bid:=28.25 x400
Trade Time:=5:03 PM EST
Ask:=28.29 x200
Prev Close:=27.87
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=+0.44

(airm)
Open:=71.82
Change:=-1.65
                  ( -2.20 %)
Bid:=29.99 x400
Trade Time:=4:09 PM EST
Ask:=73.54 x200
Prev Close:=74.94
Last Trade:=73.29
Updating Price:=$
            73.29
Updating Change:=-1.65

(ajg)
Open:=26.98
Change:=-0.05
                  ( -0.19 %)
Bid:=26.37 x400
Trade Time:=4:21 PM EST
Ask:=27.43 x200
Prev Close:=26.97
Last Trade:=26.92
Updating Price:=$
            26.92
Updating Change:=-0.05

(akam)
Open:=29.25
Change:=+0.12
                  (+0.41 %)
Bid:=29.35 x400
Trade Time:=3:55 PM EST
Ask:=29.36 x200
Prev Close:=29.24
Last Trade:=29.36
Updating Price:=$
            29.36
Updating Change:=+0.12

(alb)
Open:=69.08
Change:=-0.77
                  ( -1.12 %)
Bid:=66.15 x400
Trade Time:=4:11 PM EST
Ask:=69.59 x200
Prev Close:=68.88
Last Trade:=68.11
Updating Price:=$
            68.11
Updating Change:=-0.77

(alc)
Open:=16.45
Change:=-0.18
                  ( -1.10 %)
Bid:=15.61 x400
Trade Time:=4:00 PM EST
Ask:=17.48 x200
Prev Close:=16.43
Last Trade:=16.25
Updating Price:=$
            16.25
Updating Change:=-0.18

(ale)
Open:=41.46
Change:=+0.24
                  (+0.58 %)
Bid:=41.01 x400
Trade Time:=4:10 PM EST
Ask:=42.27 x200
Prev Close:=41.38
Last Trade:=41.62
Updating Price:=$
            41.62
Updating Change:=+0.24

(alex)
Open:=50.34
Change:=-0.01
                  ( -0.02 %)
Bid:=49.38 x400
Trade Time:=4:11 PM EST
Ask:=50.92 x200
Prev Close:=50.16
Last Trade:=50.15
Updating Price:=$
            50.15
Updating Change:=-0.01

(alnc)
Open:=32.47
Change:=+0.11
                  (+0.34 %)
Bid:=31.02 x400
Trade Time:=4:03 PM EST
Ask:=34.00 x200
Prev Close:=32.54
Last Trade:=32.65
Updating Price:=$
            32.65
Updating Change:=+0.11

(alth)
Open:=2.20
Change:=-0.12
                  ( -5.83 %)
Bid:=1.93 x400
Trade Time:=4:53 PM EST
Ask:=2.00 x200
Prev Close:=2.06
Last Trade:=1.94
Updating Price:=$
            1.94
Updating Change:=-0.12

(altr)
Open:=42.09
Change:=-2.81
                  ( -6.45 %)
Bid:=40.75 x400
Trade Time:=3:55 PM EST
Ask:=40.76 x200
Prev Close:=43.56
Last Trade:=40.75
Updating Price:=$
            40.75
Updating Change:=-2.81

(alxa)
Open:=1.82
Change:=
Bid:=1.71 x400
Trade Time:=4:03 PM EST
Ask:=1.83 x200
Prev Close:=1.82
Last Trade:=1.82
Updating Price:=$
            1.82
Updating Change:=null

(alxn)
Open:=53.14
Change:=-1.05
                  ( -1.97 %)
Bid:=52.15 x400
Trade Time:=3:54 PM EST
Ask:=52.16 x200
Prev Close:=53.20
Last Trade:=52.15
Updating Price:=$
            52.15
Updating Change:=-1.05

(amat)
Open:=12.70
Change:=+0.04
                  (+0.32 %)
Bid:=12.69 x400
Trade Time:=3:55 PM EST
Ask:=12.70 x200
Prev Close:=12.66
Last Trade:=12.70
Updating Price:=$
            12.70
Updating Change:=+0.04

(amg)
Open:=100.22
Change:=+0.50
                  (+0.50 %)
Bid:=97.18 x400
Trade Time:=4:21 PM EST
Ask:=102.23 x200
Prev Close:=99.66
Last Trade:=100.16
Updating Price:=$
            100.16
Updating Change:=+0.50

(amgn)
Open:=55.28
Change:=-0.26
                  ( -0.47 %)
Bid:=55.00 x400
Trade Time:=3:55 PM EST
Ask:=55.01 x200
Prev Close:=55.27
Last Trade:=55.01
Updating Price:=$
            55.01
Updating Change:=-0.26

(amn)
Open:=85.33
Change:=-0.08
                  ( -0.09 %)
Bid:=85.33 x400
Trade Time:=4:02 PM EST
Ask:=85.35 x200
Prev Close:=85.41
Last Trade:=85.33
Updating Price:=$
            85.33
Updating Change:=-0.08

(amp)
Open:=53.74
Change:=+0.64
                  (+1.20 %)
Bid:=53.34 x400
Trade Time:=4:21 PM EST
Ask:=54.66 x200
Prev Close:=53.41
Last Trade:=54.05
Updating Price:=$
            54.05
Updating Change:=+0.64

(amsg)
Open:=26.76
Change:=-0.26
                  ( -0.97 %)
Bid:=25.92 x400
Trade Time:=4:16 PM EST
Ask:=27.16 x200
Prev Close:=26.72
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=-0.26

(amt)
Open:=53.06
Change:=-0.39
                  ( -0.74 %)
Bid:=52.11 x400
Trade Time:=4:10 PM EST
Ask:=52.80 x200
Prev Close:=52.91
Last Trade:=52.52
Updating Price:=$
            52.52
Updating Change:=-0.39

(amzn)
Open:=220.05
Change:=-2.57
                  ( -1.18 %)
Bid:=215.47 x400
Trade Time:=3:55 PM EST
Ask:=215.51 x200
Prev Close:=218.06
Last Trade:=215.49
Updating Price:=$
            215.49
Updating Change:=-2.57

(anf)
Open:=77.35
Change:=-0.84
                  ( -1.09 %)
Bid:=76.03 x400
Trade Time:=4:10 PM EST
Ask:=76.48 x200
Prev Close:=77.10
Last Trade:=76.26
Updating Price:=$
            76.26
Updating Change:=-0.84

(ango)
Open:=14.99
Change:=-0.29
                  ( -1.94 %)
Bid:=14.19 x400
Trade Time:=4:03 PM EST
Ask:=15.09 x200
Prev Close:=14.92
Last Trade:=14.63
Updating Price:=$
            14.63
Updating Change:=-0.29

(anr)
Open:=46.35
Change:=-0.96
                  ( -2.08 %)
Bid:=45.05 x400
Trade Time:=4:30 PM EST
Ask:=45.27 x200
Prev Close:=46.06
Last Trade:=45.10
Updating Price:=$
            45.10
Updating Change:=-0.96

(anth)
Open:=8.23
Change:=-0.23
                  ( -2.79 %)
Bid:=7.77 x400
Trade Time:=4:03 PM EST
Ask:=8.41 x200
Prev Close:=8.25
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=-0.23

(anv)
Open:=40.16
Change:=-0.03
                  ( -0.07 %)
Bid:=39.82 x400
Trade Time:=4:10 PM EST
Ask:=40.45 x200
Prev Close:=40.36
Last Trade:=40.33
Updating Price:=$
            40.33
Updating Change:=-0.03

(aoi)
Open:=3.35
Change:=-0.06
                  ( -1.79 %)
Bid:=3.14 x400
Trade Time:=4:21 PM EST
Ask:=3.34 x200
Prev Close:=3.36
Last Trade:=3.30
Updating Price:=$
            3.30
Updating Change:=-0.06

(aon)
Open:=49.14
Change:=+0.55
                  (+1.12 %)
Bid:=49.15 x400
Trade Time:=4:41 PM EST
Ask:=50.00 x200
Prev Close:=49.05
Last Trade:=49.60
Updating Price:=$
            49.60
Updating Change:=+0.55

(apac)
Open:=8.45
Change:=-0.02
                  ( -0.24 %)
Bid:=8.44 x400
Trade Time:=4:15 PM EST
Ask:=8.45 x200
Prev Close:=8.46
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=-0.02

(apd)
Open:=94.66
Change:=-0.07
                  ( -0.07 %)
Bid:=90.01 x400
Trade Time:=4:10 PM EST
Ask:=99.99 x200
Prev Close:=94.20
Last Trade:=94.13
Updating Price:=$
            94.13
Updating Change:=-0.07

(apkt)
Open:=67.68
Change:=-5.77
                  ( -8.31 %)
Bid:=61.62 x400
Trade Time:=5:34 PM EST
Ask:=61.75 x200
Prev Close:=69.42
Last Trade:=63.65
Updating Price:=$
            63.65
Updating Change:=-5.77

(apol)
Open:=50.33
Change:=+0.16
                  (+0.32 %)
Bid:=50.46 x400
Trade Time:=3:55 PM EST
Ask:=50.47 x200
Prev Close:=50.30
Last Trade:=50.46
Updating Price:=$
            50.46
Updating Change:=+0.16

(aray)
Open:=8.60
Change:=-0.15
                  ( -1.74 %)
Bid:=8.26 x400
Trade Time:=4:03 PM EST
Ask:=8.81 x200
Prev Close:=8.62
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.15

(arb)
Open:=40.78
Change:=+0.35
                  (+0.86 %)
Bid:=41.03 x400
Trade Time:=4:03 PM EST
Ask:=41.04 x200
Prev Close:=40.65
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=+0.35

(are)
Open:=82.87
Change:=+0.97
                  (+1.17 %)
Bid:=80.89 x400
Trade Time:=4:21 PM EST
Ask:=83.74 x200
Prev Close:=82.83
Last Trade:=83.80
Updating Price:=$
            83.80
Updating Change:=+0.97

(aria)
Open:=13.05
Change:=-0.24
                  ( -1.84 %)
Bid:=12.80 x400
Trade Time:=4:21 PM EST
Ask:=12.89 x200
Prev Close:=13.02
Last Trade:=12.78
Updating Price:=$
            12.78
Updating Change:=-0.24

(aro)
Open:=17.47
Change:=-0.04
                  ( -0.23 %)
Bid:=17.24 x400
Trade Time:=4:11 PM EST
Ask:=17.61 x200
Prev Close:=17.43
Last Trade:=17.39
Updating Price:=$
            17.39
Updating Change:=-0.04

(arow)
Open:=24.87
Change:=-0.25
                  ( -1.01 %)
Bid:=24.03 x400
Trade Time:=4:00 PM EST
Ask:=25.96 x200
Prev Close:=24.80
Last Trade:=24.55
Updating Price:=$
            24.55
Updating Change:=-0.25

(arw)
Open:=37.21
Change:=-0.15
                  ( -0.40 %)
Bid:=36.29 x400
Trade Time:=4:11 PM EST
Ask:=37.40 x200
Prev Close:=37.04
Last Trade:=36.89
Updating Price:=$
            36.89
Updating Change:=-0.15

(asca)
Open:=23.00
Change:=-0.55
                  ( -2.39 %)
Bid:=21.93 x400
Trade Time:=5:07 PM EST
Ask:=23.06 x200
Prev Close:=22.98
Last Trade:=22.43
Updating Price:=$
            22.43
Updating Change:=-0.55

(asfi)
Open:=7.69
Change:=+0.05
                  (+0.65 %)
Bid:=7.42 x400
Trade Time:=4:03 PM EST
Ask:=8.12 x200
Prev Close:=7.65
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=+0.05

(atls)
Open:=24.39
Change:=+0.28
                  (+1.15 %)
Bid:=24.10 x400
Trade Time:=4:04 PM EST
Ask:=25.30 x200
Prev Close:=24.35
Last Trade:=24.63
Updating Price:=$
            24.63
Updating Change:=+0.28

(atni)
Open:=38.55
Change:=+0.06
                  (+0.16 %)
Bid:=37.06 x400
Trade Time:=4:09 PM EST
Ask:=39.42 x200
Prev Close:=38.48
Last Trade:=38.54
Updating Price:=$
            38.54
Updating Change:=+0.06

(atpg)
Open:=15.63
Change:=+0.07
                  (+0.45 %)
Bid:=15.40 x400
Trade Time:=4:24 PM EST
Ask:=15.60 x200
Prev Close:=15.50
Last Trade:=15.57
Updating Price:=$
            15.57
Updating Change:=+0.07

(atsg)
Open:=6.03
Change:=-0.11
                  ( -1.83 %)
Bid:=5.67 x400
Trade Time:=4:03 PM EST
Ask:=6.15 x200
Prev Close:=6.01
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.11

(atvi)
Open:=11.85
Change:=+0.01
                  (+0.13 %)
Bid:=11.90 x400
Trade Time:=3:55 PM EST
Ask:=11.91 x200
Prev Close:=11.89
Last Trade:=11.91
Updating Price:=$
            11.91
Updating Change:=+0.01

(auxl)
Open:=20.15
Change:=-0.02
                  ( -0.10 %)
Bid:=20.13 x400
Trade Time:=4:21 PM EST
Ask:=20.61 x200
Prev Close:=20.15
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=-0.02

(avid)
Open:=19.99
Change:=-1.27
                  ( -6.36 %)
Bid:=18.23 x400
Trade Time:=4:03 PM EST
Ask:=19.27 x200
Prev Close:=19.96
Last Trade:=18.69
Updating Price:=$
            18.69
Updating Change:=-1.27

(avnw)
Open:=4.13
Change:=-0.02
                  ( -0.48 %)
Bid:=3.94 x400
Trade Time:=4:03 PM EST
Ask:=4.24 x200
Prev Close:=4.15
Last Trade:=4.13
Updating Price:=$
            4.13
Updating Change:=-0.02

(avx)
Open:=15.25
Change:=+0.02
                  (+0.13 %)
Bid:=15.01 x400
Trade Time:=4:10 PM EST
Ask:=15.51 x200
Prev Close:=15.04
Last Trade:=15.06
Updating Price:=$
            15.06
Updating Change:=+0.02

(avy)
Open:=32.58
Change:=+0.21
                  (+0.64 %)
Bid:=32.32 x400
Trade Time:=4:10 PM EST
Ask:=33.31 x200
Prev Close:=32.65
Last Trade:=32.86
Updating Price:=$
            32.86
Updating Change:=+0.21

(awi)
Open:=42.83
Change:=
Bid:=41.84 x400
Trade Time:=4:10 PM EST
Ask:=43.59 x200
Prev Close:=42.72
Last Trade:=42.72
Updating Price:=$
            42.72
Updating Change:=null

(awr)
Open:=34.71
Change:=-0.05
                  ( -0.14 %)
Bid:=34.26 x400
Trade Time:=4:02 PM EST
Ask:=35.27 x200
Prev Close:=34.79
Last Trade:=34.74
Updating Price:=$
            34.74
Updating Change:=-0.05

(axl)
Open:=11.27
Change:=+0.27
                  (+2.40 %)
Bid:=11.51 x400
Trade Time:=4:42 PM EST
Ask:=11.61 x200
Prev Close:=11.26
Last Trade:=11.53
Updating Price:=$
            11.53
Updating Change:=+0.27

(axp)
Open:=52.17
Change:=+0.38
                  (+0.73 %)
Bid:=52.18 x400
Trade Time:=3:55 PM EST
Ask:=52.19 x200
Prev Close:=51.81
Last Trade:=52.19
Updating Price:=$
            52.19
Updating Change:=+0.38

(axs)
Open:=31.22
Change:=+0.04
                  (+0.13 %)
Bid:=30.58 x400
Trade Time:=4:21 PM EST
Ask:=31.88 x200
Prev Close:=31.21
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=+0.04

(azo)
Open:=298.33
Change:=-2.74
                  ( -0.92 %)
Bid:=291.01 x400
Trade Time:=4:30 PM EST
Ask:=295.84 x200
Prev Close:=298.33
Last Trade:=295.59
Updating Price:=$
            295.59
Updating Change:=-2.74

(ba)
Open:=71.12
Change:=+1.57
                  (+2.23 %)
Bid:=72.09 x400
Trade Time:=3:55 PM EST
Ask:=72.10 x200
Prev Close:=70.53
Last Trade:=72.10
Updating Price:=$
            72.10
Updating Change:=+1.57

(bac)
Open:=9.66
Change:=+0.28
                  (+2.98 %)
Bid:=9.85 x400
Trade Time:=3:55 PM EST
Ask:=9.86 x200
Prev Close:=9.57
Last Trade:=9.86
Updating Price:=$
            9.86
Updating Change:=+0.28

(bamm)
Open:=3.00
Change:=-0.06
                  ( -1.99 %)
Bid:=1.21 x400
Trade Time:=3:59 PM EST
Ask:=3.66 x200
Prev Close:=3.02
Last Trade:=2.96
Updating Price:=$
            2.96
Updating Change:=-0.06

(bbbb)
Open:=44.00
Change:=+0.09
                  (+0.20 %)
Bid:=43.94 x400
Trade Time:=4:03 PM EST
Ask:=44.06 x200
Prev Close:=43.95
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=+0.09

(bbby)
Open:=59.49
Change:=-0.54
                  ( -0.91 %)
Bid:=59.00 x400
Trade Time:=3:55 PM EST
Ask:=59.01 x200
Prev Close:=59.55
Last Trade:=59.01
Updating Price:=$
            59.01
Updating Change:=-0.54

(bbg)
Open:=49.42
Change:=+2.20
                  (+4.58 %)
Bid:=49.29 x400
Trade Time:=4:10 PM EST
Ask:=51.16 x200
Prev Close:=48.08
Last Trade:=50.28
Updating Price:=$
            50.28
Updating Change:=+2.20

(bbgi)
Open:=3.83
Change:=+0.44
                  (+11.40 %)
Bid:=2.88 x400
Trade Time:=3:56 PM EST
Ask:=6.30 x200
Prev Close:=3.86
Last Trade:=4.30
Updating Price:=$
            4.30
Updating Change:=+0.44

(bbw)
Open:=6.22
Change:=-0.08
                  ( -1.28 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=6.50 x200
Prev Close:=6.23
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=-0.08

(bc)
Open:=19.00
Change:=+0.25
                  (+1.32 %)
Bid:=18.61 x400
Trade Time:=4:42 PM EST
Ask:=19.44 x200
Prev Close:=18.92
Last Trade:=19.17
Updating Price:=$
            19.17
Updating Change:=+0.25

(bcrx)
Open:=3.80
Change:=+0.01
                  (+0.26 %)
Bid:=3.77 x400
Trade Time:=4:21 PM EST
Ask:=3.96 x200
Prev Close:=3.79
Last Trade:=3.80
Updating Price:=$
            3.80
Updating Change:=+0.01

(bcsi)
Open:=22.01
Change:=+0.15
                  (+0.68 %)
Bid:=21.67 x400
Trade Time:=4:21 PM EST
Ask:=22.37 x200
Prev Close:=22.13
Last Trade:=22.28
Updating Price:=$
            22.28
Updating Change:=+0.15

(bdge)
Open:=21.02
Change:=-0.06
                  ( -0.29 %)
Bid:=8.36 x400
Trade Time:=4:03 PM EST
Ask:=22.85 x200
Prev Close:=20.89
Last Trade:=20.83
Updating Price:=$
            20.83
Updating Change:=-0.06

(beat)
Open:=5.14
Change:=+0.03
                  (+0.58 %)
Bid:=4.99 x400
Trade Time:=4:03 PM EST
Ask:=5.37 x200
Prev Close:=5.15
Last Trade:=5.18
Updating Price:=$
            5.18
Updating Change:=+0.03

(beav)
Open:=41.23
Change:=+0.49
                  (+1.20 %)
Bid:=40.34 x400
Trade Time:=4:10 PM EST
Ask:=41.99 x200
Prev Close:=40.68
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=+0.49

(belfb)
Open:=20.28
Change:=+0.47
                  (+2.30 %)
Bid:=20.83 x400
Trade Time:=4:03 PM EST
Ask:=20.97 x200
Prev Close:=20.40
Last Trade:=20.87
Updating Price:=$
            20.87
Updating Change:=+0.47

(bfs)
Open:=40.33
Change:=+0.63
                  (+1.56 %)
Bid:=38.88 x400
Trade Time:=4:02 PM EST
Ask:=41.87 x200
Prev Close:=40.32
Last Trade:=40.95
Updating Price:=$
            40.95
Updating Change:=+0.63

(bgcp)
Open:=8.23
Change:=-0.05
                  ( -0.61 %)
Bid:=8.04 x400
Trade Time:=4:00 PM EST
Ask:=8.20 x200
Prev Close:=8.19
Last Trade:=8.14
Updating Price:=$
            8.14
Updating Change:=-0.05

(bgs)
Open:=21.08
Change:=-0.19
                  ( -0.90 %)
Bid:=20.33 x400
Trade Time:=4:21 PM EST
Ask:=21.29 x200
Prev Close:=21.01
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=-0.19

(bh)
Open:=400.50
Change:=-4.61
                  ( -1.16 %)
Bid:=394.11 x400
Trade Time:=4:03 PM EST
Ask:=406.90 x200
Prev Close:=399.00
Last Trade:=394.39
Updating Price:=$
            394.39
Updating Change:=-4.61

(bidu)
Open:=154.00
Change:=+2.46
                  (+1.62 %)
Bid:=155.01 x400
Trade Time:=3:55 PM EST
Ask:=155.04 x200
Prev Close:=152.56
Last Trade:=155.03
Updating Price:=$
            155.03
Updating Change:=+2.46

(biib)
Open:=106.99
Change:=-2.78
                  ( -2.59 %)
Bid:=104.42 x400
Trade Time:=3:55 PM EST
Ask:=104.45 x200
Prev Close:=107.21
Last Trade:=104.43
Updating Price:=$
            104.43
Updating Change:=-2.78

(bio)
Open:=117.18
Change:=-0.63
                  ( -0.54 %)
Bid:=111.14 x400
Trade Time:=4:05 PM EST
Ask:=123.38 x200
Prev Close:=116.98
Last Trade:=116.35
Updating Price:=$
            116.35
Updating Change:=-0.63

(bj)
Open:=50.33
Change:=+0.04
                  (+0.08 %)
Bid:=50.29 x400
Trade Time:=4:11 PM EST
Ask:=50.44 x200
Prev Close:=50.32
Last Trade:=50.36
Updating Price:=$
            50.36
Updating Change:=+0.04

(bkmu)
Open:=3.91
Change:=-0.15
                  ( -3.86 %)
Bid:=3.74 x400
Trade Time:=4:21 PM EST
Ask:=3.82 x200
Prev Close:=3.89
Last Trade:=3.74
Updating Price:=$
            3.74
Updating Change:=-0.15

(bldr)
Open:=2.33
Change:=-0.02
                  ( -0.85 %)
Bid:=2.05 x400
Trade Time:=4:03 PM EST
Ask:=2.52 x200
Prev Close:=2.34
Last Trade:=2.32
Updating Price:=$
            2.32
Updating Change:=-0.02

(blk)
Open:=189.57
Change:=+0.81
                  (+0.44 %)
Bid:=178.63 x400
Trade Time:=4:10 PM EST
Ask:=185.61 x200
Prev Close:=183.69
Last Trade:=184.50
Updating Price:=$
            184.50
Updating Change:=+0.81

(bmc)
Open:=53.51
Change:=-1.46
                  ( -2.72 %)
Bid:=52.24 x400
Trade Time:=3:54 PM EST
Ask:=52.25 x200
Prev Close:=53.70
Last Trade:=52.24
Updating Price:=$
            52.24
Updating Change:=-1.46

(bmi)
Open:=37.31
Change:=+0.60
                  (+1.61 %)
Bid:=38.00 x400
Trade Time:=4:03 PM EST
Ask:=42.85 x200
Prev Close:=37.29
Last Trade:=37.89
Updating Price:=$
            37.89
Updating Change:=+0.60

(bmrn)
Open:=30.45
Change:=-0.69
                  ( -2.27 %)
Bid:=29.11 x400
Trade Time:=4:21 PM EST
Ask:=30.42 x200
Prev Close:=30.46
Last Trade:=29.77
Updating Price:=$
            29.77
Updating Change:=-0.69

(bmtc)
Open:=20.72
Change:=+0.36
                  (+1.76 %)
Bid:=20.26 x400
Trade Time:=4:00 PM EST
Ask:=21.68 x200
Prev Close:=20.49
Last Trade:=20.85
Updating Price:=$
            20.85
Updating Change:=+0.36

(bokf)
Open:=54.30
Change:=+0.33
                  (+0.61 %)
Bid:=53.10 x400
Trade Time:=4:21 PM EST
Ask:=55.08 x200
Prev Close:=54.13
Last Trade:=54.46
Updating Price:=$
            54.46
Updating Change:=+0.33

(boom)
Open:=22.93
Change:=-0.24
                  ( -1.05 %)
Bid:=21.71 x400
Trade Time:=4:03 PM EST
Ask:=23.36 x200
Prev Close:=22.91
Last Trade:=22.67
Updating Price:=$
            22.67
Updating Change:=-0.24

(bpop)
Open:=2.60
Change:=+0.01
                  (+0.39 %)
Bid:=2.50 x400
Trade Time:=4:09 PM EST
Ask:=2.54 x200
Prev Close:=2.55
Last Trade:=2.56
Updating Price:=$
            2.56
Updating Change:=+0.01

(brc)
Open:=32.64
Change:=-0.74
                  ( -2.28 %)
Bid:=31.31 x400
Trade Time:=4:21 PM EST
Ask:=32.26 x200
Prev Close:=32.52
Last Trade:=31.78
Updating Price:=$
            31.78
Updating Change:=-0.74

(brcm)
Open:=35.27
Change:=+0.38
                  (+1.11 %)
Bid:=35.06 x400
Trade Time:=3:55 PM EST
Ask:=35.07 x200
Prev Close:=34.68
Last Trade:=35.07
Updating Price:=$
            35.07
Updating Change:=+0.38

(bre)
Open:=53.18
Change:=+0.44
                  (+0.83 %)
Bid:=52.84 x400
Trade Time:=4:21 PM EST
Ask:=54.25 x200
Prev Close:=53.02
Last Trade:=53.46
Updating Price:=$
            53.46
Updating Change:=+0.44

(brli)
Open:=20.03
Change:=-0.15
                  ( -0.75 %)
Bid:=19.51 x400
Trade Time:=4:10 PM EST
Ask:=20.38 x200
Prev Close:=20.03
Last Trade:=19.88
Updating Price:=$
            19.88
Updating Change:=-0.15

(brs)
Open:=52.25
Change:=-1.15
                  ( -2.21 %)
Bid:=50.22 x400
Trade Time:=4:21 PM EST
Ask:=51.76 x200
Prev Close:=52.13
Last Trade:=50.98
Updating Price:=$
            50.98
Updating Change:=-1.15

(bsrr)
Open:=11.57
Change:=-0.16
                  ( -1.38 %)
Bid:=11.06 x400
Trade Time:=4:03 PM EST
Ask:=12.42 x200
Prev Close:=11.60
Last Trade:=11.44
Updating Price:=$
            11.44
Updating Change:=-0.16

(bstc)
Open:=24.39
Change:=-0.56
                  ( -2.29 %)
Bid:=23.51 x400
Trade Time:=4:00 PM EST
Ask:=26.29 x200
Prev Close:=24.50
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=-0.56

(btn)
Open:=4.27
Change:=-0.06
                  ( -1.42 %)
Bid:=4.04 x400
Trade Time:=3:59 PM EST
Ask:=4.29 x200
Prev Close:=4.22
Last Trade:=4.16
Updating Price:=$
            4.16
Updating Change:=-0.06

(buse)
Open:=5.30
Change:=-0.11
                  ( -2.07 %)
Bid:=5.16 x400
Trade Time:=4:00 PM EST
Ask:=5.24 x200
Prev Close:=5.32
Last Trade:=5.21
Updating Price:=$
            5.21
Updating Change:=-0.11

(bxg)
Open:=2.57
Change:=+0.27
                  (+10.55 %)
Bid:=2.78 x400
Trade Time:=4:06 PM EST
Ask:=2.83 x200
Prev Close:=2.56
Last Trade:=2.83
Updating Price:=$
            2.83
Updating Change:=+0.27

(bxs)
Open:=11.90
Change:=+0.33
                  (+2.78 %)
Bid:=11.77 x400
Trade Time:=4:21 PM EST
Ask:=12.60 x200
Prev Close:=11.85
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=+0.33

(byi)
Open:=40.83
Change:=-0.10
                  ( -0.24 %)
Bid:=39.89 x400
Trade Time:=4:04 PM EST
Ask:=41.54 x200
Prev Close:=40.84
Last Trade:=40.74
Updating Price:=$
            40.74
Updating Change:=-0.10

(bz)
Open:=7.53
Change:=-0.05
                  ( -0.66 %)
Bid:=7.26 x400
Trade Time:=4:04 PM EST
Ask:=7.79 x200
Prev Close:=7.54
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=-0.05

(c)
Open:=38.17
Change:=+0.60
                  (+1.58 %)
Bid:=38.61 x400
Trade Time:=4:34 PM EST
Ask:=38.62 x200
Prev Close:=38.02
Last Trade:=38.62
Updating Price:=$
            38.62
Updating Change:=+0.60

(ca)
Open:=22.26
Change:=+0.09
                  (+0.40 %)
Bid:=22.36 x400
Trade Time:=3:55 PM EST
Ask:=22.37 x200
Prev Close:=22.27
Last Trade:=22.36
Updating Price:=$
            22.36
Updating Change:=+0.09

(cag)
Open:=26.56
Change:=-0.10
                  ( -0.38 %)
Bid:=26.13 x400
Trade Time:=4:15 PM EST
Ask:=26.48 x200
Prev Close:=26.49
Last Trade:=26.39
Updating Price:=$
            26.39
Updating Change:=-0.10

(cah)
Open:=45.83
Change:=-0.29
                  ( -0.63 %)
Bid:=45.40 x400
Trade Time:=4:11 PM EST
Ask:=45.65 x200
Prev Close:=45.81
Last Trade:=45.52
Updating Price:=$
            45.52
Updating Change:=-0.29

(cake)
Open:=33.55
Change:=-0.92
                  ( -2.74 %)
Bid:=31.40 x400
Trade Time:=4:46 PM EST
Ask:=31.60 x200
Prev Close:=33.61
Last Trade:=32.69
Updating Price:=$
            32.69
Updating Change:=-0.92

(cap)
Open:=17.80
Change:=-0.49
                  ( -2.76 %)
Bid:=16.81 x400
Trade Time:=4:10 PM EST
Ask:=17.78 x200
Prev Close:=17.76
Last Trade:=17.27
Updating Price:=$
            17.27
Updating Change:=-0.49

(cas)
Open:=17.71
Change:=-0.31
                  ( -1.76 %)
Bid:=17.02 x400
Trade Time:=4:03 PM EST
Ask:=17.95 x200
Prev Close:=17.66
Last Trade:=17.35
Updating Price:=$
            17.35
Updating Change:=-0.31

(casc)
Open:=54.69
Change:=-0.14
                  ( -0.26 %)
Bid:=51.56 x400
Trade Time:=5:07 PM EST
Ask:=55.60 x200
Prev Close:=54.33
Last Trade:=54.19
Updating Price:=$
            54.19
Updating Change:=-0.14

(cat)
Open:=110.71
Change:=+0.68
                  (+0.62 %)
Bid:=110.31 x400
Trade Time:=3:55 PM EST
Ask:=110.32 x200
Prev Close:=109.64
Last Trade:=110.32
Updating Price:=$
            110.32
Updating Change:=+0.68

(caty)
Open:=15.89
Change:=+0.06
                  (+0.38 %)
Bid:=15.02 x400
Trade Time:=4:21 PM EST
Ask:=16.45 x200
Prev Close:=15.96
Last Trade:=16.02
Updating Price:=$
            16.02
Updating Change:=+0.06

(cavm)
Open:=40.61
Change:=-1.29
                  ( -3.16 %)
Bid:=38.52 x400
Trade Time:=4:16 PM EST
Ask:=39.50 x200
Prev Close:=40.78
Last Trade:=39.49
Updating Price:=$
            39.49
Updating Change:=-1.29

(cb)
Open:=61.66
Change:=+0.35
                  (+0.57 %)
Bid:=61.11 x400
Trade Time:=4:42 PM EST
Ask:=62.60 x200
Prev Close:=61.49
Last Trade:=61.84
Updating Price:=$
            61.84
Updating Change:=+0.35

(cbb)
Open:=3.37
Change:=
Bid:=3.19 x400
Trade Time:=4:21 PM EST
Ask:=3.54 x200
Prev Close:=3.37
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=null

(cbg)
Open:=23.53
Change:=-0.26
                  ( -1.11 %)
Bid:=22.89 x400
Trade Time:=4:21 PM EST
Ask:=23.58 x200
Prev Close:=23.52
Last Trade:=23.26
Updating Price:=$
            23.26
Updating Change:=-0.26

(cbr)
Open:=5.50
Change:=-0.21
                  ( -3.82 %)
Bid:=5.26 x400
Trade Time:=4:21 PM EST
Ask:=5.54 x200
Prev Close:=5.50
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=-0.21

(cbu)
Open:=24.93
Change:=-0.01
                  ( -0.04 %)
Bid:=24.31 x400
Trade Time:=4:21 PM EST
Ask:=25.52 x200
Prev Close:=24.90
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=-0.01

(ccbg)
Open:=10.43
Change:=-0.21
                  ( -2.01 %)
Bid:=10.21 x400
Trade Time:=4:00 PM EST
Ask:=11.06 x200
Prev Close:=10.45
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=-0.21

(ccc)
Open:=16.30
Change:=+0.20
                  (+1.23 %)
Bid:=16.03 x400
Trade Time:=4:21 PM EST
Ask:=16.98 x200
Prev Close:=16.26
Last Trade:=16.46
Updating Price:=$
            16.46
Updating Change:=+0.20

(cce)
Open:=29.18
Change:=+0.21
                  (+0.72 %)
Bid:=29.02 x400
Trade Time:=4:10 PM EST
Ask:=29.59 x200
Prev Close:=29.17
Last Trade:=29.38
Updating Price:=$
            29.38
Updating Change:=+0.21

(ccmp)
Open:=44.93
Change:=-0.25
                  ( -0.56 %)
Bid:=44.53 x400
Trade Time:=4:03 PM EST
Ask:=45.64 x200
Prev Close:=44.79
Last Trade:=44.54
Updating Price:=$
            44.54
Updating Change:=-0.25

(ccne)
Open:=14.21
Change:=-0.03
                  ( -0.21 %)
Bid:=13.55 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.27
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=-0.03

(ccoi)
Open:=16.43
Change:=-0.14
                  ( -0.86 %)
Bid:=15.71 x400
Trade Time:=4:00 PM EST
Ask:=16.24 x200
Prev Close:=16.36
Last Trade:=16.22
Updating Price:=$
            16.22
Updating Change:=-0.14

(cdzi)
Open:=11.25
Change:=+0.10
                  (+0.88 %)
Bid:=10.86 x400
Trade Time:=4:03 PM EST
Ask:=12.15 x200
Prev Close:=11.31
Last Trade:=11.41
Updating Price:=$
            11.41
Updating Change:=+0.10

(cec)
Open:=41.58
Change:=
Bid:=40.84 x400
Trade Time:=4:00 PM EST
Ask:=42.10 x200
Prev Close:=41.48
Last Trade:=41.48
Updating Price:=$
            41.48
Updating Change:=null

(ceco)
Open:=24.00
Change:=+0.24
                  (+1.00 %)
Bid:=24.21 x400
Trade Time:=4:03 PM EST
Ask:=24.89 x200
Prev Close:=23.98
Last Trade:=24.22
Updating Price:=$
            24.22
Updating Change:=+0.24

(celg)
Open:=60.73
Change:=-0.15
                  ( -0.25 %)
Bid:=60.39 x400
Trade Time:=3:55 PM EST
Ask:=60.40 x200
Prev Close:=60.54
Last Trade:=60.39
Updating Price:=$
            60.39
Updating Change:=-0.15

(ceph)
Open:=80.03
Change:=+0.07
                  (+0.08 %)
Bid:=80.08 x400
Trade Time:=3:55 PM EST
Ask:=80.09 x200
Prev Close:=80.02
Last Trade:=80.09
Updating Price:=$
            80.09
Updating Change:=+0.07

(cern)
Open:=63.23
Change:=-1.16
                  ( -1.83 %)
Bid:=62.39 x400
Trade Time:=3:55 PM EST
Ask:=62.41 x200
Prev Close:=63.55
Last Trade:=62.39
Updating Price:=$
            62.39
Updating Change:=-1.16

(cers)
Open:=2.94
Change:=-0.01
                  ( -0.34 %)
Bid:=2.82 x400
Trade Time:=4:42 PM EST
Ask:=3.11 x200
Prev Close:=2.93
Last Trade:=2.92
Updating Price:=$
            2.92
Updating Change:=-0.01

(cffn)
Open:=11.68
Change:=+0.06
                  (+0.51 %)
Bid:=11.35 x400
Trade Time:=4:21 PM EST
Ask:=12.15 x200
Prev Close:=11.69
Last Trade:=11.75
Updating Price:=$
            11.75
Updating Change:=+0.06

(cfnb)
Open:=16.05
Change:=-0.19
                  ( -1.18 %)
Bid:=15.61 x400
Trade Time:=3:57 PM EST
Ask:=0.00 x200
Prev Close:=16.16
Last Trade:=15.97
Updating Price:=$
            15.97
Updating Change:=-0.19

(cfnl)
Open:=11.21
Change:=+0.45
                  (+4.01 %)
Bid:=11.69 x400
Trade Time:=4:00 PM EST
Ask:=13.25 x200
Prev Close:=11.23
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=+0.45

(cgx)
Open:=54.57
Change:=
Bid:=53.55 x400
Trade Time:=4:01 PM EST
Ask:=55.26 x200
Prev Close:=54.40
Last Trade:=54.40
Updating Price:=$
            54.40
Updating Change:=null

(chdx)
Open:=12.69
Change:=-0.02
                  ( -0.16 %)
Bid:=11.69 x400
Trade Time:=4:03 PM EST
Ask:=13.32 x200
Prev Close:=12.60
Last Trade:=12.58
Updating Price:=$
            12.58
Updating Change:=-0.02

(chg)
Open:=53.64
Change:=-0.08
                  ( -0.15 %)
Bid:=52.66 x400
Trade Time:=4:07 PM EST
Ask:=54.32 x200
Prev Close:=53.56
Last Trade:=53.48
Updating Price:=$
            53.48
Updating Change:=-0.08

(chh)
Open:=32.11
Change:=+0.12
                  (+0.37 %)
Bid:=31.86 x400
Trade Time:=4:30 PM EST
Ask:=32.54 x200
Prev Close:=32.08
Last Trade:=32.20
Updating Price:=$
            32.20
Updating Change:=+0.12

(chkp)
Open:=60.28
Change:=-0.50
                  ( -0.83 %)
Bid:=59.62 x400
Trade Time:=3:55 PM EST
Ask:=59.63 x200
Prev Close:=60.13
Last Trade:=59.63
Updating Price:=$
            59.63
Updating Change:=-0.50

(chrs)
Open:=4.46
Change:=-0.02
                  ( -0.45 %)
Bid:=3.78 x400
Trade Time:=4:04 PM EST
Ask:=4.49 x200
Prev Close:=4.44
Last Trade:=4.42
Updating Price:=$
            4.42
Updating Change:=-0.02

(chrw)
Open:=79.01
Change:=-0.55
                  ( -0.69 %)
Bid:=78.73 x400
Trade Time:=3:55 PM EST
Ask:=78.75 x200
Prev Close:=79.30
Last Trade:=78.75
Updating Price:=$
            78.75
Updating Change:=-0.55

(chs)
Open:=16.00
Change:=+0.01
                  (+0.06 %)
Bid:=15.77 x400
Trade Time:=4:30 PM EST
Ask:=16.24 x200
Prev Close:=15.98
Last Trade:=15.99
Updating Price:=$
            15.99
Updating Change:=+0.01

(chsp)
Open:=17.28
Change:=+0.17
                  (+0.99 %)
Bid:=16.87 x400
Trade Time:=4:05 PM EST
Ask:=17.84 x200
Prev Close:=17.25
Last Trade:=17.42
Updating Price:=$
            17.42
Updating Change:=+0.17

(cix)
Open:=13.80
Change:=
Bid:=13.51 x400
Trade Time:=1:30 PM EST
Ask:=13.82 x200
Prev Close:=13.60
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=null

(ckh)
Open:=106.28
Change:=-0.68
                  ( -0.64 %)
Bid:=105.53 x400
Trade Time:=4:02 PM EST
Ask:=105.59 x200
Prev Close:=106.15
Last Trade:=105.47
Updating Price:=$
            105.47
Updating Change:=-0.68

(ckp)
Open:=17.02
Change:=+0.06
                  (+0.35 %)
Bid:=16.62 x400
Trade Time:=4:02 PM EST
Ask:=17.56 x200
Prev Close:=17.02
Last Trade:=17.08
Updating Price:=$
            17.08
Updating Change:=+0.06

(clc)
Open:=47.60
Change:=-0.34
                  ( -0.71 %)
Bid:=46.56 x400
Trade Time:=4:07 PM EST
Ask:=47.96 x200
Prev Close:=47.65
Last Trade:=47.31
Updating Price:=$
            47.31
Updating Change:=-0.34

(cldt)
Open:=16.14
Change:=-0.16
                  ( -0.99 %)
Bid:=15.87 x400
Trade Time:=4:03 PM EST
Ask:=16.57 x200
Prev Close:=16.15
Last Trade:=15.99
Updating Price:=$
            15.99
Updating Change:=-0.16

(clh)
Open:=112.41
Change:=-0.50
                  ( -0.45 %)
Bid:=108.05 x400
Trade Time:=4:11 PM EST
Ask:=114.68 x200
Prev Close:=112.08
Last Trade:=111.58
Updating Price:=$
            111.58
Updating Change:=-0.50

(clne)
Open:=16.25
Change:=-0.01
                  ( -0.06 %)
Bid:=15.75 x400
Trade Time:=4:00 PM EST
Ask:=15.97 x200
Prev Close:=16.00
Last Trade:=15.99
Updating Price:=$
            15.99
Updating Change:=-0.01

(clny)
Open:=18.10
Change:=-0.06
                  ( -0.33 %)
Bid:=17.51 x400
Trade Time:=4:04 PM EST
Ask:=18.00 x200
Prev Close:=18.05
Last Trade:=17.99
Updating Price:=$
            17.99
Updating Change:=-0.06

(clp)
Open:=21.58
Change:=+0.10
                  (+0.46 %)
Bid:=21.06 x400
Trade Time:=4:21 PM EST
Ask:=22.16 x200
Prev Close:=21.52
Last Trade:=21.62
Updating Price:=$
            21.62
Updating Change:=+0.10

(clr)
Open:=70.11
Change:=+0.05
                  (+0.07 %)
Bid:=68.13 x400
Trade Time:=4:21 PM EST
Ask:=69.59 x200
Prev Close:=69.81
Last Trade:=69.86
Updating Price:=$
            69.86
Updating Change:=+0.05

(clw)
Open:=68.85
Change:=-1.24
                  ( -1.80 %)
Bid:=66.52 x400
Trade Time:=4:07 PM EST
Ask:=69.22 x200
Prev Close:=68.91
Last Trade:=67.67
Updating Price:=$
            67.67
Updating Change:=-1.24

(cmcsa)
Open:=24.43
Change:=-0.34
                  ( -1.39 %)
Bid:=24.12 x400
Trade Time:=3:55 PM EST
Ask:=24.13 x200
Prev Close:=24.47
Last Trade:=24.13
Updating Price:=$
            24.13
Updating Change:=-0.34

(cmls)
Open:=3.39
Change:=+0.12
                  (+3.55 %)
Bid:=2.97 x400
Trade Time:=4:00 PM EST
Ask:=4.20 x200
Prev Close:=3.38
Last Trade:=3.50
Updating Price:=$
            3.50
Updating Change:=+0.12

(cmn)
Open:=27.54
Change:=-0.21
                  ( -0.76 %)
Bid:=26.18 x400
Trade Time:=4:02 PM EST
Ask:=28.37 x200
Prev Close:=27.50
Last Trade:=27.29
Updating Price:=$
            27.29
Updating Change:=-0.21

(cmo)
Open:=13.54
Change:=+0.07
                  (+0.52 %)
Bid:=13.50 x400
Trade Time:=4:01 PM EST
Ask:=13.59 x200
Prev Close:=13.48
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=+0.07

(cmp)
Open:=84.77
Change:=-0.12
                  ( -0.14 %)
Bid:=81.87 x400
Trade Time:=4:30 PM EST
Ask:=86.53 x200
Prev Close:=84.86
Last Trade:=84.74
Updating Price:=$
            84.74
Updating Change:=-0.12

(cmtl)
Open:=28.68
Change:=+0.17
                  (+0.59 %)
Bid:=28.39 x400
Trade Time:=4:16 PM EST
Ask:=29.27 x200
Prev Close:=28.67
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=+0.17

(cnbka)
Open:=28.25
Change:=-0.14
                  ( -0.50 %)
Bid:=26.53 x400
Trade Time:=3:41 PM EST
Ask:=31.40 x200
Prev Close:=28.24
Last Trade:=28.10
Updating Price:=$
            28.10
Updating Change:=-0.14

(cnc)
Open:=35.34
Change:=+0.13
                  (+0.37 %)
Bid:=34.70 x400
Trade Time:=4:21 PM EST
Ask:=36.21 x200
Prev Close:=35.26
Last Trade:=35.39
Updating Price:=$
            35.39
Updating Change:=+0.13

(cnsl)
Open:=18.93
Change:=+0.02
                  (+0.11 %)
Bid:=18.78 x400
Trade Time:=4:00 PM EST
Ask:=19.24 x200
Prev Close:=18.95
Last Trade:=18.97
Updating Price:=$
            18.97
Updating Change:=+0.02

(cog)
Open:=71.34
Change:=-0.81
                  ( -1.14 %)
Bid:=70.13 x400
Trade Time:=4:30 PM EST
Ask:=71.10 x200
Prev Close:=71.08
Last Trade:=70.27
Updating Price:=$
            70.27
Updating Change:=-0.81

(colb)
Open:=17.84
Change:=-0.03
                  ( -0.17 %)
Bid:=17.80 x400
Trade Time:=4:21 PM EST
Ask:=18.00 x200
Prev Close:=17.82
Last Trade:=17.79
Updating Price:=$
            17.79
Updating Change:=-0.03

(comv)
Open:=3.01
Change:=+0.07
                  (+2.33 %)
Bid:=2.92 x400
Trade Time:=4:00 PM EST
Ask:=3.35 x200
Prev Close:=3.01
Last Trade:=3.08
Updating Price:=$
            3.08
Updating Change:=+0.07

(coo)
Open:=81.35
Change:=-0.26
                  ( -0.32 %)
Bid:=78.06 x400
Trade Time:=4:10 PM EST
Ask:=81.92 x200
Prev Close:=81.08
Last Trade:=80.82
Updating Price:=$
            80.82
Updating Change:=-0.26

(cost)
Open:=80.82
Change:=-0.11
                  ( -0.14 %)
Bid:=80.70 x400
Trade Time:=3:55 PM EST
Ask:=80.71 x200
Prev Close:=80.81
Last Trade:=80.70
Updating Price:=$
            80.70
Updating Change:=-0.11

(cov)
Open:=52.33
Change:=-0.22
                  ( -0.42 %)
Bid:=50.77 x400
Trade Time:=4:15 PM EST
Ask:=52.98 x200
Prev Close:=52.02
Last Trade:=51.80
Updating Price:=$
            51.80
Updating Change:=-0.22

(cown)
Open:=3.93
Change:=+0.03
                  (+0.76 %)
Bid:=3.79 x400
Trade Time:=4:03 PM EST
Ask:=4.18 x200
Prev Close:=3.95
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=+0.03

(cpa)
Open:=68.79
Change:=-2.10
                  ( -3.07 %)
Bid:=65.02 x400
Trade Time:=4:04 PM EST
Ask:=69.06 x200
Prev Close:=68.42
Last Trade:=66.32
Updating Price:=$
            66.32
Updating Change:=-2.10

(cpe)
Open:=7.30
Change:=+0.24
                  (+3.30 %)
Bid:=7.22 x400
Trade Time:=4:15 PM EST
Ask:=7.54 x200
Prev Close:=7.28
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=+0.24

(cpn)
Open:=16.45
Change:=-0.16
                  ( -0.98 %)
Bid:=16.05 x400
Trade Time:=4:21 PM EST
Ask:=16.64 x200
Prev Close:=16.41
Last Trade:=16.25
Updating Price:=$
            16.25
Updating Change:=-0.16

(cprt)
Open:=45.60
Change:=-0.14
                  ( -0.31 %)
Bid:=44.64 x400
Trade Time:=4:10 PM EST
Ask:=45.98 x200
Prev Close:=45.43
Last Trade:=45.29
Updating Price:=$
            45.29
Updating Change:=-0.14

(cpst)
Open:=1.56
Change:=+0.04
                  (+2.60 %)
Bid:=1.54 x400
Trade Time:=4:21 PM EST
Ask:=1.60 x200
Prev Close:=1.54
Last Trade:=1.58
Updating Price:=$
            1.58
Updating Change:=+0.04

(cpy)
Open:=11.93
Change:=-0.18
                  ( -1.50 %)
Bid:=11.39 x400
Trade Time:=4:04 PM EST
Ask:=12.19 x200
Prev Close:=11.98
Last Trade:=11.80
Updating Price:=$
            11.80
Updating Change:=-0.18

(cr)
Open:=48.67
Change:=+0.12
                  (+0.25 %)
Bid:=47.92 x400
Trade Time:=4:03 PM EST
Ask:=49.38 x200
Prev Close:=48.56
Last Trade:=48.68
Updating Price:=$
            48.68
Updating Change:=+0.12

(crai)
Open:=28.84
Change:=-0.11
                  ( -0.38 %)
Bid:=23.11 x400
Trade Time:=4:03 PM EST
Ask:=29.99 x200
Prev Close:=28.74
Last Trade:=28.63
Updating Price:=$
            28.63
Updating Change:=-0.11

(crdn)
Open:=35.79
Change:=+0.27
                  (+0.76 %)
Bid:=36.02 x400
Trade Time:=4:00 PM EST
Ask:=36.84 x200
Prev Close:=35.71
Last Trade:=35.98
Updating Price:=$
            35.98
Updating Change:=+0.27

(cree)
Open:=31.14
Change:=+0.98
                  (+3.15 %)
Bid:=32.02 x400
Trade Time:=4:50 PM EST
Ask:=32.18 x200
Prev Close:=31.16
Last Trade:=32.14
Updating Price:=$
            32.14
Updating Change:=+0.98

(crmt)
Open:=37.44
Change:=-0.15
                  ( -0.40 %)
Bid:=35.78 x400
Trade Time:=4:03 PM EST
Ask:=37.84 x200
Prev Close:=37.23
Last Trade:=37.08
Updating Price:=$
            37.08
Updating Change:=-0.15

(crrc)
Open:=11.16
Change:=-0.06
                  ( -0.54 %)
Bid:=4.46 x400
Trade Time:=4:00 PM EST
Ask:=14.25 x200
Prev Close:=11.15
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=-0.06

(crs)
Open:=58.01
Change:=-0.92
                  ( -1.59 %)
Bid:=56.99 x400
Trade Time:=4:11 PM EST
Ask:=57.79 x200
Prev Close:=57.95
Last Trade:=57.03
Updating Price:=$
            57.03
Updating Change:=-0.92

(csco)
Open:=15.64
Change:=+0.19
                  (+1.18 %)
Bid:=15.84 x400
Trade Time:=3:55 PM EST
Ask:=15.85 x200
Prev Close:=15.66
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=+0.19

(csgp)
Open:=57.37
Change:=-0.29
                  ( -0.51 %)
Bid:=56.06 x400
Trade Time:=4:10 PM EST
Ask:=57.99 x200
Prev Close:=57.21
Last Trade:=56.92
Updating Price:=$
            56.92
Updating Change:=-0.29

(cstr)
Open:=59.40
Change:=-0.09
                  ( -0.15 %)
Bid:=58.26 x400
Trade Time:=4:09 PM EST
Ask:=59.90 x200
Prev Close:=59.20
Last Trade:=59.11
Updating Price:=$
            59.11
Updating Change:=-0.09

(csu)
Open:=9.44
Change:=-0.12
                  ( -1.28 %)
Bid:=9.09 x400
Trade Time:=4:16 PM EST
Ask:=9.65 x200
Prev Close:=9.40
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=-0.12

(cswc)
Open:=98.45
Change:=-0.57
                  ( -0.58 %)
Bid:=39.38 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=98.45
Last Trade:=97.88
Updating Price:=$
            97.88
Updating Change:=-0.57

(ctas)
Open:=33.74
Change:=+3.03
                  (+9.82 %)
Bid:=33.51 x400
Trade Time:=4:10 PM EST
Ask:=33.91 x200
Prev Close:=30.86
Last Trade:=33.89
Updating Price:=$
            33.89
Updating Change:=+3.03

(ctgx)
Open:=13.88
Change:=-0.01
                  ( -0.07 %)
Bid:=13.30 x400
Trade Time:=4:00 PM EST
Ask:=14.69 x200
Prev Close:=13.89
Last Trade:=13.88
Updating Price:=$
            13.88
Updating Change:=-0.01

(ctl)
Open:=38.07
Change:=-0.18
                  ( -0.47 %)
Bid:=37.70 x400
Trade Time:=5:10 PM EST
Ask:=37.78 x200
Prev Close:=37.94
Last Trade:=37.76
Updating Price:=$
            37.76
Updating Change:=-0.18

(ctrp)
Open:=44.22
Change:=-0.06
                  ( -0.14 %)
Bid:=44.08 x400
Trade Time:=3:55 PM EST
Ask:=44.09 x200
Prev Close:=44.15
Last Trade:=44.09
Updating Price:=$
            44.09
Updating Change:=-0.06

(ctsh)
Open:=74.26
Change:=-1.43
                  ( -1.92 %)
Bid:=73.03 x400
Trade Time:=3:55 PM EST
Ask:=73.04 x200
Prev Close:=74.46
Last Trade:=73.03
Updating Price:=$
            73.03
Updating Change:=-1.43

(ctxs)
Open:=78.11
Change:=-2.11
                  ( -2.73 %)
Bid:=75.30 x400
Trade Time:=3:54 PM EST
Ask:=75.32 x200
Prev Close:=77.43
Last Trade:=75.32
Updating Price:=$
            75.32
Updating Change:=-2.11

(cvo)
Open:=6.13
Change:=+0.02
                  (+0.33 %)
Bid:=6.03 x400
Trade Time:=4:02 PM EST
Ask:=6.18 x200
Prev Close:=6.14
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=+0.02

(cvx)
Open:=107.51
Change:=-0.33
                  ( -0.31 %)
Bid:=107.15 x400
Trade Time:=3:55 PM EST
Ask:=107.16 x200
Prev Close:=107.48
Last Trade:=107.15
Updating Price:=$
            107.15
Updating Change:=-0.33

(cxs)
Open:=11.23
Change:=+0.03
                  (+0.27 %)
Bid:=11.20 x400
Trade Time:=4:02 PM EST
Ask:=11.19 x200
Prev Close:=11.19
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=+0.03

(cyh)
Open:=26.49
Change:=-0.36
                  ( -1.36 %)
Bid:=25.48 x400
Trade Time:=4:11 PM EST
Ask:=26.71 x200
Prev Close:=26.47
Last Trade:=26.11
Updating Price:=$
            26.11
Updating Change:=-0.36

(cyn)
Open:=53.03
Change:=+0.73
                  (+1.38 %)
Bid:=51.35 x400
Trade Time:=4:21 PM EST
Ask:=55.15 x200
Prev Close:=52.95
Last Trade:=53.68
Updating Price:=$
            53.68
Updating Change:=+0.73

(cytk)
Open:=1.27
Change:=+0.02
                  (+1.57 %)
Bid:=1.26 x400
Trade Time:=3:59 PM EST
Ask:=1.31 x200
Prev Close:=1.27
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=+0.02

(cytr)
Open:=0.70
Change:=
Bid:=0.67 x400
Trade Time:=3:59 PM EST
Ask:=0.70 x200
Prev Close:=0.70
Last Trade:=0.70
Updating Price:=$
            0.70
Updating Change:=null

(dakt)
Open:=10.76
Change:=-0.10
                  ( -0.93 %)
Bid:=10.28 x400
Trade Time:=4:16 PM EST
Ask:=11.04 x200
Prev Close:=10.76
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=-0.10

(dal)
Open:=8.35
Change:=-0.12
                  ( -1.45 %)
Bid:=8.14 x400
Trade Time:=4:18 PM EST
Ask:=8.15 x200
Prev Close:=8.26
Last Trade:=8.14
Updating Price:=$
            8.14
Updating Change:=-0.12

(dar)
Open:=18.10
Change:=-0.07
                  ( -0.39 %)
Bid:=17.51 x400
Trade Time:=4:21 PM EST
Ask:=18.11 x200
Prev Close:=18.00
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=-0.07

(dbd)
Open:=31.58
Change:=-0.66
                  ( -2.10 %)
Bid:=30.51 x400
Trade Time:=4:11 PM EST
Ask:=31.26 x200
Prev Close:=31.48
Last Trade:=30.82
Updating Price:=$
            30.82
Updating Change:=-0.66

(dd)
Open:=54.29
Change:=+0.14
                  (+0.26 %)
Bid:=54.24 x400
Trade Time:=3:55 PM EST
Ask:=54.25 x200
Prev Close:=54.10
Last Trade:=54.24
Updating Price:=$
            54.24
Updating Change:=+0.14

(ddic)
Open:=9.45
Change:=-0.08
                  ( -0.85 %)
Bid:=9.20 x400
Trade Time:=4:00 PM EST
Ask:=9.59 x200
Prev Close:=9.41
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=-0.08

(de)
Open:=81.63
Change:=-0.40
                  ( -0.49 %)
Bid:=80.39 x400
Trade Time:=4:10 PM EST
Ask:=80.50 x200
Prev Close:=80.88
Last Trade:=80.48
Updating Price:=$
            80.48
Updating Change:=-0.40

(deck)
Open:=96.02
Change:=-0.27
                  ( -0.28 %)
Bid:=94.01 x400
Trade Time:=4:02 PM EST
Ask:=95.39 x200
Prev Close:=95.28
Last Trade:=95.01
Updating Price:=$
            95.01
Updating Change:=-0.27

(dei)
Open:=19.67
Change:=+0.40
                  (+2.03 %)
Bid:=19.55 x400
Trade Time:=4:21 PM EST
Ask:=20.50 x200
Prev Close:=19.66
Last Trade:=20.06
Updating Price:=$
            20.06
Updating Change:=+0.40

(dell)
Open:=17.39
Change:=+0.11
                  (+0.63 %)
Bid:=17.52 x400
Trade Time:=3:55 PM EST
Ask:=17.53 x200
Prev Close:=17.42
Last Trade:=17.53
Updating Price:=$
            17.53
Updating Change:=+0.11

(dest)
Open:=19.17
Change:=+0.10
                  (+0.52 %)
Bid:=18.80 x400
Trade Time:=4:03 PM EST
Ask:=19.26 x200
Prev Close:=19.15
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=+0.10

(dfz)
Open:=11.60
Change:=+0.08
                  (+0.69 %)
Bid:=11.36 x400
Trade Time:=4:00 PM EST
Ask:=12.35 x200
Prev Close:=11.57
Last Trade:=11.65
Updating Price:=$
            11.65
Updating Change:=+0.08

(dgi)
Open:=24.75
Change:=+0.30
                  (+1.22 %)
Bid:=24.32 x400
Trade Time:=4:03 PM EST
Ask:=25.32 x200
Prev Close:=24.57
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=+0.30

(dhil)
Open:=84.85
Change:=-1.16
                  ( -1.37 %)
Bid:=83.26 x400
Trade Time:=4:03 PM EST
Ask:=84.44 x200
Prev Close:=84.96
Last Trade:=83.80
Updating Price:=$
            83.80
Updating Change:=-1.16

(dhr)
Open:=53.38
Change:=+0.10
                  (+0.19 %)
Bid:=52.69 x400
Trade Time:=4:42 PM EST
Ask:=53.30 x200
Prev Close:=53.01
Last Trade:=53.11
Updating Price:=$
            53.11
Updating Change:=+0.10

(dis)
Open:=39.58
Change:=-0.15
                  ( -0.38 %)
Bid:=39.38 x400
Trade Time:=4:00 PM EST
Ask:=39.39 x200
Prev Close:=39.54
Last Trade:=39.39
Updating Price:=$
            39.39
Updating Change:=-0.15

(dk)
Open:=16.95
Change:=-0.04
                  ( -0.24 %)
Bid:=16.38 x400
Trade Time:=4:02 PM EST
Ask:=16.89 x200
Prev Close:=16.90
Last Trade:=16.86
Updating Price:=$
            16.86
Updating Change:=-0.04

(dlb)
Open:=42.97
Change:=+0.92
                  (+2.16 %)
Bid:=42.74 x400
Trade Time:=4:10 PM EST
Ask:=43.59 x200
Prev Close:=42.69
Last Trade:=43.61
Updating Price:=$
            43.61
Updating Change:=+0.92

(dllr)
Open:=21.76
Change:=+0.24
                  (+1.10 %)
Bid:=21.70 x400
Trade Time:=4:00 PM EST
Ask:=22.48 x200
Prev Close:=21.77
Last Trade:=22.01
Updating Price:=$
            22.01
Updating Change:=+0.24

(dltr)
Open:=68.29
Change:=-0.36
                  ( -0.52 %)
Bid:=68.55 x400
Trade Time:=3:55 PM EST
Ask:=68.57 x200
Prev Close:=68.93
Last Trade:=68.57
Updating Price:=$
            68.57
Updating Change:=-0.36

(dm)
Open:=9.06
Change:=-0.17
                  ( -1.88 %)
Bid:=8.54 x400
Trade Time:=4:03 PM EST
Ask:=9.18 x200
Prev Close:=9.04
Last Trade:=8.87
Updating Price:=$
            8.87
Updating Change:=-0.17

(dmrc)
Open:=38.92
Change:=+0.10
                  (+0.26 %)
Bid:=38.10 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=38.70
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=+0.10

(dndn)
Open:=39.06
Change:=-0.39
                  ( -1.00 %)
Bid:=38.61 x400
Trade Time:=4:33 PM EST
Ask:=38.95 x200
Prev Close:=39.00
Last Trade:=38.61
Updating Price:=$
            38.61
Updating Change:=-0.39

(dnr)
Open:=19.96
Change:=+0.37
                  (+1.87 %)
Bid:=20.18 x400
Trade Time:=4:10 PM EST
Ask:=20.45 x200
Prev Close:=19.81
Last Trade:=20.18
Updating Price:=$
            20.18
Updating Change:=+0.37

(drc)
Open:=55.38
Change:=-0.39
                  ( -0.71 %)
Bid:=53.75 x400
Trade Time:=4:30 PM EST
Ask:=56.10 x200
Prev Close:=55.27
Last Trade:=54.88
Updating Price:=$
            54.88
Updating Change:=-0.39

(dri)
Open:=53.60
Change:=-0.54
                  ( -1.01 %)
Bid:=52.44 x400
Trade Time:=4:04 PM EST
Ask:=53.08 x200
Prev Close:=53.61
Last Trade:=53.07
Updating Price:=$
            53.07
Updating Change:=-0.54

(driv)
Open:=32.46
Change:=-0.67
                  ( -2.07 %)
Bid:=31.68 x400
Trade Time:=4:04 PM EST
Ask:=32.30 x200
Prev Close:=32.35
Last Trade:=31.68
Updating Price:=$
            31.68
Updating Change:=-0.67

(drl)
Open:=1.95
Change:=-0.08
                  ( -4.12 %)
Bid:=1.81 x400
Trade Time:=4:02 PM EST
Ask:=1.94 x200
Prev Close:=1.94
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=-0.08

(dtsi)
Open:=37.31
Change:=-0.23
                  ( -0.62 %)
Bid:=36.28 x400
Trade Time:=4:09 PM EST
Ask:=37.69 x200
Prev Close:=37.25
Last Trade:=37.02
Updating Price:=$
            37.02
Updating Change:=-0.23

(dtv)
Open:=52.56
Change:=-0.28
                  ( -0.53 %)
Bid:=52.51 x400
Trade Time:=3:55 PM EST
Ask:=52.52 x200
Prev Close:=52.80
Last Trade:=52.52
Updating Price:=$
            52.52
Updating Change:=-0.28

(dva)
Open:=86.37
Change:=-0.27
                  ( -0.31 %)
Bid:=85.04 x400
Trade Time:=4:11 PM EST
Ask:=86.75 x200
Prev Close:=86.61
Last Trade:=86.34
Updating Price:=$
            86.34
Updating Change:=-0.27

(dvn)
Open:=82.52
Change:=-0.30
                  ( -0.36 %)
Bid:=81.60 x400
Trade Time:=4:30 PM EST
Ask:=82.06 x200
Prev Close:=82.32
Last Trade:=82.02
Updating Price:=$
            82.02
Updating Change:=-0.30

(dvox)
Open:=7.30
Change:=+0.38
                  (+5.21 %)
Bid:=6.51 x400
Trade Time:=4:00 PM EST
Ask:=7.90 x200
Prev Close:=7.29
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=+0.38

(dw)
Open:=23.75
Change:=-0.13
                  ( -0.55 %)
Bid:=22.99 x400
Trade Time:=4:02 PM EST
Ask:=24.18 x200
Prev Close:=23.75
Last Trade:=23.62
Updating Price:=$
            23.62
Updating Change:=-0.13

(dwa)
Open:=20.41
Change:=-0.27
                  ( -1.33 %)
Bid:=20.04 x400
Trade Time:=4:10 PM EST
Ask:=20.18 x200
Prev Close:=20.33
Last Trade:=20.06
Updating Price:=$
            20.06
Updating Change:=-0.27

(dxpe)
Open:=26.98
Change:=-0.23
                  ( -0.85 %)
Bid:=26.01 x400
Trade Time:=4:00 PM EST
Ask:=27.18 x200
Prev Close:=26.94
Last Trade:=26.71
Updating Price:=$
            26.71
Updating Change:=-0.23

(dy)
Open:=17.56
Change:=-0.15
                  ( -0.86 %)
Bid:=16.90 x400
Trade Time:=4:01 PM EST
Ask:=17.87 x200
Prev Close:=17.53
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=-0.15

(dyn)
Open:=6.04
Change:=-0.06
                  ( -1.00 %)
Bid:=5.80 x400
Trade Time:=4:04 PM EST
Ask:=6.09 x200
Prev Close:=6.03
Last Trade:=5.97
Updating Price:=$
            5.97
Updating Change:=-0.06

(ebay)
Open:=34.00
Change:=-0.57
                  ( -1.69 %)
Bid:=33.19 x400
Trade Time:=3:55 PM EST
Ask:=33.20 x200
Prev Close:=33.76
Last Trade:=33.19
Updating Price:=$
            33.19
Updating Change:=-0.57

(ebsb)
Open:=13.83
Change:=+0.01
                  (+0.07 %)
Bid:=12.84 x400
Trade Time:=4:00 PM EST
Ask:=14.78 x200
Prev Close:=13.82
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=+0.01

(ecpg)
Open:=27.25
Change:=-0.20
                  ( -0.73 %)
Bid:=26.52 x400
Trade Time:=4:03 PM EST
Ask:=27.13 x200
Prev Close:=27.25
Last Trade:=27.05
Updating Price:=$
            27.05
Updating Change:=-0.20

(edr)
Open:=9.05
Change:=-0.01
                  ( -0.11 %)
Bid:=8.69 x400
Trade Time:=4:04 PM EST
Ask:=9.40 x200
Prev Close:=9.05
Last Trade:=9.04
Updating Price:=$
            9.04
Updating Change:=-0.01

(eeft)
Open:=15.75
Change:=-0.08
                  ( -0.51 %)
Bid:=15.41 x400
Trade Time:=4:00 PM EST
Ask:=15.89 x200
Prev Close:=15.73
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=-0.08

(egn)
Open:=61.04
Change:=+0.33
                  (+0.54 %)
Bid:=60.10 x400
Trade Time:=4:02 PM EST
Ask:=61.56 x200
Prev Close:=60.67
Last Trade:=61.00
Updating Price:=$
            61.00
Updating Change:=+0.33

(egov)
Open:=13.16
Change:=-0.10
                  ( -0.76 %)
Bid:=12.63 x400
Trade Time:=4:00 PM EST
Ask:=13.35 x200
Prev Close:=13.15
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.10

(egy)
Open:=7.00
Change:=-0.03
                  ( -0.43 %)
Bid:=6.68 x400
Trade Time:=4:10 PM EST
Ask:=7.21 x200
Prev Close:=6.95
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=-0.03

(ek)
Open:=2.42
Change:=+0.03
                  (+1.30 %)
Bid:=2.32 x400
Trade Time:=4:46 PM EST
Ask:=2.34 x200
Prev Close:=2.31
Last Trade:=2.34
Updating Price:=$
            2.34
Updating Change:=+0.03

(elos)
Open:=11.85
Change:=-0.05
                  ( -0.42 %)
Bid:=11.36 x400
Trade Time:=4:00 PM EST
Ask:=12.16 x200
Prev Close:=11.83
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=-0.05

(els)
Open:=66.02
Change:=+1.65
                  (+2.50 %)
Bid:=66.18 x400
Trade Time:=4:21 PM EST
Ask:=68.44 x200
Prev Close:=65.99
Last Trade:=67.64
Updating Price:=$
            67.64
Updating Change:=+1.65

(endp)
Open:=40.16
Change:=-0.25
                  ( -0.62 %)
Bid:=39.42 x400
Trade Time:=4:03 PM EST
Ask:=39.80 x200
Prev Close:=40.05
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=-0.25

(enh)
Open:=41.13
Change:=-0.35
                  ( -0.85 %)
Bid:=40.01 x400
Trade Time:=4:21 PM EST
Ask:=41.66 x200
Prev Close:=41.15
Last Trade:=40.80
Updating Price:=$
            40.80
Updating Change:=-0.35

(enoc)
Open:=16.68
Change:=-0.10
                  ( -0.60 %)
Bid:=16.62 x400
Trade Time:=4:00 PM EST
Ask:=16.75 x200
Prev Close:=16.72
Last Trade:=16.62
Updating Price:=$
            16.62
Updating Change:=-0.10

(ens)
Open:=35.95
Change:=-0.33
                  ( -0.92 %)
Bid:=34.81 x400
Trade Time:=4:16 PM EST
Ask:=36.29 x200
Prev Close:=35.84
Last Trade:=35.51
Updating Price:=$
            35.51
Updating Change:=-0.33

(ep)
Open:=20.28
Change:=-0.15
                  ( -0.74 %)
Bid:=20.00 x400
Trade Time:=4:48 PM EST
Ask:=20.10 x200
Prev Close:=20.23
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=-0.15

(epax)
Open:=8.89
Change:=-0.02
                  ( -0.23 %)
Bid:=8.71 x400
Trade Time:=4:00 PM EST
Ask:=9.18 x200
Prev Close:=8.84
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=-0.02

(epl)
Open:=17.28
Change:=+0.32
                  (+1.87 %)
Bid:=16.97 x400
Trade Time:=4:03 PM EST
Ask:=17.94 x200
Prev Close:=17.14
Last Trade:=17.46
Updating Price:=$
            17.46
Updating Change:=+0.32

(epm)
Open:=7.75
Change:=-0.01
                  ( -0.13 %)
Bid:=7.69 x400
Trade Time:=4:00 PM EST
Ask:=7.70 x200
Prev Close:=7.70
Last Trade:=7.69
Updating Price:=$
            7.69
Updating Change:=-0.01

(eqy)
Open:=19.71
Change:=+0.14
                  (+0.71 %)
Bid:=19.23 x400
Trade Time:=4:15 PM EST
Ask:=20.27 x200
Prev Close:=19.62
Last Trade:=19.76
Updating Price:=$
            19.76
Updating Change:=+0.14

(erie)
Open:=74.31
Change:=-0.30
                  ( -0.41 %)
Bid:=71.40 x400
Trade Time:=4:21 PM EST
Ask:=76.06 x200
Prev Close:=73.95
Last Trade:=73.65
Updating Price:=$
            73.65
Updating Change:=-0.30

(erts)
Open:=24.20
Change:=-0.07
                  ( -0.29 %)
Bid:=24.03 x400
Trade Time:=3:55 PM EST
Ask:=24.04 x200
Prev Close:=24.10
Last Trade:=24.03
Updating Price:=$
            24.03
Updating Change:=-0.07

(ese)
Open:=37.05
Change:=-0.13
                  ( -0.35 %)
Bid:=36.19 x400
Trade Time:=4:03 PM EST
Ask:=37.62 x200
Prev Close:=36.99
Last Trade:=36.86
Updating Price:=$
            36.86
Updating Change:=-0.13

(esgr)
Open:=108.06
Change:=-0.14
                  ( -0.13 %)
Bid:=100.49 x400
Trade Time:=4:00 PM EST
Ask:=113.96 x200
Prev Close:=108.05
Last Trade:=107.91
Updating Price:=$
            107.91
Updating Change:=-0.14

(esl)
Open:=79.62
Change:=+0.25
                  (+0.32 %)
Bid:=78.48 x400
Trade Time:=4:11 PM EST
Ask:=80.73 x200
Prev Close:=79.33
Last Trade:=79.58
Updating Price:=$
            79.58
Updating Change:=+0.25

(esrx)
Open:=51.94
Change:=+0.71
                  (+1.37 %)
Bid:=52.54 x400
Trade Time:=3:59 PM EST
Ask:=52.57 x200
Prev Close:=51.85
Last Trade:=52.56
Updating Price:=$
            52.56
Updating Change:=+0.71

(ess)
Open:=141.47
Change:=+1.30
                  (+0.92 %)
Bid:=137.73 x400
Trade Time:=4:21 PM EST
Ask:=144.22 x200
Prev Close:=141.20
Last Trade:=142.50
Updating Price:=$
            142.50
Updating Change:=+1.30

(etm)
Open:=8.59
Change:=-0.26
                  ( -3.03 %)
Bid:=8.08 x400
Trade Time:=4:06 PM EST
Ask:=8.64 x200
Prev Close:=8.59
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=-0.26

(evr)
Open:=30.46
Change:=+0.33
                  (+1.09 %)
Bid:=30.07 x400
Trade Time:=4:03 PM EST
Ask:=31.02 x200
Prev Close:=30.36
Last Trade:=30.69
Updating Price:=$
            30.69
Updating Change:=+0.33

(exas)
Open:=8.66
Change:=-0.14
                  ( -1.63 %)
Bid:=8.32 x400
Trade Time:=4:03 PM EST
Ask:=8.82 x200
Prev Close:=8.61
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=-0.14

(exbd)
Open:=43.51
Change:=-0.18
                  ( -0.41 %)
Bid:=42.39 x400
Trade Time:=4:05 PM EST
Ask:=44.10 x200
Prev Close:=43.42
Last Trade:=43.24
Updating Price:=$
            43.24
Updating Change:=-0.18

(exls)
Open:=23.19
Change:=+0.24
                  (+1.04 %)
Bid:=22.88 x400
Trade Time:=4:08 PM EST
Ask:=24.27 x200
Prev Close:=23.11
Last Trade:=23.35
Updating Price:=$
            23.35
Updating Change:=+0.24

(exp)
Open:=24.72
Change:=+0.03
                  (+0.12 %)
Bid:=24.00 x400
Trade Time:=4:21 PM EST
Ask:=25.08 x200
Prev Close:=24.55
Last Trade:=24.58
Updating Price:=$
            24.58
Updating Change:=+0.03

(expd)
Open:=49.46
Change:=-0.42
                  ( -0.85 %)
Bid:=49.25 x400
Trade Time:=3:55 PM EST
Ask:=49.26 x200
Prev Close:=49.68
Last Trade:=49.26
Updating Price:=$
            49.26
Updating Change:=-0.42

(expe)
Open:=30.28
Change:=-0.42
                  ( -1.39 %)
Bid:=29.89 x400
Trade Time:=3:55 PM EST
Ask:=29.90 x200
Prev Close:=30.32
Last Trade:=29.90
Updating Price:=$
            29.90
Updating Change:=-0.42

(exxi)
Open:=34.71
Change:=-0.18
                  ( -0.52 %)
Bid:=33.57 x400
Trade Time:=4:13 PM EST
Ask:=34.92 x200
Prev Close:=34.52
Last Trade:=34.34
Updating Price:=$
            34.34
Updating Change:=-0.18

(fast)
Open:=34.39
Change:=-0.27
                  ( -0.78 %)
Bid:=34.15 x400
Trade Time:=3:59 PM EST
Ask:=34.20 x200
Prev Close:=34.44
Last Trade:=34.17
Updating Price:=$
            34.17
Updating Change:=-0.27

(fbn)
Open:=4.19
Change:=-0.07
                  ( -1.68 %)
Bid:=3.90 x400
Trade Time:=4:04 PM EST
Ask:=4.28 x200
Prev Close:=4.16
Last Trade:=4.09
Updating Price:=$
            4.09
Updating Change:=-0.07

(fbnc)
Open:=10.50
Change:=-0.25
                  ( -2.38 %)
Bid:=10.20 x400
Trade Time:=4:03 PM EST
Ask:=11.08 x200
Prev Close:=10.50
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=-0.25

(fbp)
Open:=4.53
Change:=-0.01
                  ( -0.22 %)
Bid:=4.20 x400
Trade Time:=4:03 PM EST
Ask:=4.74 x200
Prev Close:=4.52
Last Trade:=4.51
Updating Price:=$
            4.51
Updating Change:=-0.01

(fcel)
Open:=1.44
Change:=+0.01
                  (+0.70 %)
Bid:=1.40 x400
Trade Time:=4:00 PM EST
Ask:=1.44 x200
Prev Close:=1.42
Last Trade:=1.43
Updating Price:=$
            1.43
Updating Change:=+0.01

(fcnca)
Open:=185.53
Change:=-0.37
                  ( -0.20 %)
Bid:=0.00 x400
Trade Time:=4:21 PM EST
Ask:=211.14 x200
Prev Close:=184.59
Last Trade:=184.22
Updating Price:=$
            184.22
Updating Change:=-0.37

(fcx)
Open:=56.46
Change:=-0.38
                  ( -0.67 %)
Bid:=55.89 x400
Trade Time:=5:08 PM EST
Ask:=55.90 x200
Prev Close:=56.30
Last Trade:=55.92
Updating Price:=$
            55.92
Updating Change:=-0.38

(fdx)
Open:=92.01
Change:=+0.42
                  (+0.46 %)
Bid:=91.76 x400
Trade Time:=4:10 PM EST
Ask:=92.21 x200
Prev Close:=91.77
Last Trade:=92.19
Updating Price:=$
            92.19
Updating Change:=+0.42

(feic)
Open:=37.22
Change:=-0.26
                  ( -0.70 %)
Bid:=36.51 x400
Trade Time:=4:21 PM EST
Ask:=37.46 x200
Prev Close:=36.99
Last Trade:=36.73
Updating Price:=$
            36.73
Updating Change:=-0.26

(ffic)
Open:=12.90
Change:=-0.05
                  ( -0.39 %)
Bid:=12.12 x400
Trade Time:=4:03 PM EST
Ask:=13.37 x200
Prev Close:=12.90
Last Trade:=12.85
Updating Price:=$
            12.85
Updating Change:=-0.05

(ffiv)
Open:=116.00
Change:=-7.21
                  ( -6.08 %)
Bid:=111.24 x400
Trade Time:=4:00 PM EST
Ask:=111.49 x200
Prev Close:=118.65
Last Trade:=111.44
Updating Price:=$
            111.44
Updating Change:=-7.21

(fisv)
Open:=61.24
Change:=-0.85
                  ( -1.39 %)
Bid:=60.46 x400
Trade Time:=3:59 PM EST
Ask:=60.52 x200
Prev Close:=61.33
Last Trade:=60.48
Updating Price:=$
            60.48
Updating Change:=-0.85

(flex)
Open:=6.24
Change:=-0.04
                  ( -0.63 %)
Bid:=6.28 x400
Trade Time:=3:59 PM EST
Ask:=6.29 x200
Prev Close:=6.32
Last Trade:=6.28
Updating Price:=$
            6.28
Updating Change:=-0.04

(flir)
Open:=28.76
Change:=-0.53
                  ( -1.84 %)
Bid:=28.30 x400
Trade Time:=4:00 PM EST
Ask:=28.34 x200
Prev Close:=28.83
Last Trade:=28.30
Updating Price:=$
            28.30
Updating Change:=-0.53

(flo)
Open:=22.93
Change:=-0.18
                  ( -0.79 %)
Bid:=22.15 x400
Trade Time:=4:11 PM EST
Ask:=23.27 x200
Prev Close:=22.90
Last Trade:=22.72
Updating Price:=$
            22.72
Updating Change:=-0.18

(flr)
Open:=65.96
Change:=-0.19
                  ( -0.29 %)
Bid:=65.58 x400
Trade Time:=4:42 PM EST
Ask:=65.66 x200
Prev Close:=65.75
Last Trade:=65.56
Updating Price:=$
            65.56
Updating Change:=-0.19

(fls)
Open:=107.08
Change:=+0.12
                  (+0.11 %)
Bid:=105.12 x400
Trade Time:=4:10 PM EST
Ask:=107.80 x200
Prev Close:=106.40
Last Trade:=106.52
Updating Price:=$
            106.52
Updating Change:=+0.12

(flws)
Open:=3.13
Change:=+0.06
                  (+1.91 %)
Bid:=3.20 x400
Trade Time:=3:59 PM EST
Ask:=3.38 x200
Prev Close:=3.14
Last Trade:=3.20
Updating Price:=$
            3.20
Updating Change:=+0.06

(fmbi)
Open:=12.16
Change:=+0.04
                  (+0.33 %)
Bid:=11.79 x400
Trade Time:=4:21 PM EST
Ask:=12.23 x200
Prev Close:=12.14
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=+0.04

(fmc)
Open:=88.22
Change:=+0.90
                  (+1.02 %)
Bid:=88.08 x400
Trade Time:=4:10 PM EST
Ask:=90.32 x200
Prev Close:=88.25
Last Trade:=89.15
Updating Price:=$
            89.15
Updating Change:=+0.90

(fmd)
Open:=1.57
Change:=+0.04
                  (+2.52 %)
Bid:=1.63 x400
Trade Time:=4:03 PM EST
Ask:=1.64 x200
Prev Close:=1.59
Last Trade:=1.63
Updating Price:=$
            1.63
Updating Change:=+0.04

(fnsr)
Open:=18.24
Change:=-0.08
                  ( -0.45 %)
Bid:=17.75 x400
Trade Time:=4:10 PM EST
Ask:=17.90 x200
Prev Close:=17.97
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=-0.08

(fosl)
Open:=134.98
Change:=-1.26
                  ( -0.94 %)
Bid:=131.19 x400
Trade Time:=5:13 PM EST
Ask:=133.72 x200
Prev Close:=134.29
Last Trade:=133.03
Updating Price:=$
            133.03
Updating Change:=-1.26

(frx)
Open:=38.66
Change:=+0.11
                  (+0.29 %)
Bid:=38.01 x400
Trade Time:=4:11 PM EST
Ask:=38.52 x200
Prev Close:=38.42
Last Trade:=38.53
Updating Price:=$
            38.53
Updating Change:=+0.11

(fsii)
Open:=3.02
Change:=-0.01
                  ( -0.33 %)
Bid:=2.93 x400
Trade Time:=4:00 PM EST
Ask:=3.01 x200
Prev Close:=2.99
Last Trade:=2.98
Updating Price:=$
            2.98
Updating Change:=-0.01

(fslr)
Open:=123.83
Change:=-0.66
                  ( -0.53 %)
Bid:=123.30 x400
Trade Time:=3:59 PM EST
Ask:=123.40 x200
Prev Close:=123.94
Last Trade:=123.28
Updating Price:=$
            123.28
Updating Change:=-0.66

(fsp)
Open:=13.04
Change:=+0.03
                  (+0.23 %)
Bid:=12.74 x400
Trade Time:=4:21 PM EST
Ask:=13.58 x200
Prev Close:=13.13
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=+0.03

(fst)
Open:=25.47
Change:=+0.39
                  (+1.54 %)
Bid:=25.52 x400
Trade Time:=4:11 PM EST
Ask:=25.69 x200
Prev Close:=25.31
Last Trade:=25.70
Updating Price:=$
            25.70
Updating Change:=+0.39

(fsys)
Open:=23.54
Change:=-0.44
                  ( -1.87 %)
Bid:=22.68 x400
Trade Time:=4:04 PM EST
Ask:=23.45 x200
Prev Close:=23.59
Last Trade:=23.15
Updating Price:=$
            23.15
Updating Change:=-0.44

(ftr)
Open:=7.81
Change:=-0.06
                  ( -0.77 %)
Bid:=7.67 x400
Trade Time:=4:39 PM EST
Ask:=7.72 x200
Prev Close:=7.77
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=-0.06

(fwrd)
Open:=34.11
Change:=+0.29
                  (+0.85 %)
Bid:=13.59 x400
Trade Time:=4:44 PM EST
Ask:=0.00 x200
Prev Close:=33.98
Last Trade:=34.27
Updating Price:=$
            34.27
Updating Change:=+0.29

(g)
Open:=17.81
Change:=-0.14
                  ( -0.79 %)
Bid:=17.07 x400
Trade Time:=4:10 PM EST
Ask:=18.05 x200
Prev Close:=17.70
Last Trade:=17.56
Updating Price:=$
            17.56
Updating Change:=-0.14

(gain)
Open:=7.51
Change:=-0.10
                  ( -1.33 %)
Bid:=7.27 x400
Trade Time:=4:00 PM EST
Ask:=7.69 x200
Prev Close:=7.54
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=-0.10

(gbdc)
Open:=15.42
Change:=+0.16
                  (+1.03 %)
Bid:=15.26 x400
Trade Time:=4:03 PM EST
Ask:=16.03 x200
Prev Close:=15.46
Last Trade:=15.62
Updating Price:=$
            15.62
Updating Change:=+0.16

(gbl)
Open:=50.27
Change:=-0.26
                  ( -0.52 %)
Bid:=47.02 x400
Trade Time:=4:04 PM EST
Ask:=52.04 x200
Prev Close:=50.34
Last Trade:=50.08
Updating Price:=$
            50.08
Updating Change:=-0.26

(gd)
Open:=70.62
Change:=+0.01
                  (+0.01 %)
Bid:=69.14 x400
Trade Time:=4:04 PM EST
Ask:=70.81 x200
Prev Close:=69.93
Last Trade:=69.94
Updating Price:=$
            69.94
Updating Change:=+0.01

(ge)
Open:=18.75
Change:=+0.22
                  (+1.18 %)
Bid:=18.79 x400
Trade Time:=3:55 PM EST
Ask:=18.80 x200
Prev Close:=18.58
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=+0.22

(gef)
Open:=63.79
Change:=-0.10
                  ( -0.16 %)
Bid:=62.57 x400
Trade Time:=4:11 PM EST
Ask:=64.46 x200
Prev Close:=63.59
Last Trade:=63.49
Updating Price:=$
            63.49
Updating Change:=-0.10

(geoi)
Open:=26.48
Change:=+0.61
                  (+2.32 %)
Bid:=26.21 x400
Trade Time:=5:07 PM EST
Ask:=26.85 x200
Prev Close:=26.25
Last Trade:=26.86
Updating Price:=$
            26.86
Updating Change:=+0.61

(get)
Open:=31.05
Change:=+0.05
                  (+0.16 %)
Bid:=30.66 x400
Trade Time:=4:10 PM EST
Ask:=31.29 x200
Prev Close:=30.94
Last Trade:=30.99
Updating Price:=$
            30.99
Updating Change:=+0.05

(ggp)
Open:=16.83
Change:=+0.27
                  (+1.61 %)
Bid:=16.72 x400
Trade Time:=4:21 PM EST
Ask:=17.00 x200
Prev Close:=16.80
Last Trade:=17.07
Updating Price:=$
            17.07
Updating Change:=+0.27

(ggs)
Open:=17.14
Change:=+0.33
                  (+1.93 %)
Bid:=16.91 x400
Trade Time:=4:02 PM EST
Ask:=17.89 x200
Prev Close:=17.09
Last Trade:=17.42
Updating Price:=$
            17.42
Updating Change:=+0.33

(gild)
Open:=41.70
Change:=+0.09
                  (+0.22 %)
Bid:=41.76 x400
Trade Time:=4:00 PM EST
Ask:=41.81 x200
Prev Close:=41.70
Last Trade:=41.79
Updating Price:=$
            41.79
Updating Change:=+0.09

(gksr)
Open:=32.83
Change:=+1.33
                  (+4.08 %)
Bid:=33.27 x400
Trade Time:=4:00 PM EST
Ask:=34.64 x200
Prev Close:=32.62
Last Trade:=33.95
Updating Price:=$
            33.95
Updating Change:=+1.33

(glad)
Open:=9.52
Change:=-0.15
                  ( -1.57 %)
Bid:=9.40 x400
Trade Time:=4:02 PM EST
Ask:=9.87 x200
Prev Close:=9.55
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=-0.15

(glng)
Open:=39.33
Change:=-0.34
                  ( -0.87 %)
Bid:=38.06 x400
Trade Time:=4:00 PM EST
Ask:=39.63 x200
Prev Close:=39.15
Last Trade:=38.81
Updating Price:=$
            38.81
Updating Change:=-0.34

(gmcr)
Open:=94.65
Change:=-1.18
                  ( -1.25 %)
Bid:=93.38 x400
Trade Time:=4:00 PM EST
Ask:=93.44 x200
Prev Close:=94.58
Last Trade:=93.40
Updating Price:=$
            93.40
Updating Change:=-1.18

(gmt)
Open:=37.37
Change:=+0.61
                  (+1.64 %)
Bid:=37.08 x400
Trade Time:=4:11 PM EST
Ask:=38.58 x200
Prev Close:=37.24
Last Trade:=37.85
Updating Price:=$
            37.85
Updating Change:=+0.61

(gntx)
Open:=30.55
Change:=-0.82
                  ( -2.69 %)
Bid:=28.89 x400
Trade Time:=4:30 PM EST
Ask:=30.25 x200
Prev Close:=30.45
Last Trade:=29.63
Updating Price:=$
            29.63
Updating Change:=-0.82

(goog)
Open:=602.18
Change:=-6.69
                  ( -1.11 %)
Bid:=595.78 x400
Trade Time:=3:55 PM EST
Ask:=595.86 x200
Prev Close:=602.55
Last Trade:=595.86
Updating Price:=$
            595.86
Updating Change:=-6.69

(gps)
Open:=19.29
Change:=-0.04
                  ( -0.21 %)
Bid:=19.09 x400
Trade Time:=4:41 PM EST
Ask:=19.24 x200
Prev Close:=19.27
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.04

(grb)
Open:=11.11
Change:=-0.01
                  ( -0.09 %)
Bid:=10.22 x400
Trade Time:=4:03 PM EST
Ask:=11.54 x200
Prev Close:=11.12
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.01

(grmn)
Open:=32.13
Change:=-0.23
                  ( -0.71 %)
Bid:=31.98 x400
Trade Time:=4:00 PM EST
Ask:=32.01 x200
Prev Close:=32.23
Last Trade:=32.00
Updating Price:=$
            32.00
Updating Change:=-0.23

(gsat)
Open:=1.13
Change:=
Bid:=1.10 x400
Trade Time:=4:00 PM EST
Ask:=1.16 x200
Prev Close:=1.14
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=null

(gsbc)
Open:=19.94
Change:=
Bid:=19.30 x400
Trade Time:=4:03 PM EST
Ask:=20.59 x200
Prev Close:=19.96
Last Trade:=19.96
Updating Price:=$
            19.96
Updating Change:=null

(gsm)
Open:=24.83
Change:=-0.37
                  ( -1.49 %)
Bid:=24.26 x400
Trade Time:=4:00 PM EST
Ask:=24.69 x200
Prev Close:=24.76
Last Trade:=24.39
Updating Price:=$
            24.39
Updating Change:=-0.37

(gti)
Open:=21.11
Change:=-0.15
                  ( -0.71 %)
Bid:=20.46 x400
Trade Time:=4:03 PM EST
Ask:=21.55 x200
Prev Close:=21.09
Last Trade:=20.94
Updating Price:=$
            20.94
Updating Change:=-0.15

(gty)
Open:=26.09
Change:=-0.35
                  ( -1.34 %)
Bid:=25.50 x400
Trade Time:=4:06 PM EST
Ask:=26.18 x200
Prev Close:=26.09
Last Trade:=25.74
Updating Price:=$
            25.74
Updating Change:=-0.35

(hafc)
Open:=1.25
Change:=+0.02
                  (+1.63 %)
Bid:=1.16 x400
Trade Time:=4:00 PM EST
Ask:=1.26 x200
Prev Close:=1.23
Last Trade:=1.25
Updating Price:=$
            1.25
Updating Change:=+0.02

(hal)
Open:=55.66
Change:=-0.11
                  ( -0.20 %)
Bid:=55.16 x400
Trade Time:=4:10 PM EST
Ask:=55.37 x200
Prev Close:=55.38
Last Trade:=55.27
Updating Price:=$
            55.27
Updating Change:=-0.11

(halo)
Open:=7.31
Change:=-0.16
                  ( -2.19 %)
Bid:=6.82 x400
Trade Time:=4:21 PM EST
Ask:=7.41 x200
Prev Close:=7.29
Last Trade:=7.13
Updating Price:=$
            7.13
Updating Change:=-0.16

(hans)
Open:=81.14
Change:=-0.69
                  ( -0.85 %)
Bid:=80.51 x400
Trade Time:=4:11 PM EST
Ask:=81.74 x200
Prev Close:=81.49
Last Trade:=80.80
Updating Price:=$
            80.80
Updating Change:=-0.69

(hbcp)
Open:=14.38
Change:=+0.30
                  (+2.09 %)
Bid:=5.74 x400
Trade Time:=4:03 PM EST
Ask:=15.27 x200
Prev Close:=14.35
Last Trade:=14.65
Updating Price:=$
            14.65
Updating Change:=+0.30

(hckt)
Open:=4.89
Change:=+0.10
                  (+2.05 %)
Bid:=4.79 x400
Trade Time:=4:03 PM EST
Ask:=5.20 x200
Prev Close:=4.88
Last Trade:=4.98
Updating Price:=$
            4.98
Updating Change:=+0.10

(hcp)
Open:=37.57
Change:=+0.15
                  (+0.40 %)
Bid:=37.06 x400
Trade Time:=4:16 PM EST
Ask:=38.19 x200
Prev Close:=37.50
Last Trade:=37.65
Updating Price:=$
            37.65
Updating Change:=+0.15

(hd)
Open:=36.23
Change:=+0.32
                  (+0.89 %)
Bid:=36.43 x400
Trade Time:=3:59 PM EST
Ask:=36.44 x200
Prev Close:=36.11
Last Trade:=36.43
Updating Price:=$
            36.43
Updating Change:=+0.32

(he)
Open:=24.08
Change:=+0.56
                  (+2.33 %)
Bid:=24.51 x400
Trade Time:=4:11 PM EST
Ask:=24.79 x200
Prev Close:=24.00
Last Trade:=24.56
Updating Price:=$
            24.56
Updating Change:=+0.56

(hees)
Open:=12.31
Change:=-0.01
                  ( -0.08 %)
Bid:=11.91 x400
Trade Time:=4:16 PM EST
Ask:=12.35 x200
Prev Close:=12.35
Last Trade:=12.34
Updating Price:=$
            12.34
Updating Change:=-0.01

(hele)
Open:=34.13
Change:=-0.27
                  ( -0.79 %)
Bid:=33.10 x400
Trade Time:=4:00 PM EST
Ask:=34.45 x200
Prev Close:=34.03
Last Trade:=33.76
Updating Price:=$
            33.76
Updating Change:=-0.27

(hgr)
Open:=24.57
Change:=-0.29
                  ( -1.18 %)
Bid:=23.69 x400
Trade Time:=4:21 PM EST
Ask:=24.88 x200
Prev Close:=24.59
Last Trade:=24.30
Updating Price:=$
            24.30
Updating Change:=-0.29

(hgsi)
Open:=23.57
Change:=-0.48
                  ( -2.04 %)
Bid:=23.06 x400
Trade Time:=4:41 PM EST
Ask:=23.27 x200
Prev Close:=23.57
Last Trade:=23.09
Updating Price:=$
            23.09
Updating Change:=-0.48

(hhgp)
Open:=5.90
Change:=-0.43
                  ( -7.30 %)
Bid:=5.25 x400
Trade Time:=4:00 PM EST
Ask:=5.86 x200
Prev Close:=5.89
Last Trade:=5.46
Updating Price:=$
            5.46
Updating Change:=-0.43

(hibb)
Open:=41.05
Change:=-0.01
                  ( -0.02 %)
Bid:=40.62 x400
Trade Time:=4:09 PM EST
Ask:=41.63 x200
Prev Close:=41.06
Last Trade:=41.05
Updating Price:=$
            41.05
Updating Change:=-0.01

(hig)
Open:=23.83
Change:=+0.16
                  (+0.67 %)
Bid:=23.77 x400
Trade Time:=4:19 PM EST
Ask:=24.24 x200
Prev Close:=23.74
Last Trade:=23.90
Updating Price:=$
            23.90
Updating Change:=+0.16

(hk)
Open:=38.24
Change:=+0.01
                  (+0.03 %)
Bid:=38.25 x400
Trade Time:=5:09 PM EST
Ask:=38.30 x200
Prev Close:=38.24
Last Trade:=38.25
Updating Price:=$
            38.25
Updating Change:=+0.01

(hls)
Open:=24.45
Change:=+0.03
                  (+0.12 %)
Bid:=24.02 x400
Trade Time:=4:06 PM EST
Ask:=24.96 x200
Prev Close:=24.39
Last Trade:=24.42
Updating Price:=$
            24.42
Updating Change:=+0.03

(hma)
Open:=10.47
Change:=-0.11
                  ( -1.05 %)
Bid:=10.01 x400
Trade Time:=4:11 PM EST
Ask:=10.69 x200
Prev Close:=10.45
Last Trade:=10.34
Updating Price:=$
            10.34
Updating Change:=-0.11

(hme)
Open:=65.83
Change:=+0.33
                  (+0.50 %)
Bid:=65.10 x400
Trade Time:=4:21 PM EST
Ask:=67.13 x200
Prev Close:=65.83
Last Trade:=66.16
Updating Price:=$
            66.16
Updating Change:=+0.33

(hmsy)
Open:=77.51
Change:=-0.74
                  ( -0.96 %)
Bid:=76.64 x400
Trade Time:=4:09 PM EST
Ask:=77.81 x200
Prev Close:=77.48
Last Trade:=76.74
Updating Price:=$
            76.74
Updating Change:=-0.74

(hog)
Open:=45.21
Change:=-0.12
                  ( -0.27 %)
Bid:=44.71 x400
Trade Time:=4:42 PM EST
Ask:=45.09 x200
Prev Close:=45.11
Last Trade:=44.99
Updating Price:=$
            44.99
Updating Change:=-0.12

(hott)
Open:=8.06
Change:=-0.15
                  ( -1.87 %)
Bid:=7.71 x400
Trade Time:=4:21 PM EST
Ask:=8.22 x200
Prev Close:=8.03
Last Trade:=7.88
Updating Price:=$
            7.88
Updating Change:=-0.15

(hp)
Open:=71.49
Change:=-0.11
                  ( -0.15 %)
Bid:=71.22 x400
Trade Time:=4:30 PM EST
Ask:=71.94 x200
Prev Close:=71.30
Last Trade:=71.19
Updating Price:=$
            71.19
Updating Change:=-0.11

(hpq)
Open:=35.78
Change:=-0.38
                  ( -1.07 %)
Bid:=35.22 x400
Trade Time:=3:55 PM EST
Ask:=35.23 x200
Prev Close:=35.61
Last Trade:=35.23
Updating Price:=$
            35.23
Updating Change:=-0.38

(hpt)
Open:=25.10
Change:=+0.07
                  (+0.28 %)
Bid:=24.91 x400
Trade Time:=5:07 PM EST
Ask:=25.44 x200
Prev Close:=25.10
Last Trade:=25.17
Updating Price:=$
            25.17
Updating Change:=+0.07

(hpy)
Open:=19.78
Change:=+0.51
                  (+2.58 %)
Bid:=19.71 x400
Trade Time:=4:21 PM EST
Ask:=20.78 x200
Prev Close:=19.75
Last Trade:=20.26
Updating Price:=$
            20.26
Updating Change:=+0.51

(hrg)
Open:=5.60
Change:=+0.05
                  (+0.89 %)
Bid:=5.41 x400
Trade Time:=4:01 PM EST
Ask:=5.92 x200
Prev Close:=5.59
Last Trade:=5.64
Updating Price:=$
            5.64
Updating Change:=+0.05

(hrs)
Open:=42.70
Change:=-0.01
                  ( -0.02 %)
Bid:=41.79 x400
Trade Time:=4:10 PM EST
Ask:=43.06 x200
Prev Close:=42.46
Last Trade:=42.45
Updating Price:=$
            42.45
Updating Change:=-0.01

(hrz)
Open:=1.10
Change:=-0.01
                  ( -0.91 %)
Bid:=1.02 x400
Trade Time:=4:02 PM EST
Ask:=1.11 x200
Prev Close:=1.10
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=-0.01

(hsic)
Open:=72.63
Change:=-0.32
                  ( -0.44 %)
Bid:=72.42 x400
Trade Time:=3:59 PM EST
Ask:=72.48 x200
Prev Close:=72.76
Last Trade:=72.44
Updating Price:=$
            72.44
Updating Change:=-0.32

(hsp)
Open:=53.26
Change:=-0.72
                  ( -1.35 %)
Bid:=51.94 x400
Trade Time:=5:34 PM EST
Ask:=53.30 x200
Prev Close:=53.30
Last Trade:=52.58
Updating Price:=$
            52.58
Updating Change:=-0.72

(ht)
Open:=5.45
Change:=-0.05
                  ( -0.92 %)
Bid:=5.31 x400
Trade Time:=4:02 PM EST
Ask:=5.42 x200
Prev Close:=5.45
Last Trade:=5.40
Updating Price:=$
            5.40
Updating Change:=-0.05

(htgc)
Open:=10.45
Change:=-0.09
                  ( -0.86 %)
Bid:=10.22 x400
Trade Time:=4:00 PM EST
Ask:=10.74 x200
Prev Close:=10.43
Last Trade:=10.34
Updating Price:=$
            10.34
Updating Change:=-0.09

(hts)
Open:=28.93
Change:=+0.02
                  (+0.07 %)
Bid:=28.57 x400
Trade Time:=4:42 PM EST
Ask:=28.96 x200
Prev Close:=28.82
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=+0.02

(hurn)
Open:=30.49
Change:=-0.08
                  ( -0.26 %)
Bid:=30.38 x400
Trade Time:=4:10 PM EST
Ask:=31.27 x200
Prev Close:=30.48
Last Trade:=30.40
Updating Price:=$
            30.40
Updating Change:=-0.08

(hwkn)
Open:=37.82
Change:=+0.27
                  (+0.72 %)
Bid:=31.89 x400
Trade Time:=4:09 PM EST
Ask:=39.40 x200
Prev Close:=37.75
Last Trade:=38.02
Updating Price:=$
            38.02
Updating Change:=+0.27

(iaci)
Open:=37.54
Change:=-0.36
                  ( -0.96 %)
Bid:=36.42 x400
Trade Time:=4:02 PM EST
Ask:=37.46 x200
Prev Close:=37.54
Last Trade:=37.18
Updating Price:=$
            37.18
Updating Change:=-0.36

(ibm)
Open:=183.84
Change:=-1.56
                  ( -0.84 %)
Bid:=183.62 x400
Trade Time:=4:00 PM EST
Ask:=183.65 x200
Prev Close:=185.21
Last Trade:=183.65
Updating Price:=$
            183.65
Updating Change:=-1.56

(iboc)
Open:=17.00
Change:=+0.14
                  (+0.83 %)
Bid:=16.62 x400
Trade Time:=4:21 PM EST
Ask:=17.58 x200
Prev Close:=16.95
Last Trade:=17.09
Updating Price:=$
            17.09
Updating Change:=+0.14

(icge)
Open:=12.40
Change:=-0.21
                  ( -1.69 %)
Bid:=11.52 x400
Trade Time:=4:03 PM EST
Ask:=12.20 x200
Prev Close:=12.40
Last Trade:=12.19
Updating Price:=$
            12.19
Updating Change:=-0.21

(icog)
Open:=2.87
Change:=-0.09
                  ( -3.15 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=3.98 x200
Prev Close:=2.86
Last Trade:=2.77
Updating Price:=$
            2.77
Updating Change:=-0.09

(idti)
Open:=7.50
Change:=-0.14
                  ( -1.89 %)
Bid:=7.11 x400
Trade Time:=4:15 PM EST
Ask:=7.55 x200
Prev Close:=7.41
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=-0.14

(idxx)
Open:=79.09
Change:=+0.48
                  (+0.61 %)
Bid:=78.62 x400
Trade Time:=4:10 PM EST
Ask:=80.54 x200
Prev Close:=79.12
Last Trade:=79.60
Updating Price:=$
            79.60
Updating Change:=+0.48

(ihs)
Open:=79.57
Change:=+0.13
                  (+0.16 %)
Bid:=76.80 x400
Trade Time:=4:10 PM EST
Ask:=81.93 x200
Prev Close:=79.72
Last Trade:=79.85
Updating Price:=$
            79.85
Updating Change:=+0.13

(iilg)
Open:=13.75
Change:=-0.26
                  ( -1.90 %)
Bid:=12.92 x400
Trade Time:=4:21 PM EST
Ask:=14.13 x200
Prev Close:=13.72
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=-0.26

(iivi)
Open:=27.01
Change:=+0.07
                  (+0.26 %)
Bid:=26.36 x400
Trade Time:=4:21 PM EST
Ask:=27.63 x200
Prev Close:=26.93
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.07

(ikan)
Open:=1.19
Change:=+0.03
                  (+2.50 %)
Bid:=1.12 x400
Trade Time:=3:59 PM EST
Ask:=1.25 x200
Prev Close:=1.20
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=+0.03

(ilmn)
Open:=72.15
Change:=+0.81
                  (+1.12 %)
Bid:=72.98 x400
Trade Time:=4:00 PM EST
Ask:=73.04 x200
Prev Close:=72.20
Last Trade:=73.01
Updating Price:=$
            73.01
Updating Change:=+0.81

(im)
Open:=17.46
Change:=+0.02
                  (+0.11 %)
Bid:=17.08 x400
Trade Time:=4:10 PM EST
Ask:=18.01 x200
Prev Close:=17.50
Last Trade:=17.52
Updating Price:=$
            17.52
Updating Change:=+0.02

(imgn)
Open:=15.21
Change:=-0.24
                  ( -1.58 %)
Bid:=14.49 x400
Trade Time:=4:21 PM EST
Ask:=14.99 x200
Prev Close:=15.21
Last Trade:=14.97
Updating Price:=$
            14.97
Updating Change:=-0.24

(imn)
Open:=9.20
Change:=-0.10
                  ( -1.09 %)
Bid:=8.71 x400
Trade Time:=4:05 PM EST
Ask:=9.04 x200
Prev Close:=9.15
Last Trade:=9.05
Updating Price:=$
            9.05
Updating Change:=-0.10

(in)
Open:=10.82
Change:=-0.17
                  ( -1.58 %)
Bid:=10.25 x400
Trade Time:=4:21 PM EST
Ask:=11.02 x200
Prev Close:=10.78
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=-0.17

(inap)
Open:=7.06
Change:=-0.22
                  ( -3.11 %)
Bid:=6.83 x400
Trade Time:=4:03 PM EST
Ask:=6.91 x200
Prev Close:=7.08
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=-0.22

(infi)
Open:=10.00
Change:=-0.02
                  ( -0.20 %)
Bid:=9.91 x400
Trade Time:=4:03 PM EST
Ask:=10.35 x200
Prev Close:=9.98
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.02

(infy)
Open:=61.74
Change:=-0.39
                  ( -0.63 %)
Bid:=61.62 x400
Trade Time:=3:59 PM EST
Ask:=61.67 x200
Prev Close:=62.01
Last Trade:=61.62
Updating Price:=$
            61.62
Updating Change:=-0.39

(ino)
Open:=0.72
Change:=-0.03
                  ( -4.23 %)
Bid:=0.67 x400
Trade Time:=3:55 PM EST
Ask:=0.70 x200
Prev Close:=0.71
Last Trade:=0.68
Updating Price:=$
            0.68
Updating Change:=-0.03

(intc)
Open:=23.10
Change:=-0.04
                  ( -0.18 %)
Bid:=23.01 x400
Trade Time:=3:55 PM EST
Ask:=23.02 x200
Prev Close:=23.06
Last Trade:=23.02
Updating Price:=$
            23.02
Updating Change:=-0.04

(intu)
Open:=48.87
Change:=-1.17
                  ( -2.39 %)
Bid:=47.78 x400
Trade Time:=4:00 PM EST
Ask:=47.82 x200
Prev Close:=48.96
Last Trade:=47.79
Updating Price:=$
            47.79
Updating Change:=-1.17

(io)
Open:=10.35
Change:=-0.19
                  ( -1.85 %)
Bid:=10.01 x400
Trade Time:=4:21 PM EST
Ask:=10.08 x200
Prev Close:=10.28
Last Trade:=10.09
Updating Price:=$
            10.09
Updating Change:=-0.19

(ipcc)
Open:=54.03
Change:=-0.48
                  ( -0.88 %)
Bid:=53.06 x400
Trade Time:=4:15 PM EST
Ask:=54.81 x200
Prev Close:=54.38
Last Trade:=53.90
Updating Price:=$
            53.90
Updating Change:=-0.48

(ipcm)
Open:=49.74
Change:=-0.52
                  ( -1.05 %)
Bid:=48.12 x400
Trade Time:=4:13 PM EST
Ask:=49.18 x200
Prev Close:=49.70
Last Trade:=49.18
Updating Price:=$
            49.18
Updating Change:=-0.52

(ipg)
Open:=12.62
Change:=-0.20
                  ( -1.59 %)
Bid:=11.96 x400
Trade Time:=4:10 PM EST
Ask:=12.37 x200
Prev Close:=12.56
Last Trade:=12.36
Updating Price:=$
            12.36
Updating Change:=-0.20

(ipgp)
Open:=69.77
Change:=-0.87
                  ( -1.26 %)
Bid:=68.01 x400
Trade Time:=5:13 PM EST
Ask:=70.73 x200
Prev Close:=69.32
Last Trade:=68.45
Updating Price:=$
            68.45
Updating Change:=-0.87

(ipi)
Open:=33.39
Change:=+0.42
                  (+1.27 %)
Bid:=33.19 x400
Trade Time:=4:30 PM EST
Ask:=33.35 x200
Prev Close:=32.95
Last Trade:=33.37
Updating Price:=$
            33.37
Updating Change:=+0.42

(ipxl)
Open:=21.40
Change:=-0.53
                  ( -2.47 %)
Bid:=20.46 x400
Trade Time:=4:21 PM EST
Ask:=21.55 x200
Prev Close:=21.49
Last Trade:=20.96
Updating Price:=$
            20.96
Updating Change:=-0.53

(ir)
Open:=44.80
Change:=+0.27
                  (+0.61 %)
Bid:=43.90 x400
Trade Time:=4:14 PM EST
Ask:=45.67 x200
Prev Close:=44.50
Last Trade:=44.77
Updating Price:=$
            44.77
Updating Change:=+0.27

(irc)
Open:=9.17
Change:=+0.04
                  (+0.44 %)
Bid:=8.88 x400
Trade Time:=4:02 PM EST
Ask:=9.30 x200
Prev Close:=9.18
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=+0.04

(irm)
Open:=34.74
Change:=-0.14
                  ( -0.40 %)
Bid:=34.26 x400
Trade Time:=4:10 PM EST
Ask:=34.94 x200
Prev Close:=34.63
Last Trade:=34.49
Updating Price:=$
            34.49
Updating Change:=-0.14

(isis)
Open:=8.76
Change:=-0.04
                  ( -0.46 %)
Bid:=8.70 x400
Trade Time:=4:21 PM EST
Ask:=8.78 x200
Prev Close:=8.75
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=-0.04

(isrg)
Open:=392.12
Change:=+22.32
                  (+5.95 %)
Bid:=397.47 x400
Trade Time:=3:59 PM EST
Ask:=397.48 x200
Prev Close:=374.90
Last Trade:=397.22
Updating Price:=$
            397.22
Updating Change:=+22.32

(isrl)
Open:=65.81
Change:=-0.23
                  ( -0.35 %)
Bid:=65.00 x400
Trade Time:=3:59 PM EST
Ask:=91.49 x200
Prev Close:=66.41
Last Trade:=66.18
Updating Price:=$
            66.18
Updating Change:=-0.23

(itc)
Open:=71.92
Change:=-0.10
                  ( -0.14 %)
Bid:=70.46 x400
Trade Time:=4:10 PM EST
Ask:=73.86 x200
Prev Close:=71.69
Last Trade:=71.59
Updating Price:=$
            71.59
Updating Change:=-0.10

(itri)
Open:=47.33
Change:=+0.67
                  (+1.42 %)
Bid:=46.83 x400
Trade Time:=4:00 PM EST
Ask:=48.76 x200
Prev Close:=47.06
Last Trade:=47.73
Updating Price:=$
            47.73
Updating Change:=+0.67

(ivac)
Open:=10.06
Change:=+0.04
                  (+0.40 %)
Bid:=9.62 x400
Trade Time:=4:00 PM EST
Ask:=10.45 x200
Prev Close:=10.03
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=+0.04

(ivc)
Open:=33.49
Change:=-0.28
                  ( -0.84 %)
Bid:=32.24 x400
Trade Time:=4:16 PM EST
Ask:=33.91 x200
Prev Close:=33.39
Last Trade:=33.11
Updating Price:=$
            33.11
Updating Change:=-0.28

(ivz)
Open:=22.07
Change:=-0.05
                  ( -0.23 %)
Bid:=21.52 x400
Trade Time:=4:21 PM EST
Ask:=22.17 x200
Prev Close:=21.89
Last Trade:=21.84
Updating Price:=$
            21.84
Updating Change:=-0.05

(ixys)
Open:=15.13
Change:=+0.08
                  (+0.53 %)
Bid:=14.65 x400
Trade Time:=4:03 PM EST
Ask:=15.07 x200
Prev Close:=15.09
Last Trade:=15.17
Updating Price:=$
            15.17
Updating Change:=+0.08

(jakk)
Open:=17.73
Change:=-0.03
                  ( -0.17 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=18.50 x200
Prev Close:=17.84
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=-0.03

(jazz)
Open:=38.65
Change:=-0.54
                  ( -1.40 %)
Bid:=37.95 x400
Trade Time:=4:21 PM EST
Ask:=38.45 x200
Prev Close:=38.48
Last Trade:=37.94
Updating Price:=$
            37.94
Updating Change:=-0.54

(jbht)
Open:=47.26
Change:=+0.04
                  (+0.08 %)
Bid:=46.47 x400
Trade Time:=4:10 PM EST
Ask:=47.25 x200
Prev Close:=47.12
Last Trade:=47.16
Updating Price:=$
            47.16
Updating Change:=+0.04

(jcp)
Open:=31.88
Change:=-0.42
                  ( -1.32 %)
Bid:=31.05 x400
Trade Time:=5:34 PM EST
Ask:=31.40 x200
Prev Close:=31.73
Last Trade:=31.31
Updating Price:=$
            31.31
Updating Change:=-0.42

(jec)
Open:=41.63
Change:=+0.18
                  (+0.43 %)
Bid:=41.31 x400
Trade Time:=4:42 PM EST
Ask:=42.23 x200
Prev Close:=41.46
Last Trade:=41.64
Updating Price:=$
            41.64
Updating Change:=+0.18

(jll)
Open:=92.10
Change:=
Bid:=89.05 x400
Trade Time:=4:21 PM EST
Ask:=94.81 x200
Prev Close:=92.14
Last Trade:=92.14
Updating Price:=$
            92.14
Updating Change:=null

(jnj)
Open:=66.57
Change:=-0.49
                  ( -0.73 %)
Bid:=66.23 x400
Trade Time:=3:59 PM EST
Ask:=66.24 x200
Prev Close:=66.72
Last Trade:=66.23
Updating Price:=$
            66.23
Updating Change:=-0.49

(jnpr)
Open:=31.12
Change:=-0.43
                  ( -1.36 %)
Bid:=30.92 x400
Trade Time:=4:27 PM EST
Ask:=31.10 x200
Prev Close:=31.58
Last Trade:=31.15
Updating Price:=$
            31.15
Updating Change:=-0.43

(joyg)
Open:=99.00
Change:=-1.40
                  ( -1.42 %)
Bid:=97.06 x400
Trade Time:=3:59 PM EST
Ask:=97.09 x200
Prev Close:=98.52
Last Trade:=97.12
Updating Price:=$
            97.12
Updating Change:=-1.40

(jpm)
Open:=40.69
Change:=+0.57
                  (+1.41 %)
Bid:=40.95 x400
Trade Time:=4:00 PM EST
Ask:=40.96 x200
Prev Close:=40.39
Last Trade:=40.96
Updating Price:=$
            40.96
Updating Change:=+0.57

(kalu)
Open:=55.99
Change:=+0.24
                  (+0.43 %)
Bid:=54.94 x400
Trade Time:=4:06 PM EST
Ask:=56.85 x200
Prev Close:=55.65
Last Trade:=55.89
Updating Price:=$
            55.89
Updating Change:=+0.24

(kar)
Open:=18.25
Change:=-0.02
                  ( -0.11 %)
Bid:=17.73 x400
Trade Time:=4:02 PM EST
Ask:=18.73 x200
Prev Close:=18.30
Last Trade:=18.28
Updating Price:=$
            18.28
Updating Change:=-0.02

(kbh)
Open:=9.52
Change:=-0.07
                  ( -0.74 %)
Bid:=9.36 x400
Trade Time:=5:22 PM EST
Ask:=9.45 x200
Prev Close:=9.52
Last Trade:=9.45
Updating Price:=$
            9.45
Updating Change:=-0.07

(kbr)
Open:=37.58
Change:=+0.77
                  (+2.06 %)
Bid:=37.29 x400
Trade Time:=4:41 PM EST
Ask:=38.80 x200
Prev Close:=37.45
Last Trade:=38.22
Updating Price:=$
            38.22
Updating Change:=+0.77

(kbw)
Open:=17.62
Change:=+0.43
                  (+2.45 %)
Bid:=17.48 x400
Trade Time:=4:03 PM EST
Ask:=18.31 x200
Prev Close:=17.55
Last Trade:=17.98
Updating Price:=$
            17.98
Updating Change:=+0.43

(kcg)
Open:=10.51
Change:=+0.94
                  (+9.08 %)
Bid:=10.22 x400
Trade Time:=4:21 PM EST
Ask:=11.38 x200
Prev Close:=10.35
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=+0.94

(kcli)
Open:=30.39
Change:=-0.15
                  ( -0.50 %)
Bid:=28.79 x400
Trade Time:=4:00 PM EST
Ask:=30.59 x200
Prev Close:=30.30
Last Trade:=30.15
Updating Price:=$
            30.15
Updating Change:=-0.15

(kelya)
Open:=15.79
Change:=-0.10
                  ( -0.64 %)
Bid:=15.46 x400
Trade Time:=4:03 PM EST
Ask:=16.06 x200
Prev Close:=15.74
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=-0.10

(kerx)
Open:=4.69
Change:=+0.08
                  (+1.71 %)
Bid:=4.67 x400
Trade Time:=4:03 PM EST
Ask:=4.76 x200
Prev Close:=4.69
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=+0.08

(keyn)
Open:=22.52
Change:=-0.05
                  ( -0.22 %)
Bid:=21.82 x400
Trade Time:=4:00 PM EST
Ask:=22.91 x200
Prev Close:=22.47
Last Trade:=22.42
Updating Price:=$
            22.42
Updating Change:=-0.05

(kft)
Open:=35.39
Change:=
Bid:=35.24 x400
Trade Time:=4:00 PM EST
Ask:=35.25 x200
Prev Close:=35.25
Last Trade:=35.25
Updating Price:=$
            35.25
Updating Change:=null

(kirk)
Open:=11.40
Change:=-0.13
                  ( -1.14 %)
Bid:=11.03 x400
Trade Time:=5:07 PM EST
Ask:=11.71 x200
Prev Close:=11.40
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=-0.13

(klac)
Open:=42.29
Change:=-0.04
                  ( -0.09 %)
Bid:=42.56 x400
Trade Time:=4:00 PM EST
Ask:=42.48 x200
Prev Close:=42.44
Last Trade:=42.40
Updating Price:=$
            42.40
Updating Change:=-0.04

(klic)
Open:=10.10
Change:=-0.53
                  ( -5.29 %)
Bid:=9.32 x400
Trade Time:=4:09 PM EST
Ask:=9.48 x200
Prev Close:=10.02
Last Trade:=9.49
Updating Price:=$
            9.49
Updating Change:=-0.53

(kmt)
Open:=45.38
Change:=-0.69
                  ( -1.52 %)
Bid:=43.79 x400
Trade Time:=5:07 PM EST
Ask:=45.38 x200
Prev Close:=45.36
Last Trade:=44.67
Updating Price:=$
            44.67
Updating Change:=-0.69

(knol)
Open:=14.30
Change:=-0.17
                  ( -1.19 %)
Bid:=13.47 x400
Trade Time:=4:03 PM EST
Ask:=14.81 x200
Prev Close:=14.28
Last Trade:=14.11
Updating Price:=$
            14.11
Updating Change:=-0.17

(ko)
Open:=69.25
Change:=-0.46
                  ( -0.66 %)
Bid:=68.86 x400
Trade Time:=3:55 PM EST
Ask:=68.87 x200
Prev Close:=69.32
Last Trade:=68.86
Updating Price:=$
            68.86
Updating Change:=-0.46

(ks)
Open:=16.60
Change:=+0.01
                  (+0.06 %)
Bid:=16.10 x400
Trade Time:=4:03 PM EST
Ask:=17.02 x200
Prev Close:=16.54
Last Trade:=16.55
Updating Price:=$
            16.55
Updating Change:=+0.01

(kss)
Open:=56.63
Change:=-0.30
                  ( -0.53 %)
Bid:=55.99 x400
Trade Time:=4:30 PM EST
Ask:=56.31 x200
Prev Close:=56.58
Last Trade:=56.28
Updating Price:=$
            56.28
Updating Change:=-0.30

(ksws)
Open:=11.50
Change:=-0.06
                  ( -0.52 %)
Bid:=11.37 x400
Trade Time:=4:03 PM EST
Ask:=11.67 x200
Prev Close:=11.45
Last Trade:=11.39
Updating Price:=$
            11.39
Updating Change:=-0.06

(ktos)
Open:=11.61
Change:=-0.02
                  ( -0.17 %)
Bid:=11.19 x400
Trade Time:=4:00 PM EST
Ask:=11.78 x200
Prev Close:=11.57
Last Trade:=11.55
Updating Price:=$
            11.55
Updating Change:=-0.02

(kvhi)
Open:=11.21
Change:=+0.31
                  (+2.77 %)
Bid:=10.45 x400
Trade Time:=4:03 PM EST
Ask:=12.08 x200
Prev Close:=11.18
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=+0.31

(kwk)
Open:=14.25
Change:=-0.06
                  ( -0.42 %)
Bid:=13.99 x400
Trade Time:=4:30 PM EST
Ask:=14.45 x200
Prev Close:=14.19
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=-0.06

(labl)
Open:=23.60
Change:=-0.67
                  ( -2.85 %)
Bid:=9.40 x400
Trade Time:=4:00 PM EST
Ask:=24.57 x200
Prev Close:=23.50
Last Trade:=22.83
Updating Price:=$
            22.83
Updating Change:=-0.67

(lamr)
Open:=26.19
Change:=
Bid:=25.49 x400
Trade Time:=4:10 PM EST
Ask:=26.68 x200
Prev Close:=26.09
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=null

(laws)
Open:=19.38
Change:=+0.12
                  (+0.62 %)
Bid:=18.56 x400
Trade Time:=4:46 PM EST
Ask:=19.64 x200
Prev Close:=19.41
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=+0.12

(layn)
Open:=30.42
Change:=-0.16
                  ( -0.53 %)
Bid:=29.61 x400
Trade Time:=4:00 PM EST
Ask:=30.32 x200
Prev Close:=30.40
Last Trade:=30.24
Updating Price:=$
            30.24
Updating Change:=-0.16

(laz)
Open:=34.06
Change:=+1.53
                  (+4.51 %)
Bid:=34.73 x400
Trade Time:=4:21 PM EST
Ask:=36.14 x200
Prev Close:=33.93
Last Trade:=35.46
Updating Price:=$
            35.46
Updating Change:=+1.53

(lbai)
Open:=10.13
Change:=-0.17
                  ( -1.69 %)
Bid:=9.04 x400
Trade Time:=4:00 PM EST
Ask:=10.73 x200
Prev Close:=10.08
Last Trade:=9.91
Updating Price:=$
            9.91
Updating Change:=-0.17

(lci)
Open:=4.76
Change:=+0.09
                  (+1.91 %)
Bid:=4.80 x400
Trade Time:=4:01 PM EST
Ask:=4.99 x200
Prev Close:=4.70
Last Trade:=4.79
Updating Price:=$
            4.79
Updating Change:=+0.09

(lea)
Open:=51.41
Change:=+0.27
                  (+0.53 %)
Bid:=50.01 x400
Trade Time:=4:10 PM EST
Ask:=53.53 x200
Prev Close:=51.13
Last Trade:=51.40
Updating Price:=$
            51.40
Updating Change:=+0.27

(leg)
Open:=23.68
Change:=-0.15
                  ( -0.64 %)
Bid:=23.02 x400
Trade Time:=4:11 PM EST
Ask:=23.73 x200
Prev Close:=23.55
Last Trade:=23.40
Updating Price:=$
            23.40
Updating Change:=-0.15

(lfus)
Open:=54.95
Change:=+0.01
                  (+0.02 %)
Bid:=54.09 x400
Trade Time:=4:09 PM EST
Ask:=55.94 x200
Prev Close:=55.01
Last Trade:=55.02
Updating Price:=$
            55.02
Updating Change:=+0.01

(life)
Open:=49.97
Change:=-0.40
                  ( -0.80 %)
Bid:=49.55 x400
Trade Time:=4:00 PM EST
Ask:=49.56 x200
Prev Close:=49.95
Last Trade:=49.55
Updating Price:=$
            49.55
Updating Change:=-0.40

(linc)
Open:=19.24
Change:=-0.22
                  ( -1.15 %)
Bid:=18.99 x400
Trade Time:=4:03 PM EST
Ask:=19.51 x200
Prev Close:=19.20
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=-0.22

(linta)
Open:=16.49
Change:=-0.08
                  ( -0.48 %)
Bid:=16.41 x400
Trade Time:=4:00 PM EST
Ask:=16.41 x200
Prev Close:=16.50
Last Trade:=16.42
Updating Price:=$
            16.42
Updating Change:=-0.08

(llen)
Open:=5.33
Change:=+0.07
                  (+1.35 %)
Bid:=5.15 x400
Trade Time:=4:00 PM EST
Ask:=5.50 x200
Prev Close:=5.20
Last Trade:=5.27
Updating Price:=$
            5.27
Updating Change:=+0.07

(lll)
Open:=81.93
Change:=+0.64
                  (+0.78 %)
Bid:=81.80 x400
Trade Time:=4:42 PM EST
Ask:=83.36 x200
Prev Close:=81.53
Last Trade:=82.17
Updating Price:=$
            82.17
Updating Change:=+0.64

(lltc)
Open:=30.54
Change:=-0.38
                  ( -1.24 %)
Bid:=30.24 x400
Trade Time:=4:00 PM EST
Ask:=30.25 x200
Prev Close:=30.63
Last Trade:=30.25
Updating Price:=$
            30.25
Updating Change:=-0.38

(lm)
Open:=31.41
Change:=+0.20
                  (+0.64 %)
Bid:=30.88 x400
Trade Time:=4:21 PM EST
Ask:=31.81 x200
Prev Close:=31.15
Last Trade:=31.35
Updating Price:=$
            31.35
Updating Change:=+0.20

(lng)
Open:=9.90
Change:=+0.68
                  (+7.10 %)
Bid:=10.26 x400
Trade Time:=4:03 PM EST
Ask:=10.30 x200
Prev Close:=9.58
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=+0.68

(logm)
Open:=38.50
Change:=-1.01
                  ( -2.66 %)
Bid:=36.11 x400
Trade Time:=4:06 PM EST
Ask:=37.69 x200
Prev Close:=37.90
Last Trade:=36.89
Updating Price:=$
            36.89
Updating Change:=-1.01

(loop)
Open:=18.29
Change:=-0.05
                  ( -0.27 %)
Bid:=18.16 x400
Trade Time:=4:00 PM EST
Ask:=18.82 x200
Prev Close:=18.32
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=-0.05

(lpnt)
Open:=37.93
Change:=-0.07
                  ( -0.19 %)
Bid:=37.05 x400
Trade Time:=4:10 PM EST
Ask:=38.51 x200
Prev Close:=37.82
Last Trade:=37.75
Updating Price:=$
            37.75
Updating Change:=-0.07

(lpx)
Open:=8.28
Change:=-0.07
                  ( -0.85 %)
Bid:=7.85 x400
Trade Time:=4:11 PM EST
Ask:=8.17 x200
Prev Close:=8.23
Last Trade:=8.16
Updating Price:=$
            8.16
Updating Change:=-0.07

(lrcx)
Open:=42.31
Change:=-0.24
                  ( -0.57 %)
Bid:=41.99 x400
Trade Time:=4:00 PM EST
Ask:=42.17 x200
Prev Close:=42.37
Last Trade:=42.13
Updating Price:=$
            42.13
Updating Change:=-0.24

(lse)
Open:=4.82
Change:=-0.04
                  ( -0.83 %)
Bid:=4.58 x400
Trade Time:=4:01 PM EST
Ask:=4.99 x200
Prev Close:=4.82
Last Trade:=4.78
Updating Price:=$
            4.78
Updating Change:=-0.04

(lsi)
Open:=6.66
Change:=-0.07
                  ( -1.04 %)
Bid:=6.54 x400
Trade Time:=4:15 PM EST
Ask:=6.84 x200
Prev Close:=6.70
Last Trade:=6.63
Updating Price:=$
            6.63
Updating Change:=-0.07

(lstr)
Open:=46.40
Change:=+0.41
                  (+0.88 %)
Bid:=45.82 x400
Trade Time:=4:00 PM EST
Ask:=47.66 x200
Prev Close:=46.34
Last Trade:=46.75
Updating Price:=$
            46.75
Updating Change:=+0.41

(lstza)
Open:=76.15
Change:=-0.15
                  ( -0.20 %)
Bid:=74.76 x400
Trade Time:=5:07 PM EST
Ask:=76.83 x200
Prev Close:=75.93
Last Trade:=75.78
Updating Price:=$
            75.78
Updating Change:=-0.15

(ltm)
Open:=40.40
Change:=-0.16
                  ( -0.40 %)
Bid:=39.33 x400
Trade Time:=4:02 PM EST
Ask:=40.99 x200
Prev Close:=40.35
Last Trade:=40.19
Updating Price:=$
            40.19
Updating Change:=-0.16

(ltre)
Open:=9.95
Change:=+0.11
                  (+1.10 %)
Bid:=10.04 x400
Trade Time:=3:59 PM EST
Ask:=10.47 x200
Prev Close:=9.96
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=+0.11

(lvs)
Open:=45.44
Change:=+0.24
                  (+0.53 %)
Bid:=45.10 x400
Trade Time:=5:23 PM EST
Ask:=45.22 x200
Prev Close:=45.15
Last Trade:=45.39
Updating Price:=$
            45.39
Updating Change:=+0.24

(lway)
Open:=11.15
Change:=+0.05
                  (+0.45 %)
Bid:=10.77 x400
Trade Time:=4:00 PM EST
Ask:=11.86 x200
Prev Close:=11.15
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=+0.05

(lxp)
Open:=9.05
Change:=+0.12
                  (+1.33 %)
Bid:=8.77 x400
Trade Time:=4:03 PM EST
Ask:=9.46 x200
Prev Close:=9.01
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=+0.12

(lxrx)
Open:=1.79
Change:=-0.08
                  ( -4.47 %)
Bid:=1.66 x400
Trade Time:=4:21 PM EST
Ask:=1.73 x200
Prev Close:=1.79
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.08

(lxu)
Open:=45.66
Change:=-0.24
                  ( -0.53 %)
Bid:=44.37 x400
Trade Time:=4:15 PM EST
Ask:=46.22 x200
Prev Close:=45.48
Last Trade:=45.24
Updating Price:=$
            45.24
Updating Change:=-0.24

(ma)
Open:=312.49
Change:=-3.12
                  ( -1.00 %)
Bid:=308.10 x400
Trade Time:=4:21 PM EST
Ask:=309.85 x200
Prev Close:=311.39
Last Trade:=308.27
Updating Price:=$
            308.27
Updating Change:=-3.12

(mako)
Open:=32.50
Change:=-0.63
                  ( -1.95 %)
Bid:=31.26 x400
Trade Time:=4:10 PM EST
Ask:=31.57 x200
Prev Close:=32.24
Last Trade:=31.61
Updating Price:=$
            31.61
Updating Change:=-0.63

(mapp)
Open:=16.20
Change:=+0.01
                  (+0.06 %)
Bid:=15.70 x400
Trade Time:=4:16 PM EST
Ask:=16.56 x200
Prev Close:=16.18
Last Trade:=16.19
Updating Price:=$
            16.19
Updating Change:=+0.01

(mas)
Open:=11.61
Change:=-0.06
                  ( -0.52 %)
Bid:=11.49 x400
Trade Time:=5:01 PM EST
Ask:=11.59 x200
Prev Close:=11.55
Last Trade:=11.49
Updating Price:=$
            11.49
Updating Change:=-0.06

(mat)
Open:=26.99
Change:=-0.33
                  ( -1.22 %)
Bid:=26.69 x400
Trade Time:=4:00 PM EST
Ask:=26.70 x200
Prev Close:=27.02
Last Trade:=26.69
Updating Price:=$
            26.69
Updating Change:=-0.33

(mblx)
Open:=7.22
Change:=-0.37
                  ( -5.10 %)
Bid:=6.76 x400
Trade Time:=4:03 PM EST
Ask:=7.10 x200
Prev Close:=7.25
Last Trade:=6.88
Updating Price:=$
            6.88
Updating Change:=-0.37

(mbvt)
Open:=26.68
Change:=-0.05
                  ( -0.19 %)
Bid:=25.43 x400
Trade Time:=4:00 PM EST
Ask:=29.36 x200
Prev Close:=26.69
Last Trade:=26.64
Updating Price:=$
            26.64
Updating Change:=-0.05

(mcd)
Open:=86.22
Change:=+0.06
                  (+0.07 %)
Bid:=86.29 x400
Trade Time:=4:00 PM EST
Ask:=86.31 x200
Prev Close:=86.21
Last Trade:=86.27
Updating Price:=$
            86.27
Updating Change:=+0.06

(mchp)
Open:=32.85
Change:=-0.15
                  ( -0.46 %)
Bid:=32.67 x400
Trade Time:=4:00 PM EST
Ask:=32.70 x200
Prev Close:=32.85
Last Trade:=32.70
Updating Price:=$
            32.70
Updating Change:=-0.15

(mcri)
Open:=10.39
Change:=+0.20
                  (+1.92 %)
Bid:=10.59 x400
Trade Time:=4:00 PM EST
Ask:=11.88 x200
Prev Close:=10.39
Last Trade:=10.59
Updating Price:=$
            10.59
Updating Change:=+0.20

(mcrl)
Open:=9.85
Change:=+0.01
                  (+0.10 %)
Bid:=9.80 x400
Trade Time:=4:21 PM EST
Ask:=10.14 x200
Prev Close:=9.82
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=+0.01

(mcy)
Open:=38.27
Change:=+0.11
                  (+0.29 %)
Bid:=37.83 x400
Trade Time:=4:21 PM EST
Ask:=38.98 x200
Prev Close:=38.32
Last Trade:=38.43
Updating Price:=$
            38.43
Updating Change:=+0.11

(mdr)
Open:=20.29
Change:=+0.73
                  (+3.60 %)
Bid:=20.45 x400
Trade Time:=4:47 PM EST
Ask:=21.56 x200
Prev Close:=20.26
Last Trade:=20.99
Updating Price:=$
            20.99
Updating Change:=+0.73

(mdso)
Open:=22.50
Change:=-0.27
                  ( -1.20 %)
Bid:=22.20 x400
Trade Time:=4:03 PM EST
Ask:=22.83 x200
Prev Close:=22.46
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=-0.27

(mdth)
Open:=13.79
Change:=+0.25
                  (+1.85 %)
Bid:=13.51 x400
Trade Time:=4:03 PM EST
Ask:=14.37 x200
Prev Close:=13.52
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=+0.25

(mdvn)
Open:=22.84
Change:=-1.40
                  ( -6.15 %)
Bid:=21.41 x400
Trade Time:=4:36 PM EST
Ask:=22.09 x200
Prev Close:=22.77
Last Trade:=21.37
Updating Price:=$
            21.37
Updating Change:=-1.40

(ment)
Open:=11.88
Change:=-0.03
                  ( -0.25 %)
Bid:=11.80 x400
Trade Time:=4:03 PM EST
Ask:=11.94 x200
Prev Close:=11.88
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=-0.03

(meru)
Open:=10.98
Change:=-0.56
                  ( -5.10 %)
Bid:=10.08 x400
Trade Time:=4:00 PM EST
Ask:=10.84 x200
Prev Close:=10.98
Last Trade:=10.42
Updating Price:=$
            10.42
Updating Change:=-0.56

(mgln)
Open:=55.26
Change:=+0.14
                  (+0.25 %)
Bid:=53.32 x400
Trade Time:=4:00 PM EST
Ask:=55.16 x200
Prev Close:=55.00
Last Trade:=55.14
Updating Price:=$
            55.14
Updating Change:=+0.14

(mgm)
Open:=15.50
Change:=-0.03
                  ( -0.19 %)
Bid:=15.36 x400
Trade Time:=4:32 PM EST
Ask:=15.42 x200
Prev Close:=15.45
Last Trade:=15.42
Updating Price:=$
            15.42
Updating Change:=-0.03

(mgpi)
Open:=8.13
Change:=-0.16
                  ( -1.97 %)
Bid:=7.25 x400
Trade Time:=4:03 PM EST
Ask:=7.95 x200
Prev Close:=8.12
Last Trade:=7.96
Updating Price:=$
            7.96
Updating Change:=-0.16

(mgrc)
Open:=27.61
Change:=-0.01
                  ( -0.04 %)
Bid:=26.63 x400
Trade Time:=4:16 PM EST
Ask:=27.54 x200
Prev Close:=27.52
Last Trade:=27.51
Updating Price:=$
            27.51
Updating Change:=-0.01

(mho)
Open:=12.40
Change:=-0.11
                  ( -0.89 %)
Bid:=11.93 x400
Trade Time:=4:02 PM EST
Ask:=12.77 x200
Prev Close:=12.41
Last Trade:=12.30
Updating Price:=$
            12.30
Updating Change:=-0.11

(mhr)
Open:=7.75
Change:=+0.02
                  (+0.26 %)
Bid:=7.38 x400
Trade Time:=4:10 PM EST
Ask:=7.76 x200
Prev Close:=7.69
Last Trade:=7.71
Updating Price:=$
            7.71
Updating Change:=+0.02

(mhs)
Open:=54.43
Change:=+1.25
                  (+2.29 %)
Bid:=55.34 x400
Trade Time:=4:41 PM EST
Ask:=55.79 x200
Prev Close:=54.53
Last Trade:=55.78
Updating Price:=$
            55.78
Updating Change:=+1.25

(midd)
Open:=90.01
Change:=-0.28
                  ( -0.31 %)
Bid:=86.50 x400
Trade Time:=4:16 PM EST
Ask:=92.36 x200
Prev Close:=90.10
Last Trade:=89.82
Updating Price:=$
            89.82
Updating Change:=-0.28

(mig)
Open:=9.70
Change:=-0.09
                  ( -0.93 %)
Bid:=9.29 x400
Trade Time:=4:21 PM EST
Ask:=10.01 x200
Prev Close:=9.71
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.09

(mjn)
Open:=69.73
Change:=-0.89
                  ( -1.27 %)
Bid:=68.16 x400
Trade Time:=4:18 PM EST
Ask:=69.97 x200
Prev Close:=69.84
Last Trade:=68.95
Updating Price:=$
            68.95
Updating Change:=-0.89

(mksi)
Open:=25.54
Change:=-0.48
                  ( -1.88 %)
Bid:=24.42 x400
Trade Time:=4:03 PM EST
Ask:=25.03 x200
Prev Close:=25.56
Last Trade:=25.08
Updating Price:=$
            25.08
Updating Change:=-0.48

(mlhr)
Open:=25.98
Change:=+0.14
                  (+0.54 %)
Bid:=25.71 x400
Trade Time:=4:02 PM EST
Ask:=26.32 x200
Prev Close:=25.96
Last Trade:=26.10
Updating Price:=$
            26.10
Updating Change:=+0.14

(mlnk)
Open:=4.47
Change:=-0.03
                  ( -0.67 %)
Bid:=4.34 x400
Trade Time:=4:03 PM EST
Ask:=4.51 x200
Prev Close:=4.49
Last Trade:=4.46
Updating Price:=$
            4.46
Updating Change:=-0.03

(mlr)
Open:=18.08
Change:=-0.11
                  ( -0.61 %)
Bid:=17.36 x400
Trade Time:=4:03 PM EST
Ask:=18.56 x200
Prev Close:=18.00
Last Trade:=17.89
Updating Price:=$
            17.89
Updating Change:=-0.11

(mmm)
Open:=94.83
Change:=-0.03
                  ( -0.03 %)
Bid:=94.24 x400
Trade Time:=3:55 PM EST
Ask:=94.25 x200
Prev Close:=94.27
Last Trade:=94.24
Updating Price:=$
            94.24
Updating Change:=-0.03

(mms)
Open:=41.53
Change:=-0.82
                  ( -1.97 %)
Bid:=39.86 x400
Trade Time:=4:05 PM EST
Ask:=41.57 x200
Prev Close:=41.53
Last Trade:=40.71
Updating Price:=$
            40.71
Updating Change:=-0.82

(mnro)
Open:=37.51
Change:=-0.40
                  ( -1.07 %)
Bid:=36.33 x400
Trade Time:=4:21 PM EST
Ask:=37.93 x200
Prev Close:=37.45
Last Trade:=37.05
Updating Price:=$
            37.05
Updating Change:=-0.40

(mpg)
Open:=3.76
Change:=-0.03
                  ( -0.81 %)
Bid:=3.60 x400
Trade Time:=4:01 PM EST
Ask:=3.73 x200
Prev Close:=3.72
Last Trade:=3.69
Updating Price:=$
            3.69
Updating Change:=-0.03

(mpr)
Open:=11.03
Change:=+0.14
                  (+1.27 %)
Bid:=10.52 x400
Trade Time:=4:02 PM EST
Ask:=11.69 x200
Prev Close:=11.03
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=+0.14

(mpx)
Open:=5.26
Change:=-0.13
                  ( -2.48 %)
Bid:=5.12 x400
Trade Time:=4:03 PM EST
Ask:=5.19 x200
Prev Close:=5.25
Last Trade:=5.12
Updating Price:=$
            5.12
Updating Change:=-0.13

(mrcy)
Open:=17.90
Change:=-0.11
                  ( -0.62 %)
Bid:=17.31 x400
Trade Time:=4:09 PM EST
Ask:=18.29 x200
Prev Close:=17.88
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=-0.11

(mrh)
Open:=18.16
Change:=+0.09
                  (+0.50 %)
Bid:=17.76 x400
Trade Time:=4:03 PM EST
Ask:=18.49 x200
Prev Close:=18.17
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=+0.09

(mrk)
Open:=35.89
Change:=-0.20
                  ( -0.56 %)
Bid:=35.58 x400
Trade Time:=4:00 PM EST
Ask:=35.59 x200
Prev Close:=35.79
Last Trade:=35.59
Updating Price:=$
            35.59
Updating Change:=-0.20

(mrvl)
Open:=15.21
Change:=-0.10
                  ( -0.66 %)
Bid:=15.04 x400
Trade Time:=4:00 PM EST
Ask:=15.09 x200
Prev Close:=15.18
Last Trade:=15.08
Updating Price:=$
            15.08
Updating Change:=-0.10

(msft)
Open:=27.28
Change:=-0.48
                  ( -1.74 %)
Bid:=27.07 x400
Trade Time:=4:00 PM EST
Ask:=27.06 x200
Prev Close:=27.54
Last Trade:=27.06
Updating Price:=$
            27.06
Updating Change:=-0.48

(mtb)
Open:=87.32
Change:=+0.34
                  (+0.39 %)
Bid:=84.23 x400
Trade Time:=4:41 PM EST
Ask:=87.29 x200
Prev Close:=86.80
Last Trade:=87.14
Updating Price:=$
            87.14
Updating Change:=+0.34

(mtn)
Open:=45.62
Change:=-0.33
                  ( -0.72 %)
Bid:=44.38 x400
Trade Time:=4:02 PM EST
Ask:=46.17 x200
Prev Close:=45.57
Last Trade:=45.24
Updating Price:=$
            45.24
Updating Change:=-0.33

(mtrx)
Open:=14.45
Change:=-0.58
                  ( -4.02 %)
Bid:=13.66 x400
Trade Time:=4:00 PM EST
Ask:=14.27 x200
Prev Close:=14.42
Last Trade:=13.84
Updating Price:=$
            13.84
Updating Change:=-0.58

(mu)
Open:=7.53
Change:=+0.08
                  (+1.06 %)
Bid:=7.58 x400
Trade Time:=4:00 PM EST
Ask:=7.60 x200
Prev Close:=7.52
Last Trade:=7.60
Updating Price:=$
            7.60
Updating Change:=+0.08

(mvis)
Open:=1.25
Change:=-0.02
                  ( -1.61 %)
Bid:=1.21 x400
Trade Time:=4:00 PM EST
Ask:=1.29 x200
Prev Close:=1.24
Last Trade:=1.22
Updating Price:=$
            1.22
Updating Change:=-0.02

(mw)
Open:=34.17
Change:=-0.43
                  ( -1.26 %)
Bid:=32.96 x400
Trade Time:=4:21 PM EST
Ask:=34.34 x200
Prev Close:=34.08
Last Trade:=33.65
Updating Price:=$
            33.65
Updating Change:=-0.43

(mwa)
Open:=3.59
Change:=-0.05
                  ( -1.40 %)
Bid:=3.34 x400
Trade Time:=4:05 PM EST
Ask:=3.73 x200
Prev Close:=3.58
Last Trade:=3.53
Updating Price:=$
            3.53
Updating Change:=-0.05

(mwv)
Open:=33.34
Change:=-0.24
                  ( -0.72 %)
Bid:=32.48 x400
Trade Time:=4:41 PM EST
Ask:=33.47 x200
Prev Close:=33.24
Last Trade:=33.00
Updating Price:=$
            33.00
Updating Change:=-0.24

(mww)
Open:=13.46
Change:=+0.10
                  (+0.75 %)
Bid:=13.11 x400
Trade Time:=4:10 PM EST
Ask:=13.80 x200
Prev Close:=13.36
Last Trade:=13.46
Updating Price:=$
            13.46
Updating Change:=+0.10

(mxim)
Open:=23.52
Change:=-0.41
                  ( -1.74 %)
Bid:=23.10 x400
Trade Time:=3:59 PM EST
Ask:=23.10 x200
Prev Close:=23.50
Last Trade:=23.09
Updating Price:=$
            23.09
Updating Change:=-0.41

(mxl)
Open:=7.35
Change:=-0.02
                  ( -0.27 %)
Bid:=7.04 x400
Trade Time:=4:03 PM EST
Ask:=7.65 x200
Prev Close:=7.36
Last Trade:=7.34
Updating Price:=$
            7.34
Updating Change:=-0.02

(myl)
Open:=23.60
Change:=-0.30
                  ( -1.27 %)
Bid:=23.38 x400
Trade Time:=4:00 PM EST
Ask:=23.39 x200
Prev Close:=23.69
Last Trade:=23.39
Updating Price:=$
            23.39
Updating Change:=-0.30

(nafc)
Open:=38.07
Change:=-0.24
                  ( -0.63 %)
Bid:=36.75 x400
Trade Time:=4:03 PM EST
Ask:=39.49 x200
Prev Close:=38.00
Last Trade:=37.76
Updating Price:=$
            37.76
Updating Change:=-0.24

(natr)
Open:=19.50
Change:=+0.73
                  (+3.75 %)
Bid:=19.16 x400
Trade Time:=4:00 PM EST
Ask:=20.58 x200
Prev Close:=19.49
Last Trade:=20.22
Updating Price:=$
            20.22
Updating Change:=+0.73

(nauh)
Open:=9.36
Change:=+0.01
                  (+0.11 %)
Bid:=8.91 x400
Trade Time:=4:03 PM EST
Ask:=10.29 x200
Prev Close:=9.33
Last Trade:=9.34
Updating Price:=$
            9.34
Updating Change:=+0.01

(nc)
Open:=97.60
Change:=-0.27
                  ( -0.28 %)
Bid:=89.80 x400
Trade Time:=4:01 PM EST
Ask:=100.39 x200
Prev Close:=97.30
Last Trade:=97.03
Updating Price:=$
            97.03
Updating Change:=-0.27

(ncs)
Open:=11.30
Change:=+0.23
                  (+2.05 %)
Bid:=11.10 x400
Trade Time:=4:02 PM EST
Ask:=11.49 x200
Prev Close:=11.23
Last Trade:=11.46
Updating Price:=$
            11.46
Updating Change:=+0.23

(nct)
Open:=6.01
Change:=+0.31
                  (+5.18 %)
Bid:=6.04 x400
Trade Time:=4:01 PM EST
Ask:=6.31 x200
Prev Close:=5.99
Last Trade:=6.30
Updating Price:=$
            6.30
Updating Change:=+0.31

(ndsn)
Open:=55.27
Change:=+0.05
                  (+0.09 %)
Bid:=22.08 x400
Trade Time:=4:10 PM EST
Ask:=0.00 x200
Prev Close:=55.21
Last Trade:=55.26
Updating Price:=$
            55.26
Updating Change:=+0.05

(nee)
Open:=56.79
Change:=+0.17
                  (+0.30 %)
Bid:=56.09 x400
Trade Time:=4:21 PM EST
Ask:=57.77 x200
Prev Close:=56.77
Last Trade:=56.94
Updating Price:=$
            56.94
Updating Change:=+0.17

(neog)
Open:=46.42
Change:=-0.44
                  ( -0.95 %)
Bid:=44.99 x400
Trade Time:=4:09 PM EST
Ask:=46.89 x200
Prev Close:=46.36
Last Trade:=45.92
Updating Price:=$
            45.92
Updating Change:=-0.44

(netl)
Open:=40.38
Change:=-0.72
                  ( -1.80 %)
Bid:=38.91 x400
Trade Time:=4:10 PM EST
Ask:=40.18 x200
Prev Close:=40.05
Last Trade:=39.33
Updating Price:=$
            39.33
Updating Change:=-0.72

(newp)
Open:=16.90
Change:=+0.02
                  (+0.12 %)
Bid:=16.47 x400
Trade Time:=4:21 PM EST
Ask:=17.09 x200
Prev Close:=16.85
Last Trade:=16.87
Updating Price:=$
            16.87
Updating Change:=+0.02

(nfg)
Open:=72.31
Change:=-0.58
                  ( -0.80 %)
Bid:=70.58 x400
Trade Time:=4:11 PM EST
Ask:=72.70 x200
Prev Close:=72.25
Last Trade:=71.67
Updating Price:=$
            71.67
Updating Change:=-0.58

(nflx)
Open:=283.00
Change:=-5.91
                  ( -2.06 %)
Bid:=281.32 x400
Trade Time:=3:55 PM EST
Ask:=281.39 x200
Prev Close:=287.29
Last Trade:=281.38
Updating Price:=$
            281.38
Updating Change:=-5.91

(ngpc)
Open:=8.41
Change:=-0.05
                  ( -0.60 %)
Bid:=8.04 x400
Trade Time:=4:00 PM EST
Ask:=8.38 x200
Prev Close:=8.40
Last Trade:=8.35
Updating Price:=$
            8.35
Updating Change:=-0.05

(ngsx)
Open:=1.67
Change:=+0.01
                  (+0.61 %)
Bid:=1.55 x400
Trade Time:=3:59 PM EST
Ask:=2.09 x200
Prev Close:=1.65
Last Trade:=1.66
Updating Price:=$
            1.66
Updating Change:=+0.01

(nhi)
Open:=46.74
Change:=+0.39
                  (+0.84 %)
Bid:=45.90 x400
Trade Time:=4:10 PM EST
Ask:=47.78 x200
Prev Close:=46.56
Last Trade:=46.95
Updating Price:=$
            46.95
Updating Change:=+0.39

(nihd)
Open:=42.03
Change:=-0.18
                  ( -0.43 %)
Bid:=41.88 x400
Trade Time:=4:00 PM EST
Ask:=41.89 x200
Prev Close:=42.06
Last Trade:=41.88
Updating Price:=$
            41.88
Updating Change:=-0.18

(nktr)
Open:=7.39
Change:=+0.04
                  (+0.54 %)
Bid:=7.11 x400
Trade Time:=4:21 PM EST
Ask:=7.69 x200
Prev Close:=7.38
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=+0.04

(nor)
Open:=13.13
Change:=+0.46
                  (+3.50 %)
Bid:=13.23 x400
Trade Time:=4:02 PM EST
Ask:=13.69 x200
Prev Close:=13.13
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=+0.46

(nsit)
Open:=18.43
Change:=+0.05
                  (+0.27 %)
Bid:=18.39 x400
Trade Time:=4:21 PM EST
Ask:=18.59 x200
Prev Close:=18.34
Last Trade:=18.39
Updating Price:=$
            18.39
Updating Change:=+0.05

(nsr)
Open:=26.18
Change:=-0.03
                  ( -0.11 %)
Bid:=25.45 x400
Trade Time:=4:01 PM EST
Ask:=26.63 x200
Prev Close:=26.09
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=-0.03

(ntap)
Open:=52.09
Change:=-1.76
                  ( -3.40 %)
Bid:=50.04 x400
Trade Time:=3:59 PM EST
Ask:=50.05 x200
Prev Close:=51.80
Last Trade:=50.04
Updating Price:=$
            50.04
Updating Change:=-1.76

(ntct)
Open:=15.98
Change:=+0.03
                  (+0.19 %)
Bid:=16.08 x400
Trade Time:=4:21 PM EST
Ask:=16.27 x200
Prev Close:=16.04
Last Trade:=16.07
Updating Price:=$
            16.07
Updating Change:=+0.03

(nue)
Open:=39.60
Change:=+0.25
                  (+0.63 %)
Bid:=39.80 x400
Trade Time:=4:11 PM EST
Ask:=40.05 x200
Prev Close:=39.55
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=+0.25

(nutr)
Open:=15.21
Change:=-0.07
                  ( -0.46 %)
Bid:=13.85 x400
Trade Time:=4:00 PM EST
Ask:=15.24 x200
Prev Close:=15.20
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=-0.07

(nuva)
Open:=31.77
Change:=-0.26
                  ( -0.80 %)
Bid:=32.30 x400
Trade Time:=4:21 PM EST
Ask:=32.93 x200
Prev Close:=32.52
Last Trade:=32.26
Updating Price:=$
            32.26
Updating Change:=-0.26

(nvax)
Open:=2.13
Change:=-0.06
                  ( -2.82 %)
Bid:=2.08 x400
Trade Time:=4:38 PM EST
Ask:=2.13 x200
Prev Close:=2.13
Last Trade:=2.07
Updating Price:=$
            2.07
Updating Change:=-0.06

(nvda)
Open:=14.27
Change:=-0.18
                  ( -1.27 %)
Bid:=14.03 x400
Trade Time:=4:00 PM EST
Ask:=14.05 x200
Prev Close:=14.22
Last Trade:=14.04
Updating Price:=$
            14.04
Updating Change:=-0.18

(nwbi)
Open:=12.72
Change:=+0.04
                  (+0.32 %)
Bid:=12.33 x400
Trade Time:=4:21 PM EST
Ask:=13.12 x200
Prev Close:=12.68
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=+0.04

(nwe)
Open:=33.77
Change:=-0.04
                  ( -0.12 %)
Bid:=32.98 x400
Trade Time:=4:03 PM EST
Ask:=34.10 x200
Prev Close:=33.69
Last Trade:=33.65
Updating Price:=$
            33.65
Updating Change:=-0.04

(nwl)
Open:=15.55
Change:=+0.17
                  (+1.10 %)
Bid:=15.37 x400
Trade Time:=4:42 PM EST
Ask:=15.84 x200
Prev Close:=15.44
Last Trade:=15.61
Updating Price:=$
            15.61
Updating Change:=+0.17

(nwsa)
Open:=16.00
Change:=+0.14
                  (+0.89 %)
Bid:=15.89 x400
Trade Time:=4:00 PM EST
Ask:=15.95 x200
Prev Close:=15.79
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=+0.14

(nxst)
Open:=7.38
Change:=+1.95
                  (+26.53 %)
Bid:=9.25 x400
Trade Time:=4:13 PM EST
Ask:=9.67 x200
Prev Close:=7.35
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=+1.95

(nyny)
Open:=0.89
Change:=-0.04
                  ( -4.49 %)
Bid:=0.85 x400
Trade Time:=3:59 PM EST
Ask:=0.96 x200
Prev Close:=0.89
Last Trade:=0.85
Updating Price:=$
            0.85
Updating Change:=-0.04

(nyt)
Open:=8.60
Change:=+0.40
                  (+4.67 %)
Bid:=8.97 x400
Trade Time:=4:11 PM EST
Ask:=9.11 x200
Prev Close:=8.57
Last Trade:=8.97
Updating Price:=$
            8.97
Updating Change:=+0.40

(nyx)
Open:=34.33
Change:=+0.29
                  (+0.85 %)
Bid:=34.05 x400
Trade Time:=4:21 PM EST
Ask:=34.61 x200
Prev Close:=34.23
Last Trade:=34.52
Updating Price:=$
            34.52
Updating Change:=+0.29

(oabc)
Open:=15.06
Change:=-0.09
                  ( -0.60 %)
Bid:=6.01 x400
Trade Time:=4:03 PM EST
Ask:=15.54 x200
Prev Close:=15.03
Last Trade:=14.94
Updating Price:=$
            14.94
Updating Change:=-0.09

(ob)
Open:=13.11
Change:=-0.10
                  ( -0.76 %)
Bid:=12.92 x400
Trade Time:=4:01 PM EST
Ask:=13.42 x200
Prev Close:=13.13
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.10

(oclr)
Open:=5.91
Change:=-0.11
                  ( -1.81 %)
Bid:=5.83 x400
Trade Time:=4:03 PM EST
Ask:=6.24 x200
Prev Close:=6.07
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=-0.11

(oeh)
Open:=10.14
Change:=-0.05
                  ( -0.50 %)
Bid:=9.95 x400
Trade Time:=4:01 PM EST
Ask:=10.17 x200
Prev Close:=10.10
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.05

(ofix)
Open:=44.07
Change:=-0.16
                  ( -0.36 %)
Bid:=43.87 x400
Trade Time:=4:00 PM EST
Ask:=44.83 x200
Prev Close:=44.02
Last Trade:=43.86
Updating Price:=$
            43.86
Updating Change:=-0.16

(oksb)
Open:=10.10
Change:=-0.12
                  ( -1.18 %)
Bid:=6.72 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=10.16
Last Trade:=10.04
Updating Price:=$
            10.04
Updating Change:=-0.12

(ompi)
Open:=10.38
Change:=-0.09
                  ( -0.84 %)
Bid:=10.19 x400
Trade Time:=5:07 PM EST
Ask:=11.22 x200
Prev Close:=10.70
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=-0.09

(onb)
Open:=10.52
Change:=+0.14
                  (+1.34 %)
Bid:=10.22 x400
Trade Time:=5:07 PM EST
Ask:=10.98 x200
Prev Close:=10.46
Last Trade:=10.60
Updating Price:=$
            10.60
Updating Change:=+0.14

(onxx)
Open:=34.09
Change:=-0.24
                  ( -0.71 %)
Bid:=33.80 x400
Trade Time:=4:21 PM EST
Ask:=34.49 x200
Prev Close:=34.02
Last Trade:=33.78
Updating Price:=$
            33.78
Updating Change:=-0.24

(opxt)
Open:=2.21
Change:=-0.04
                  ( -1.80 %)
Bid:=2.16 x400
Trade Time:=4:03 PM EST
Ask:=2.25 x200
Prev Close:=2.22
Last Trade:=2.18
Updating Price:=$
            2.18
Updating Change:=-0.04

(opy)
Open:=26.42
Change:=-0.08
                  ( -0.30 %)
Bid:=25.19 x400
Trade Time:=4:02 PM EST
Ask:=27.64 x200
Prev Close:=26.52
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=-0.08

(orb)
Open:=16.92
Change:=+0.29
                  (+1.72 %)
Bid:=17.15 x400
Trade Time:=4:21 PM EST
Ask:=17.17 x200
Prev Close:=16.88
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=+0.29

(orcc)
Open:=3.38
Change:=+0.06
                  (+1.78 %)
Bid:=3.23 x400
Trade Time:=4:00 PM EST
Ask:=3.56 x200
Prev Close:=3.37
Last Trade:=3.43
Updating Price:=$
            3.43
Updating Change:=+0.06

(orcl)
Open:=32.44
Change:=-0.52
                  ( -1.59 %)
Bid:=32.11 x400
Trade Time:=3:55 PM EST
Ask:=32.12 x200
Prev Close:=32.64
Last Trade:=32.12
Updating Price:=$
            32.12
Updating Change:=-0.52

(orly)
Open:=62.18
Change:=-0.47
                  ( -0.75 %)
Bid:=61.88 x400
Trade Time:=4:00 PM EST
Ask:=61.90 x200
Prev Close:=62.36
Last Trade:=61.89
Updating Price:=$
            61.89
Updating Change:=-0.47

(osir)
Open:=7.88
Change:=-0.12
                  ( -1.53 %)
Bid:=7.21 x400
Trade Time:=4:21 PM EST
Ask:=7.75 x200
Prev Close:=7.86
Last Trade:=7.74
Updating Price:=$
            7.74
Updating Change:=-0.12

(osur)
Open:=9.84
Change:=-0.20
                  ( -2.02 %)
Bid:=9.34 x400
Trade Time:=4:03 PM EST
Ask:=9.98 x200
Prev Close:=9.89
Last Trade:=9.69
Updating Price:=$
            9.69
Updating Change:=-0.20

(outd)
Open:=6.90
Change:=-0.04
                  ( -0.58 %)
Bid:=6.59 x400
Trade Time:=4:00 PM EST
Ask:=7.15 x200
Prev Close:=6.90
Last Trade:=6.86
Updating Price:=$
            6.86
Updating Change:=-0.04

(oxm)
Open:=37.96
Change:=-0.94
                  ( -2.47 %)
Bid:=36.29 x400
Trade Time:=4:02 PM EST
Ask:=37.88 x200
Prev Close:=38.00
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=-0.94

(oxps)
Open:=15.43
Change:=+0.02
                  (+0.13 %)
Bid:=14.93 x400
Trade Time:=4:21 PM EST
Ask:=15.86 x200
Prev Close:=15.38
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=+0.02

(oxy)
Open:=107.05
Change:=-0.78
                  ( -0.73 %)
Bid:=105.91 x400
Trade Time:=4:11 PM EST
Ask:=106.51 x200
Prev Close:=106.97
Last Trade:=106.19
Updating Price:=$
            106.19
Updating Change:=-0.78

(oyog)
Open:=102.67
Change:=-1.34
                  ( -1.31 %)
Bid:=98.58 x400
Trade Time:=4:00 PM EST
Ask:=103.97 x200
Prev Close:=102.53
Last Trade:=101.19
Updating Price:=$
            101.19
Updating Change:=-1.34

(ozrk)
Open:=53.47
Change:=+0.70
                  (+1.33 %)
Bid:=52.85 x400
Trade Time:=4:10 PM EST
Ask:=54.46 x200
Prev Close:=52.80
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=+0.70

(pacr)
Open:=4.84
Change:=
Bid:=4.67 x400
Trade Time:=4:00 PM EST
Ask:=4.96 x200
Prev Close:=4.86
Last Trade:=4.86
Updating Price:=$
            4.86
Updating Change:=null

(pag)
Open:=23.56
Change:=-0.06
                  ( -0.26 %)
Bid:=23.37 x400
Trade Time:=4:10 PM EST
Ask:=23.38 x200
Prev Close:=23.46
Last Trade:=23.40
Updating Price:=$
            23.40
Updating Change:=-0.06

(panl)
Open:=29.64
Change:=+0.22
                  (+0.74 %)
Bid:=29.33 x400
Trade Time:=4:31 PM EST
Ask:=30.72 x200
Prev Close:=29.79
Last Trade:=30.01
Updating Price:=$
            30.01
Updating Change:=+0.22

(pay)
Open:=43.42
Change:=-0.39
                  ( -0.90 %)
Bid:=42.01 x400
Trade Time:=4:02 PM EST
Ask:=43.78 x200
Prev Close:=43.43
Last Trade:=43.04
Updating Price:=$
            43.04
Updating Change:=-0.39

(payx)
Open:=29.80
Change:=-0.21
                  ( -0.71 %)
Bid:=29.50 x400
Trade Time:=4:00 PM EST
Ask:=29.60 x200
Prev Close:=29.75
Last Trade:=29.54
Updating Price:=$
            29.54
Updating Change:=-0.21

(pbct)
Open:=13.47
Change:=+0.03
                  (+0.22 %)
Bid:=13.31 x400
Trade Time:=4:10 PM EST
Ask:=13.50 x200
Prev Close:=13.47
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=+0.03

(pbh)
Open:=13.44
Change:=-0.06
                  ( -0.45 %)
Bid:=12.93 x400
Trade Time:=5:07 PM EST
Ask:=13.78 x200
Prev Close:=13.40
Last Trade:=13.34
Updating Price:=$
            13.34
Updating Change:=-0.06

(pbi)
Open:=22.28
Change:=+0.08
                  (+0.36 %)
Bid:=22.13 x400
Trade Time:=4:10 PM EST
Ask:=22.42 x200
Prev Close:=22.21
Last Trade:=22.29
Updating Price:=$
            22.29
Updating Change:=+0.08

(pbny)
Open:=8.49
Change:=-0.04
                  ( -0.47 %)
Bid:=8.09 x400
Trade Time:=4:00 PM EST
Ask:=8.90 x200
Prev Close:=8.46
Last Trade:=8.42
Updating Price:=$
            8.42
Updating Change:=-0.04

(pby)
Open:=11.40
Change:=-0.07
                  ( -0.61 %)
Bid:=11.15 x400
Trade Time:=4:21 PM EST
Ask:=11.57 x200
Prev Close:=11.40
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.07

(pcar)
Open:=49.68
Change:=+0.13
                  (+0.26 %)
Bid:=49.79 x400
Trade Time:=4:00 PM EST
Ask:=49.81 x200
Prev Close:=49.66
Last Trade:=49.79
Updating Price:=$
            49.79
Updating Change:=+0.13

(pccc)
Open:=7.89
Change:=-0.02
                  ( -0.25 %)
Bid:=7.80 x400
Trade Time:=4:15 PM EST
Ask:=8.18 x200
Prev Close:=7.89
Last Trade:=7.87
Updating Price:=$
            7.87
Updating Change:=-0.02

(pch)
Open:=35.70
Change:=-0.09
                  ( -0.25 %)
Bid:=34.89 x400
Trade Time:=4:21 PM EST
Ask:=35.96 x200
Prev Close:=35.53
Last Trade:=35.44
Updating Price:=$
            35.44
Updating Change:=-0.09

(pcln)
Open:=538.02
Change:=-7.55
                  ( -1.40 %)
Bid:=529.84 x400
Trade Time:=4:00 PM EST
Ask:=530.60 x200
Prev Close:=537.50
Last Trade:=529.95
Updating Price:=$
            529.95
Updating Change:=-7.55

(pcs)
Open:=17.11
Change:=-0.07
                  ( -0.41 %)
Bid:=16.87 x400
Trade Time:=4:11 PM EST
Ask:=17.49 x200
Prev Close:=17.15
Last Trade:=17.08
Updating Price:=$
            17.08
Updating Change:=-0.07

(pdm)
Open:=20.85
Change:=+0.06
                  (+0.29 %)
Bid:=20.41 x400
Trade Time:=4:21 PM EST
Ask:=21.51 x200
Prev Close:=20.91
Last Trade:=20.97
Updating Price:=$
            20.97
Updating Change:=+0.06

(peb)
Open:=20.28
Change:=-0.03
                  ( -0.15 %)
Bid:=20.02 x400
Trade Time:=4:16 PM EST
Ask:=20.47 x200
Prev Close:=20.28
Last Trade:=20.25
Updating Price:=$
            20.25
Updating Change:=-0.03

(peet)
Open:=61.72
Change:=-0.12
                  ( -0.19 %)
Bid:=61.51 x400
Trade Time:=4:10 PM EST
Ask:=62.50 x200
Prev Close:=61.62
Last Trade:=61.50
Updating Price:=$
            61.50
Updating Change:=-0.12

(pei)
Open:=15.78
Change:=+0.18
                  (+1.14 %)
Bid:=15.48 x400
Trade Time:=4:15 PM EST
Ask:=16.30 x200
Prev Close:=15.78
Last Trade:=15.96
Updating Price:=$
            15.96
Updating Change:=+0.18

(petm)
Open:=45.56
Change:=-0.55
                  ( -1.21 %)
Bid:=44.07 x400
Trade Time:=4:30 PM EST
Ask:=45.86 x200
Prev Close:=45.55
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=-0.55

(pfcb)
Open:=41.05
Change:=-0.88
                  ( -2.14 %)
Bid:=40.39 x400
Trade Time:=4:10 PM EST
Ask:=40.87 x200
Prev Close:=41.17
Last Trade:=40.29
Updating Price:=$
            40.29
Updating Change:=-0.88

(pfe)
Open:=19.92
Change:=-0.04
                  ( -0.20 %)
Bid:=19.90 x400
Trade Time:=3:59 PM EST
Ask:=19.91 x200
Prev Close:=19.94
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=-0.04

(pg)
Open:=64.26
Change:=-0.42
                  ( -0.65 %)
Bid:=64.19 x400
Trade Time:=3:59 PM EST
Ask:=64.20 x200
Prev Close:=64.61
Last Trade:=64.19
Updating Price:=$
            64.19
Updating Change:=-0.42

(pgi)
Open:=8.16
Change:=-0.30
                  ( -3.69 %)
Bid:=7.54 x400
Trade Time:=4:06 PM EST
Ask:=8.15 x200
Prev Close:=8.13
Last Trade:=7.83
Updating Price:=$
            7.83
Updating Change:=-0.30

(pgn)
Open:=47.32
Change:=+0.23
                  (+0.49 %)
Bid:=46.76 x400
Trade Time:=4:21 PM EST
Ask:=47.74 x200
Prev Close:=47.29
Last Trade:=47.52
Updating Price:=$
            47.52
Updating Change:=+0.23

(pgnx)
Open:=7.07
Change:=-0.08
                  ( -1.13 %)
Bid:=6.67 x400
Trade Time:=4:21 PM EST
Ask:=7.28 x200
Prev Close:=7.07
Last Trade:=6.99
Updating Price:=$
            6.99
Updating Change:=-0.08

(pgti)
Open:=1.96
Change:=+0.02
                  (+1.05 %)
Bid:=1.51 x400
Trade Time:=3:57 PM EST
Ask:=0.00 x200
Prev Close:=1.91
Last Trade:=1.93
Updating Price:=$
            1.93
Updating Change:=+0.02

(phh)
Open:=19.28
Change:=+0.19
                  (+0.99 %)
Bid:=18.93 x400
Trade Time:=4:16 PM EST
Ask:=19.99 x200
Prev Close:=19.20
Last Trade:=19.39
Updating Price:=$
            19.39
Updating Change:=+0.19

(phiik)
Open:=22.47
Change:=+0.02
                  (+0.09 %)
Bid:=22.03 x400
Trade Time:=4:00 PM EST
Ask:=23.30 x200
Prev Close:=22.50
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=+0.02

(phm)
Open:=7.20
Change:=+0.01
                  (+0.14 %)
Bid:=7.13 x400
Trade Time:=5:11 PM EST
Ask:=7.19 x200
Prev Close:=7.18
Last Trade:=7.19
Updating Price:=$
            7.19
Updating Change:=+0.01

(pike)
Open:=9.48
Change:=-0.12
                  ( -1.26 %)
Bid:=8.85 x400
Trade Time:=4:03 PM EST
Ask:=9.77 x200
Prev Close:=9.49
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=-0.12

(pke)
Open:=28.34
Change:=+0.02
                  (+0.07 %)
Bid:=28.31 x400
Trade Time:=4:05 PM EST
Ask:=28.35 x200
Prev Close:=28.35
Last Trade:=28.37
Updating Price:=$
            28.37
Updating Change:=+0.02

(pki)
Open:=26.44
Change:=-0.08
                  ( -0.30 %)
Bid:=25.98 x400
Trade Time:=4:10 PM EST
Ask:=26.77 x200
Prev Close:=26.45
Last Trade:=26.37
Updating Price:=$
            26.37
Updating Change:=-0.08

(plce)
Open:=48.38
Change:=-0.02
                  ( -0.04 %)
Bid:=47.42 x400
Trade Time:=4:02 PM EST
Ask:=49.24 x200
Prev Close:=48.38
Last Trade:=48.36
Updating Price:=$
            48.36
Updating Change:=-0.02

(plcm)
Open:=32.05
Change:=-1.19
                  ( -3.70 %)
Bid:=30.51 x400
Trade Time:=4:25 PM EST
Ask:=31.45 x200
Prev Close:=32.13
Last Trade:=30.94
Updating Price:=$
            30.94
Updating Change:=-1.19

(plfe)
Open:=11.73
Change:=-0.09
                  ( -0.77 %)
Bid:=11.21 x400
Trade Time:=4:03 PM EST
Ask:=12.06 x200
Prev Close:=11.68
Last Trade:=11.59
Updating Price:=$
            11.59
Updating Change:=-0.09

(plpc)
Open:=69.50
Change:=-0.50
                  ( -0.70 %)
Bid:=67.22 x400
Trade Time:=3:33 PM EST
Ask:=72.50 x200
Prev Close:=71.29
Last Trade:=70.79
Updating Price:=$
            70.79
Updating Change:=-0.50

(pm)
Open:=68.49
Change:=-0.32
                  ( -0.47 %)
Bid:=68.14 x400
Trade Time:=4:42 PM EST
Ask:=68.41 x200
Prev Close:=68.51
Last Trade:=68.19
Updating Price:=$
            68.19
Updating Change:=-0.32

(pnm)
Open:=16.80
Change:=-0.02
                  ( -0.12 %)
Bid:=16.33 x400
Trade Time:=4:03 PM EST
Ask:=17.28 x200
Prev Close:=16.80
Last Trade:=16.78
Updating Price:=$
            16.78
Updating Change:=-0.02

(pnra)
Open:=130.85
Change:=-2.12
                  ( -1.61 %)
Bid:=128.24 x400
Trade Time:=4:30 PM EST
Ask:=129.14 x200
Prev Close:=131.31
Last Trade:=129.19
Updating Price:=$
            129.19
Updating Change:=-2.12

(pnw)
Open:=43.91
Change:=+0.11
                  (+0.25 %)
Bid:=43.34 x400
Trade Time:=4:10 PM EST
Ask:=44.54 x200
Prev Close:=43.93
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=+0.11

(pnx)
Open:=2.44
Change:=-0.04
                  ( -1.64 %)
Bid:=2.38 x400
Trade Time:=4:03 PM EST
Ask:=2.50 x200
Prev Close:=2.44
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=-0.04

(podd)
Open:=22.09
Change:=+0.17
                  (+0.77 %)
Bid:=21.64 x400
Trade Time:=4:03 PM EST
Ask:=22.77 x200
Prev Close:=22.05
Last Trade:=22.22
Updating Price:=$
            22.22
Updating Change:=+0.17

(powi)
Open:=37.47
Change:=-0.64
                  ( -1.71 %)
Bid:=36.13 x400
Trade Time:=4:21 PM EST
Ask:=37.39 x200
Prev Close:=37.37
Last Trade:=36.73
Updating Price:=$
            36.73
Updating Change:=-0.64

(ppc)
Open:=5.11
Change:=-0.06
                  ( -1.17 %)
Bid:=5.00 x400
Trade Time:=4:02 PM EST
Ask:=5.14 x200
Prev Close:=5.12
Last Trade:=5.06
Updating Price:=$
            5.06
Updating Change:=-0.06

(ppg)
Open:=89.43
Change:=+0.11
                  (+0.12 %)
Bid:=89.32 x400
Trade Time:=4:10 PM EST
Ask:=89.34 x200
Prev Close:=89.24
Last Trade:=89.35
Updating Price:=$
            89.35
Updating Change:=+0.11

(pq)
Open:=8.35
Change:=+0.12
                  (+1.44 %)
Bid:=8.47 x400
Trade Time:=4:21 PM EST
Ask:=8.48 x200
Prev Close:=8.32
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=+0.12

(praa)
Open:=81.41
Change:=+0.16
                  (+0.20 %)
Bid:=80.10 x400
Trade Time:=4:09 PM EST
Ask:=82.80 x200
Prev Close:=81.26
Last Trade:=81.42
Updating Price:=$
            81.42
Updating Change:=+0.16

(prgo)
Open:=93.71
Change:=-0.65
                  ( -0.70 %)
Bid:=91.76 x400
Trade Time:=4:21 PM EST
Ask:=92.71 x200
Prev Close:=93.13
Last Trade:=92.48
Updating Price:=$
            92.48
Updating Change:=-0.65

(prim)
Open:=13.13
Change:=+0.03
                  (+0.23 %)
Bid:=12.86 x400
Trade Time:=4:00 PM EST
Ask:=13.14 x200
Prev Close:=13.10
Last Trade:=13.13
Updating Price:=$
            13.13
Updating Change:=+0.03

(prs)
Open:=6.04
Change:=-0.05
                  ( -0.83 %)
Bid:=5.75 x400
Trade Time:=4:02 PM EST
Ask:=6.24 x200
Prev Close:=6.05
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=-0.05

(prsp)
Open:=44.80
Change:=+0.32
                  (+0.71 %)
Bid:=44.30 x400
Trade Time:=4:21 PM EST
Ask:=46.09 x200
Prev Close:=44.85
Last Trade:=45.17
Updating Price:=$
            45.17
Updating Change:=+0.32

(prx)
Open:=34.45
Change:=-0.52
                  ( -1.51 %)
Bid:=33.27 x400
Trade Time:=5:07 PM EST
Ask:=34.67 x200
Prev Close:=34.50
Last Trade:=33.98
Updating Price:=$
            33.98
Updating Change:=-0.52

(pss)
Open:=14.00
Change:=-0.67
                  ( -4.82 %)
Bid:=13.06 x400
Trade Time:=4:10 PM EST
Ask:=13.65 x200
Prev Close:=13.90
Last Trade:=13.23
Updating Price:=$
            13.23
Updating Change:=-0.67

(pva)
Open:=13.29
Change:=+0.37
                  (+2.80 %)
Bid:=13.15 x400
Trade Time:=4:21 PM EST
Ask:=14.00 x200
Prev Close:=13.23
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=+0.37

(pvtb)
Open:=13.73
Change:=+0.08
                  (+0.59 %)
Bid:=13.29 x400
Trade Time:=4:21 PM EST
Ask:=14.17 x200
Prev Close:=13.65
Last Trade:=13.73
Updating Price:=$
            13.73
Updating Change:=+0.08

(pzn)
Open:=6.06
Change:=-0.05
                  ( -0.83 %)
Bid:=5.71 x400
Trade Time:=3:59 PM EST
Ask:=6.12 x200
Prev Close:=6.05
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=-0.05

(pzza)
Open:=31.59
Change:=-0.21
                  ( -0.66 %)
Bid:=30.77 x400
Trade Time:=5:07 PM EST
Ask:=32.01 x200
Prev Close:=31.61
Last Trade:=31.40
Updating Price:=$
            31.40
Updating Change:=-0.21

(qcom)
Open:=58.69
Change:=+0.32
                  (+0.56 %)
Bid:=57.30 x400
Trade Time:=4:00 PM EST
Ask:=57.31 x200
Prev Close:=56.98
Last Trade:=57.30
Updating Price:=$
            57.30
Updating Change:=+0.32

(qcor)
Open:=25.87
Change:=+0.73
                  (+2.83 %)
Bid:=26.40 x400
Trade Time:=4:21 PM EST
Ask:=26.53 x200
Prev Close:=25.75
Last Trade:=26.48
Updating Price:=$
            26.48
Updating Change:=+0.73

(qdel)
Open:=15.76
Change:=-0.17
                  ( -1.08 %)
Bid:=15.17 x400
Trade Time:=4:00 PM EST
Ask:=16.19 x200
Prev Close:=15.80
Last Trade:=15.63
Updating Price:=$
            15.63
Updating Change:=-0.17

(qgen)
Open:=17.98
Change:=-0.22
                  ( -1.22 %)
Bid:=17.79 x400
Trade Time:=4:00 PM EST
Ask:=17.85 x200
Prev Close:=18.07
Last Trade:=17.85
Updating Price:=$
            17.85
Updating Change:=-0.22

(qlty)
Open:=12.26
Change:=+0.08
                  (+0.65 %)
Bid:=11.85 x400
Trade Time:=4:03 PM EST
Ask:=12.68 x200
Prev Close:=12.24
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=+0.08

(r)
Open:=58.09
Change:=+0.49
                  (+0.85 %)
Bid:=57.28 x400
Trade Time:=4:03 PM EST
Ask:=58.84 x200
Prev Close:=57.56
Last Trade:=58.05
Updating Price:=$
            58.05
Updating Change:=+0.49

(rad)
Open:=1.34
Change:=-0.05
                  ( -3.70 %)
Bid:=1.30 x400
Trade Time:=4:01 PM EST
Ask:=1.32 x200
Prev Close:=1.35
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=-0.05

(rah)
Open:=86.79
Change:=+0.95
                  (+1.10 %)
Bid:=85.45 x400
Trade Time:=4:11 PM EST
Ask:=88.34 x200
Prev Close:=86.41
Last Trade:=87.36
Updating Price:=$
            87.36
Updating Change:=+0.95

(ras)
Open:=5.93
Change:=-0.11
                  ( -1.87 %)
Bid:=5.51 x400
Trade Time:=4:10 PM EST
Ask:=5.84 x200
Prev Close:=5.88
Last Trade:=5.77
Updating Price:=$
            5.77
Updating Change:=-0.11

(rden)
Open:=32.40
Change:=+1.93
                  (+6.02 %)
Bid:=33.96 x400
Trade Time:=4:16 PM EST
Ask:=34.21 x200
Prev Close:=32.07
Last Trade:=34.00
Updating Price:=$
            34.00
Updating Change:=+1.93

(recn)
Open:=12.67
Change:=
Bid:=12.26 x400
Trade Time:=4:03 PM EST
Ask:=13.08 x200
Prev Close:=12.65
Last Trade:=12.65
Updating Price:=$
            12.65
Updating Change:=null

(reg)
Open:=47.50
Change:=+0.03
                  (+0.06 %)
Bid:=46.63 x400
Trade Time:=4:11 PM EST
Ask:=47.32 x200
Prev Close:=47.29
Last Trade:=47.32
Updating Price:=$
            47.32
Updating Change:=+0.03

(ren)
Open:=17.13
Change:=-0.03
                  ( -0.18 %)
Bid:=16.54 x400
Trade Time:=4:03 PM EST
Ask:=17.50 x200
Prev Close:=17.04
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=-0.03

(rev)
Open:=19.28
Change:=-0.27
                  ( -1.40 %)
Bid:=18.81 x400
Trade Time:=4:10 PM EST
Ask:=19.44 x200
Prev Close:=19.25
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=-0.27

(revu)
Open:=0.25
Change:=+0.07
                  (+28.96 %)
Bid:=0.25 x400
Trade Time:=3:59 PM EST
Ask:=0.31 x200
Prev Close:=0.24
Last Trade:=0.31
Updating Price:=$
            0.31
Updating Change:=+0.07

(rfmd)
Open:=6.01
Change:=+0.16
                  (+2.67 %)
Bid:=6.10 x400
Trade Time:=4:16 PM EST
Ask:=6.19 x200
Prev Close:=5.99
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=+0.16

(rgr)
Open:=23.22
Change:=+0.03
                  (+0.13 %)
Bid:=22.56 x400
Trade Time:=5:07 PM EST
Ask:=23.20 x200
Prev Close:=23.15
Last Trade:=23.18
Updating Price:=$
            23.18
Updating Change:=+0.03

(rhi)
Open:=25.75
Change:=+0.12
                  (+0.47 %)
Bid:=28.50 x400
Trade Time:=5:24 PM EST
Ask:=28.90 x200
Prev Close:=25.70
Last Trade:=25.82
Updating Price:=$
            25.82
Updating Change:=+0.12

(rigl)
Open:=9.51
Change:=-0.11
                  ( -1.16 %)
Bid:=9.12 x400
Trade Time:=4:21 PM EST
Ask:=9.73 x200
Prev Close:=9.47
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=-0.11

(rimm)
Open:=26.60
Change:=-0.13
                  ( -0.49 %)
Bid:=26.62 x400
Trade Time:=4:00 PM EST
Ask:=26.64 x200
Prev Close:=26.77
Last Trade:=26.64
Updating Price:=$
            26.64
Updating Change:=-0.13

(rjet)
Open:=4.50
Change:=-0.13
                  ( -2.90 %)
Bid:=4.39 x400
Trade Time:=4:03 PM EST
Ask:=5.39 x200
Prev Close:=4.49
Last Trade:=4.36
Updating Price:=$
            4.36
Updating Change:=-0.13

(rkt)
Open:=60.90
Change:=+1.37
                  (+2.26 %)
Bid:=58.91 x400
Trade Time:=4:11 PM EST
Ask:=64.31 x200
Prev Close:=60.69
Last Trade:=62.06
Updating Price:=$
            62.06
Updating Change:=+1.37

(rli)
Open:=62.23
Change:=-0.18
                  ( -0.29 %)
Bid:=51.15 x400
Trade Time:=4:21 PM EST
Ask:=61.96 x200
Prev Close:=62.14
Last Trade:=61.96
Updating Price:=$
            61.96
Updating Change:=-0.18

(rloc)
Open:=20.06
Change:=-0.10
                  ( -0.50 %)
Bid:=19.43 x400
Trade Time:=4:03 PM EST
Ask:=20.26 x200
Prev Close:=20.03
Last Trade:=19.93
Updating Price:=$
            19.93
Updating Change:=-0.10

(rnow)
Open:=30.75
Change:=-1.00
                  ( -3.24 %)
Bid:=29.20 x400
Trade Time:=4:09 PM EST
Ask:=30.54 x200
Prev Close:=30.87
Last Trade:=29.87
Updating Price:=$
            29.87
Updating Change:=-1.00

(rnst)
Open:=15.71
Change:=+0.01
                  (+0.06 %)
Bid:=14.92 x400
Trade Time:=4:03 PM EST
Ask:=16.18 x200
Prev Close:=15.55
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=+0.01

(roc)
Open:=59.63
Change:=+0.75
                  (+1.26 %)
Bid:=57.72 x400
Trade Time:=4:04 PM EST
Ask:=61.91 x200
Prev Close:=59.42
Last Trade:=60.17
Updating Price:=$
            60.17
Updating Change:=+0.75

(rocm)
Open:=9.16
Change:=+0.22
                  (+2.40 %)
Bid:=8.97 x400
Trade Time:=3:59 PM EST
Ask:=9.42 x200
Prev Close:=9.16
Last Trade:=9.38
Updating Price:=$
            9.38
Updating Change:=+0.22

(rodm)
Open:=1.49
Change:=-0.03
                  ( -2.04 %)
Bid:=1.28 x400
Trade Time:=3:59 PM EST
Ask:=1.75 x200
Prev Close:=1.47
Last Trade:=1.44
Updating Price:=$
            1.44
Updating Change:=-0.03

(roiak)
Open:=1.63
Change:=-0.02
                  ( -1.23 %)
Bid:=1.51 x400
Trade Time:=4:00 PM EST
Ask:=1.71 x200
Prev Close:=1.62
Last Trade:=1.60
Updating Price:=$
            1.60
Updating Change:=-0.02

(rok)
Open:=83.03
Change:=-0.04
                  ( -0.05 %)
Bid:=81.54 x400
Trade Time:=4:11 PM EST
Ask:=84.02 x200
Prev Close:=82.87
Last Trade:=82.83
Updating Price:=$
            82.83
Updating Change:=-0.04

(rol)
Open:=20.88
Change:=-0.06
                  ( -0.29 %)
Bid:=20.24 x400
Trade Time:=4:11 PM EST
Ask:=21.22 x200
Prev Close:=20.83
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=-0.06

(roll)
Open:=39.22
Change:=-0.30
                  ( -0.76 %)
Bid:=38.26 x400
Trade Time:=4:16 PM EST
Ask:=39.68 x200
Prev Close:=39.25
Last Trade:=38.95
Updating Price:=$
            38.95
Updating Change:=-0.30

(rop)
Open:=82.33
Change:=+0.60
                  (+0.73 %)
Bid:=81.48 x400
Trade Time:=4:10 PM EST
Ask:=83.95 x200
Prev Close:=82.10
Last Trade:=82.70
Updating Price:=$
            82.70
Updating Change:=+0.60

(rose)
Open:=56.96
Change:=-0.66
                  ( -1.17 %)
Bid:=55.06 x400
Trade Time:=4:37 PM EST
Ask:=55.56 x200
Prev Close:=56.24
Last Trade:=55.58
Updating Price:=$
            55.58
Updating Change:=-0.66

(rost)
Open:=77.54
Change:=-0.50
                  ( -0.64 %)
Bid:=77.23 x400
Trade Time:=4:00 PM EST
Ask:=77.26 x200
Prev Close:=77.73
Last Trade:=77.23
Updating Price:=$
            77.23
Updating Change:=-0.50

(rt)
Open:=11.11
Change:=-0.32
                  ( -2.88 %)
Bid:=10.65 x400
Trade Time:=4:21 PM EST
Ask:=11.14 x200
Prev Close:=11.13
Last Trade:=10.81
Updating Price:=$
            10.81
Updating Change:=-0.32

(rtec)
Open:=9.55
Change:=-0.29
                  ( -3.02 %)
Bid:=9.16 x400
Trade Time:=4:40 PM EST
Ask:=9.61 x200
Prev Close:=9.59
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.29

(rtix)
Open:=3.07
Change:=+0.02
                  (+0.65 %)
Bid:=2.92 x400
Trade Time:=4:03 PM EST
Ask:=3.11 x200
Prev Close:=3.07
Last Trade:=3.09
Updating Price:=$
            3.09
Updating Change:=+0.02

(rue)
Open:=34.80
Change:=-1.20
                  ( -3.46 %)
Bid:=32.79 x400
Trade Time:=4:00 PM EST
Ask:=34.29 x200
Prev Close:=34.70
Last Trade:=33.50
Updating Price:=$
            33.50
Updating Change:=-1.20

(rwt)
Open:=14.79
Change:=+0.16
                  (+1.08 %)
Bid:=14.53 x400
Trade Time:=4:01 PM EST
Ask:=15.43 x200
Prev Close:=14.79
Last Trade:=14.95
Updating Price:=$
            14.95
Updating Change:=+0.16

(safm)
Open:=46.29
Change:=+0.40
                  (+0.86 %)
Bid:=45.81 x400
Trade Time:=4:02 PM EST
Ask:=47.41 x200
Prev Close:=46.34
Last Trade:=46.74
Updating Price:=$
            46.74
Updating Change:=+0.40

(saft)
Open:=41.97
Change:=-0.44
                  ( -1.05 %)
Bid:=41.02 x400
Trade Time:=4:00 PM EST
Ask:=42.07 x200
Prev Close:=41.83
Last Trade:=41.39
Updating Price:=$
            41.39
Updating Change:=-0.44

(sam)
Open:=90.98
Change:=+0.22
                  (+0.24 %)
Bid:=89.90 x400
Trade Time:=4:07 PM EST
Ask:=91.99 x200
Prev Close:=90.92
Last Trade:=91.14
Updating Price:=$
            91.14
Updating Change:=+0.22

(sanm)
Open:=9.45
Change:=-0.13
                  ( -1.38 %)
Bid:=8.93 x400
Trade Time:=4:16 PM EST
Ask:=9.65 x200
Prev Close:=9.42
Last Trade:=9.29
Updating Price:=$
            9.29
Updating Change:=-0.13

(sbib)
Open:=7.71
Change:=+0.12
                  (+1.56 %)
Bid:=7.47 x400
Trade Time:=4:21 PM EST
Ask:=7.79 x200
Prev Close:=7.67
Last Trade:=7.79
Updating Price:=$
            7.79
Updating Change:=+0.12

(sbsi)
Open:=20.38
Change:=-0.34
                  ( -1.66 %)
Bid:=19.80 x400
Trade Time:=4:03 PM EST
Ask:=20.60 x200
Prev Close:=20.44
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=-0.34

(sbux)
Open:=40.21
Change:=-0.49
                  ( -1.22 %)
Bid:=39.75 x400
Trade Time:=4:04 PM EST
Ask:=39.83 x200
Prev Close:=40.32
Last Trade:=39.83
Updating Price:=$
            39.83
Updating Change:=-0.49

(scl)
Open:=73.31
Change:=+0.16
                  (+0.22 %)
Bid:=65.96 x400
Trade Time:=4:05 PM EST
Ask:=77.51 x200
Prev Close:=73.64
Last Trade:=73.80
Updating Price:=$
            73.80
Updating Change:=+0.16

(scmp)
Open:=4.13
Change:=-0.05
                  ( -1.21 %)
Bid:=4.04 x400
Trade Time:=4:00 PM EST
Ask:=4.05 x200
Prev Close:=4.13
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=-0.05

(scs)
Open:=10.83
Change:=-0.03
                  ( -0.28 %)
Bid:=10.32 x400
Trade Time:=4:04 PM EST
Ask:=11.09 x200
Prev Close:=10.74
Last Trade:=10.71
Updating Price:=$
            10.71
Updating Change:=-0.03

(scvl)
Open:=33.58
Change:=-0.18
                  ( -0.54 %)
Bid:=32.68 x400
Trade Time:=4:03 PM EST
Ask:=33.90 x200
Prev Close:=33.45
Last Trade:=33.27
Updating Price:=$
            33.27
Updating Change:=-0.18

(seb)
Open:=2578.00
Change:=+21.00
                  (+0.81 %)
Bid:=2588.01 x400
Trade Time:=4:15 PM EST
Ask:=2610.00 x200
Prev Close:=2579.00
Last Trade:=2600.00
Updating Price:=$
            2600.00
Updating Change:=+21.00

(see)
Open:=22.51
Change:=-0.13
                  ( -0.58 %)
Bid:=21.92 x400
Trade Time:=5:07 PM EST
Ask:=22.59 x200
Prev Close:=22.40
Last Trade:=22.27
Updating Price:=$
            22.27
Updating Change:=-0.13

(sf)
Open:=37.00
Change:=+0.47
                  (+1.27 %)
Bid:=36.64 x400
Trade Time:=4:21 PM EST
Ask:=38.24 x200
Prev Close:=36.97
Last Trade:=37.44
Updating Price:=$
            37.44
Updating Change:=+0.47

(sfsf)
Open:=28.72
Change:=-0.56
                  ( -1.96 %)
Bid:=27.42 x400
Trade Time:=4:01 PM EST
Ask:=28.73 x200
Prev Close:=28.63
Last Trade:=28.07
Updating Price:=$
            28.07
Updating Change:=-0.56

(shld)
Open:=75.73
Change:=-1.77
                  ( -2.33 %)
Bid:=72.96 x400
Trade Time:=4:00 PM EST
Ask:=74.21 x200
Prev Close:=75.89
Last Trade:=74.12
Updating Price:=$
            74.12
Updating Change:=-1.77

(shoo)
Open:=41.21
Change:=-0.64
                  ( -1.56 %)
Bid:=39.51 x400
Trade Time:=5:07 PM EST
Ask:=41.19 x200
Prev Close:=41.02
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=-0.64

(shw)
Open:=85.23
Change:=-0.24
                  ( -0.28 %)
Bid:=0.00 x400
Trade Time:=4:41 PM EST
Ask:=88.38 x200
Prev Close:=85.07
Last Trade:=84.83
Updating Price:=$
            84.83
Updating Change:=-0.24

(sial)
Open:=73.47
Change:=-0.98
                  ( -1.33 %)
Bid:=72.79 x400
Trade Time:=3:59 PM EST
Ask:=72.81 x200
Prev Close:=73.79
Last Trade:=72.81
Updating Price:=$
            72.81
Updating Change:=-0.98

(simg)
Open:=6.29
Change:=-0.19
                  ( -3.01 %)
Bid:=5.94 x400
Trade Time:=4:03 PM EST
Ask:=6.35 x200
Prev Close:=6.32
Last Trade:=6.13
Updating Price:=$
            6.13
Updating Change:=-0.19

(siro)
Open:=54.95
Change:=+0.20
                  (+0.36 %)
Bid:=54.13 x400
Trade Time:=4:03 PM EST
Ask:=55.90 x200
Prev Close:=54.80
Last Trade:=55.00
Updating Price:=$
            55.00
Updating Change:=+0.20

(sivb)
Open:=60.20
Change:=+0.98
                  (+1.63 %)
Bid:=60.23 x400
Trade Time:=4:21 PM EST
Ask:=61.72 x200
Prev Close:=60.00
Last Trade:=60.98
Updating Price:=$
            60.98
Updating Change:=+0.98

(sji)
Open:=53.58
Change:=+0.04
                  (+0.07 %)
Bid:=53.01 x400
Trade Time:=4:03 PM EST
Ask:=54.20 x200
Prev Close:=53.40
Last Trade:=53.44
Updating Price:=$
            53.44
Updating Change:=+0.04

(sjm)
Open:=78.72
Change:=-0.07
                  ( -0.09 %)
Bid:=77.51 x400
Trade Time:=4:10 PM EST
Ask:=79.53 x200
Prev Close:=78.56
Last Trade:=78.49
Updating Price:=$
            78.49
Updating Change:=-0.07

(sjw)
Open:=23.97
Change:=-0.19
                  ( -0.79 %)
Bid:=23.66 x400
Trade Time:=4:12 PM EST
Ask:=24.99 x200
Prev Close:=24.03
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=-0.19

(slh)
Open:=59.39
Change:=-0.21
                  ( -0.35 %)
Bid:=57.25 x400
Trade Time:=4:11 PM EST
Ask:=60.76 x200
Prev Close:=59.21
Last Trade:=59.00
Updating Price:=$
            59.00
Updating Change:=-0.21

(slrc)
Open:=24.39
Change:=-0.11
                  ( -0.45 %)
Bid:=24.01 x400
Trade Time:=4:10 PM EST
Ask:=24.13 x200
Prev Close:=24.24
Last Trade:=24.13
Updating Price:=$
            24.13
Updating Change:=-0.11

(smg)
Open:=49.97
Change:=+0.02
                  (+0.04 %)
Bid:=49.17 x400
Trade Time:=4:11 PM EST
Ask:=50.55 x200
Prev Close:=49.82
Last Trade:=49.84
Updating Price:=$
            49.84
Updating Change:=+0.02

(smod)
Open:=9.19
Change:=-0.02
                  ( -0.22 %)
Bid:=8.81 x400
Trade Time:=4:23 PM EST
Ask:=9.18 x200
Prev Close:=9.19
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.02

(smrt)
Open:=9.95
Change:=-0.13
                  ( -1.31 %)
Bid:=9.83 x400
Trade Time:=4:10 PM EST
Ask:=10.07 x200
Prev Close:=9.96
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=-0.13

(smsi)
Open:=3.97
Change:=-0.12
                  ( -3.00 %)
Bid:=3.86 x400
Trade Time:=4:09 PM EST
Ask:=3.95 x200
Prev Close:=4.00
Last Trade:=3.88
Updating Price:=$
            3.88
Updating Change:=-0.12

(sndk)
Open:=42.29
Change:=-0.51
                  ( -1.21 %)
Bid:=41.45 x400
Trade Time:=4:00 PM EST
Ask:=41.46 x200
Prev Close:=41.98
Last Trade:=41.47
Updating Price:=$
            41.47
Updating Change:=-0.51

(snh)
Open:=24.29
Change:=+0.14
                  (+0.58 %)
Bid:=23.86 x400
Trade Time:=4:21 PM EST
Ask:=24.94 x200
Prev Close:=24.25
Last Trade:=24.39
Updating Price:=$
            24.39
Updating Change:=+0.14

(solr)
Open:=15.45
Change:=-0.04
                  ( -0.26 %)
Bid:=15.27 x400
Trade Time:=4:21 PM EST
Ask:=15.44 x200
Prev Close:=15.34
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=-0.04

(sonc)
Open:=11.00
Change:=+0.11
                  (+1.00 %)
Bid:=10.73 x400
Trade Time:=4:03 PM EST
Ask:=11.12 x200
Prev Close:=11.02
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=+0.11

(sone)
Open:=7.16
Change:=-0.22
                  ( -3.07 %)
Bid:=6.69 x400
Trade Time:=4:00 PM EST
Ask:=7.22 x200
Prev Close:=7.17
Last Trade:=6.95
Updating Price:=$
            6.95
Updating Change:=-0.22

(spls)
Open:=15.52
Change:=+0.04
                  (+0.26 %)
Bid:=15.51 x400
Trade Time:=4:02 PM EST
Ask:=15.56 x200
Prev Close:=15.51
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=+0.04

(spmd)
Open:=3.94
Change:=+0.03
                  (+0.76 %)
Bid:=3.42 x400
Trade Time:=4:00 PM EST
Ask:=3.95 x200
Prev Close:=3.95
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=+0.03

(spn)
Open:=39.78
Change:=+0.24
                  (+0.60 %)
Bid:=39.14 x400
Trade Time:=4:30 PM EST
Ask:=40.76 x200
Prev Close:=39.76
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=+0.24

(sptn)
Open:=20.61
Change:=+0.03
                  (+0.15 %)
Bid:=20.24 x400
Trade Time:=4:00 PM EST
Ask:=21.10 x200
Prev Close:=20.54
Last Trade:=20.57
Updating Price:=$
            20.57
Updating Change:=+0.03

(spw)
Open:=82.00
Change:=+0.73
                  (+0.89 %)
Bid:=77.96 x400
Trade Time:=4:11 PM EST
Ask:=85.04 x200
Prev Close:=81.72
Last Trade:=82.45
Updating Price:=$
            82.45
Updating Change:=+0.73

(srcl)
Open:=91.99
Change:=-0.74
                  ( -0.80 %)
Bid:=91.35 x400
Trade Time:=4:04 PM EST
Ask:=92.44 x200
Prev Close:=92.09
Last Trade:=91.35
Updating Price:=$
            91.35
Updating Change:=-0.74

(srdx)
Open:=11.90
Change:=-0.17
                  ( -1.43 %)
Bid:=11.03 x400
Trade Time:=4:03 PM EST
Ask:=12.38 x200
Prev Close:=11.88
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=-0.17

(sri)
Open:=14.49
Change:=+0.16
                  (+1.11 %)
Bid:=14.16 x400
Trade Time:=4:01 PM EST
Ask:=14.80 x200
Prev Close:=14.45
Last Trade:=14.61
Updating Price:=$
            14.61
Updating Change:=+0.16

(srsl)
Open:=9.30
Change:=-0.05
                  ( -0.54 %)
Bid:=9.01 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=9.32
Last Trade:=9.27
Updating Price:=$
            9.27
Updating Change:=-0.05

(srx)
Open:=31.22
Change:=+0.05
                  (+0.16 %)
Bid:=31.24 x400
Trade Time:=4:12 PM EST
Ask:=31.26 x200
Prev Close:=31.21
Last Trade:=31.26
Updating Price:=$
            31.26
Updating Change:=+0.05

(srz)
Open:=9.42
Change:=+0.02
                  (+0.21 %)
Bid:=9.02 x400
Trade Time:=4:04 PM EST
Ask:=9.76 x200
Prev Close:=9.37
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=+0.02

(ssp)
Open:=8.66
Change:=-0.15
                  ( -1.73 %)
Bid:=8.50 x400
Trade Time:=4:10 PM EST
Ask:=8.86 x200
Prev Close:=8.65
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=-0.15

(stba)
Open:=17.43
Change:=+0.09
                  (+0.52 %)
Bid:=16.88 x400
Trade Time:=4:00 PM EST
Ask:=18.07 x200
Prev Close:=17.36
Last Trade:=17.45
Updating Price:=$
            17.45
Updating Change:=+0.09

(stfc)
Open:=17.62
Change:=+0.01
                  (+0.06 %)
Bid:=17.10 x400
Trade Time:=4:03 PM EST
Ask:=18.15 x200
Prev Close:=17.60
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=+0.01

(sti)
Open:=24.56
Change:=+0.40
                  (+1.63 %)
Bid:=24.51 x400
Trade Time:=4:30 PM EST
Ask:=25.04 x200
Prev Close:=24.51
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=+0.40

(stnr)
Open:=50.89
Change:=-0.24
                  ( -0.47 %)
Bid:=48.82 x400
Trade Time:=4:00 PM EST
Ask:=51.38 x200
Prev Close:=50.67
Last Trade:=50.43
Updating Price:=$
            50.43
Updating Change:=-0.24

(stwd)
Open:=20.69
Change:=+0.18
                  (+0.88 %)
Bid:=20.14 x400
Trade Time:=4:21 PM EST
Ask:=20.70 x200
Prev Close:=20.54
Last Trade:=20.72
Updating Price:=$
            20.72
Updating Change:=+0.18

(stx)
Open:=17.17
Change:=+0.06
                  (+0.35 %)
Bid:=16.86 x400
Trade Time:=4:00 PM EST
Ask:=16.99 x200
Prev Close:=16.93
Last Trade:=16.99
Updating Price:=$
            16.99
Updating Change:=+0.06

(sui)
Open:=38.80
Change:=+0.19
                  (+0.49 %)
Bid:=37.90 x400
Trade Time:=4:10 PM EST
Ask:=39.80 x200
Prev Close:=38.76
Last Trade:=38.95
Updating Price:=$
            38.95
Updating Change:=+0.19

(sumr)
Open:=8.62
Change:=-0.06
                  ( -0.70 %)
Bid:=8.20 x400
Trade Time:=4:00 PM EST
Ask:=8.89 x200
Prev Close:=8.60
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=-0.06

(supx)
Open:=21.92
Change:=-0.54
                  ( -2.46 %)
Bid:=20.89 x400
Trade Time:=4:03 PM EST
Ask:=22.35 x200
Prev Close:=21.93
Last Trade:=21.39
Updating Price:=$
            21.39
Updating Change:=-0.54

(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:=68.50
Change:=+1.34
                  (+1.97 %)
Bid:=68.70 x400
Trade Time:=4:30 PM EST
Ask:=69.89 x200
Prev Close:=67.94
Last Trade:=69.28
Updating Price:=$
            69.28
Updating Change:=+1.34

(swm)
Open:=56.34
Change:=-0.26
                  ( -0.46 %)
Bid:=55.12 x400
Trade Time:=4:05 PM EST
Ask:=58.24 x200
Prev Close:=56.26
Last Trade:=56.00
Updating Price:=$
            56.00
Updating Change:=-0.26

(sxt)
Open:=38.29
Change:=-0.16
                  ( -0.42 %)
Bid:=37.36 x400
Trade Time:=4:11 PM EST
Ask:=38.92 x200
Prev Close:=38.26
Last Trade:=38.10
Updating Price:=$
            38.10
Updating Change:=-0.16

(syke)
Open:=20.59
Change:=-0.09
                  ( -0.44 %)
Bid:=19.90 x400
Trade Time:=4:21 PM EST
Ask:=20.98 x200
Prev Close:=20.55
Last Trade:=20.46
Updating Price:=$
            20.46
Updating Change:=-0.09

(symc)
Open:=19.41
Change:=-0.57
                  ( -2.93 %)
Bid:=18.89 x400
Trade Time:=4:04 PM EST
Ask:=18.95 x200
Prev Close:=19.46
Last Trade:=18.89
Updating Price:=$
            18.89
Updating Change:=-0.57

(symm)
Open:=6.15
Change:=-0.06
                  ( -0.97 %)
Bid:=6.11 x400
Trade Time:=4:21 PM EST
Ask:=6.33 x200
Prev Close:=6.17
Last Trade:=6.11
Updating Price:=$
            6.11
Updating Change:=-0.06

(synm)
Open:=1.36
Change:=-0.03
                  ( -2.21 %)
Bid:=1.33 x400
Trade Time:=4:00 PM EST
Ask:=1.37 x200
Prev Close:=1.36
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=-0.03

(syno)
Open:=18.13
Change:=-0.51
                  ( -2.82 %)
Bid:=17.36 x400
Trade Time:=4:00 PM EST
Ask:=18.48 x200
Prev Close:=18.08
Last Trade:=17.57
Updating Price:=$
            17.57
Updating Change:=-0.51

(synt)
Open:=59.77
Change:=-0.12
                  ( -0.20 %)
Bid:=58.72 x400
Trade Time:=4:53 PM EST
Ask:=60.54 x200
Prev Close:=59.78
Last Trade:=59.66
Updating Price:=$
            59.66
Updating Change:=-0.12

(syx)
Open:=16.43
Change:=-0.11
                  ( -0.67 %)
Bid:=15.75 x400
Trade Time:=4:00 PM EST
Ask:=16.89 x200
Prev Close:=16.47
Last Trade:=16.36
Updating Price:=$
            16.36
Updating Change:=-0.11

(t)
Open:=30.33
Change:=-0.11
                  ( -0.36 %)
Bid:=30.21 x400
Trade Time:=3:55 PM EST
Ask:=30.22 x200
Prev Close:=30.33
Last Trade:=30.22
Updating Price:=$
            30.22
Updating Change:=-0.11

(tal)
Open:=31.32
Change:=-0.70
                  ( -2.25 %)
Bid:=29.79 x400
Trade Time:=4:01 PM EST
Ask:=31.18 x200
Prev Close:=31.10
Last Trade:=30.40
Updating Price:=$
            30.40
Updating Change:=-0.70

(tap)
Open:=44.66
Change:=+0.62
                  (+1.38 %)
Bid:=44.76 x400
Trade Time:=4:10 PM EST
Ask:=45.61 x200
Prev Close:=44.82
Last Trade:=45.44
Updating Price:=$
            45.44
Updating Change:=+0.62

(tasr)
Open:=4.19
Change:=+0.01
                  (+0.23 %)
Bid:=4.23 x400
Trade Time:=4:03 PM EST
Ask:=4.31 x200
Prev Close:=4.27
Last Trade:=4.28
Updating Price:=$
            4.28
Updating Change:=+0.01

(tast)
Open:=10.19
Change:=-0.10
                  ( -0.98 %)
Bid:=9.56 x400
Trade Time:=4:03 PM EST
Ask:=10.76 x200
Prev Close:=10.20
Last Trade:=10.10
Updating Price:=$
            10.10
Updating Change:=-0.10

(tat)
Open:=1.59
Change:=-0.01
                  ( -0.63 %)
Bid:=1.58 x400
Trade Time:=4:00 PM EST
Ask:=1.59 x200
Prev Close:=1.59
Last Trade:=1.58
Updating Price:=$
            1.58
Updating Change:=-0.01

(tayc)
Open:=9.34
Change:=-0.77
                  ( -8.25 %)
Bid:=3.73 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=9.33
Last Trade:=8.56
Updating Price:=$
            8.56
Updating Change:=-0.77

(tbnk)
Open:=21.11
Change:=-0.19
                  ( -0.90 %)
Bid:=20.51 x400
Trade Time:=4:00 PM EST
Ask:=21.66 x200
Prev Close:=21.05
Last Trade:=20.86
Updating Price:=$
            20.86
Updating Change:=-0.19

(tc)
Open:=10.09
Change:=
Bid:=9.88 x400
Trade Time:=4:08 PM EST
Ask:=10.04 x200
Prev Close:=10.00
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=null

(tcb)
Open:=13.06
Change:=+0.23
                  (+1.77 %)
Bid:=12.76 x400
Trade Time:=4:21 PM EST
Ask:=13.62 x200
Prev Close:=12.99
Last Trade:=13.22
Updating Price:=$
            13.22
Updating Change:=+0.23

(tco)
Open:=61.79
Change:=-0.09
                  ( -0.14 %)
Bid:=62.32 x400
Trade Time:=4:21 PM EST
Ask:=62.33 x200
Prev Close:=62.42
Last Trade:=62.33
Updating Price:=$
            62.33
Updating Change:=-0.09

(tcrd)
Open:=12.90
Change:=-0.03
                  ( -0.23 %)
Bid:=12.76 x400
Trade Time:=4:03 PM EST
Ask:=13.42 x200
Prev Close:=12.93
Last Trade:=12.90
Updating Price:=$
            12.90
Updating Change:=-0.03

(tdy)
Open:=50.50
Change:=+0.58
                  (+1.16 %)
Bid:=50.58 x400
Trade Time:=5:07 PM EST
Ask:=51.50 x200
Prev Close:=50.18
Last Trade:=50.76
Updating Price:=$
            50.76
Updating Change:=+0.58

(te)
Open:=18.92
Change:=+0.19
                  (+1.01 %)
Bid:=18.80 x400
Trade Time:=4:11 PM EST
Ask:=19.37 x200
Prev Close:=18.90
Last Trade:=19.09
Updating Price:=$
            19.09
Updating Change:=+0.19

(tecua)
Open:=10.81
Change:=-0.27
                  ( -2.49 %)
Bid:=10.36 x400
Trade Time:=4:03 PM EST
Ask:=11.44 x200
Prev Close:=10.85
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=-0.27

(ten)
Open:=43.47
Change:=-0.34
                  ( -0.78 %)
Bid:=42.17 x400
Trade Time:=4:04 PM EST
Ask:=43.97 x200
Prev Close:=43.44
Last Trade:=43.10
Updating Price:=$
            43.10
Updating Change:=-0.34

(ter)
Open:=14.07
Change:=-0.15
                  ( -1.07 %)
Bid:=13.29 x400
Trade Time:=4:42 PM EST
Ask:=14.57 x200
Prev Close:=13.98
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=-0.15

(teva)
Open:=47.83
Change:=-0.45
                  ( -0.94 %)
Bid:=47.34 x400
Trade Time:=4:04 PM EST
Ask:=47.36 x200
Prev Close:=47.80
Last Trade:=47.35
Updating Price:=$
            47.35
Updating Change:=-0.45

(tfx)
Open:=62.04
Change:=+0.13
                  (+0.21 %)
Bid:=60.65 x400
Trade Time:=4:11 PM EST
Ask:=63.49 x200
Prev Close:=62.10
Last Trade:=62.23
Updating Price:=$
            62.23
Updating Change:=+0.13

(tg)
Open:=20.06
Change:=-0.26
                  ( -1.30 %)
Bid:=19.27 x400
Trade Time:=4:03 PM EST
Ask:=20.34 x200
Prev Close:=20.01
Last Trade:=19.75
Updating Price:=$
            19.75
Updating Change:=-0.26

(tgh)
Open:=26.92
Change:=-0.77
                  ( -2.87 %)
Bid:=25.48 x400
Trade Time:=4:02 PM EST
Ask:=26.59 x200
Prev Close:=26.79
Last Trade:=26.02
Updating Price:=$
            26.02
Updating Change:=-0.77

(tgi)
Open:=51.07
Change:=+0.99
                  (+1.95 %)
Bid:=50.48 x400
Trade Time:=4:10 PM EST
Ask:=53.25 x200
Prev Close:=50.88
Last Trade:=51.87
Updating Price:=$
            51.87
Updating Change:=+0.99

(thff)
Open:=32.12
Change:=+0.06
                  (+0.18 %)
Bid:=31.00 x400
Trade Time:=4:00 PM EST
Ask:=34.20 x200
Prev Close:=32.65
Last Trade:=32.71
Updating Price:=$
            32.71
Updating Change:=+0.06

(tho)
Open:=26.67
Change:=+0.17
                  (+0.64 %)
Bid:=26.20 x400
Trade Time:=4:30 PM EST
Ask:=27.34 x200
Prev Close:=26.59
Last Trade:=26.76
Updating Price:=$
            26.76
Updating Change:=+0.17

(thrx)
Open:=24.77
Change:=-0.60
                  ( -2.43 %)
Bid:=23.57 x400
Trade Time:=4:21 PM EST
Ask:=24.67 x200
Prev Close:=24.71
Last Trade:=24.11
Updating Price:=$
            24.11
Updating Change:=-0.60

(tie)
Open:=18.79
Change:=-0.06
                  ( -0.32 %)
Bid:=18.52 x400
Trade Time:=4:50 PM EST
Ask:=18.75 x200
Prev Close:=18.64
Last Trade:=18.58
Updating Price:=$
            18.58
Updating Change:=-0.06

(tif)
Open:=84.45
Change:=-0.38
                  ( -0.45 %)
Bid:=83.09 x400
Trade Time:=4:30 PM EST
Ask:=84.41 x200
Prev Close:=83.82
Last Trade:=83.44
Updating Price:=$
            83.44
Updating Change:=-0.38

(tiny)
Open:=5.37
Change:=-0.02
                  ( -0.37 %)
Bid:=5.16 x400
Trade Time:=4:00 PM EST
Ask:=5.64 x200
Prev Close:=5.39
Last Trade:=5.37
Updating Price:=$
            5.37
Updating Change:=-0.02

(tisi)
Open:=24.82
Change:=+0.10
                  (+0.40 %)
Bid:=23.86 x400
Trade Time:=4:00 PM EST
Ask:=25.87 x200
Prev Close:=24.75
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.10

(tjx)
Open:=56.38
Change:=-0.09
                  ( -0.16 %)
Bid:=55.78 x400
Trade Time:=4:10 PM EST
Ask:=56.10 x200
Prev Close:=56.02
Last Trade:=55.93
Updating Price:=$
            55.93
Updating Change:=-0.09

(tklc)
Open:=8.65
Change:=-0.09
                  ( -1.04 %)
Bid:=8.30 x400
Trade Time:=4:21 PM EST
Ask:=8.53 x200
Prev Close:=8.62
Last Trade:=8.53
Updating Price:=$
            8.53
Updating Change:=-0.09

(tkr)
Open:=49.02
Change:=+0.11
                  (+0.23 %)
Bid:=47.95 x400
Trade Time:=4:10 PM EST
Ask:=49.89 x200
Prev Close:=48.70
Last Trade:=48.81
Updating Price:=$
            48.81
Updating Change:=+0.11

(tmp)
Open:=40.32
Change:=-0.08
                  ( -0.20 %)
Bid:=40.43 x400
Trade Time:=4:08 PM EST
Ask:=40.50 x200
Prev Close:=40.50
Last Trade:=40.42
Updating Price:=$
            40.42
Updating Change:=-0.08

(tnc)
Open:=41.78
Change:=+0.26
                  (+0.62 %)
Bid:=39.76 x400
Trade Time:=4:07 PM EST
Ask:=42.49 x200
Prev Close:=41.84
Last Trade:=42.10
Updating Price:=$
            42.10
Updating Change:=+0.26

(tnk)
Open:=8.60
Change:=+0.02
                  (+0.23 %)
Bid:=8.55 x400
Trade Time:=4:00 PM EST
Ask:=8.97 x200
Prev Close:=8.53
Last Trade:=8.55
Updating Price:=$
            8.55
Updating Change:=+0.02

(tpgi)
Open:=3.21
Change:=+0.10
                  (+3.15 %)
Bid:=3.06 x400
Trade Time:=4:00 PM EST
Ask:=3.45 x200
Prev Close:=3.17
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=+0.10

(trak)
Open:=23.06
Change:=-0.15
                  ( -0.65 %)
Bid:=22.45 x400
Trade Time:=4:21 PM EST
Ask:=23.57 x200
Prev Close:=23.13
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=-0.15

(trex)
Open:=21.25
Change:=-0.37
                  ( -1.74 %)
Bid:=20.39 x400
Trade Time:=4:00 PM EST
Ask:=21.48 x200
Prev Close:=21.23
Last Trade:=20.86
Updating Price:=$
            20.86
Updating Change:=-0.37

(trmk)
Open:=23.13
Change:=+0.08
                  (+0.35 %)
Bid:=22.60 x400
Trade Time:=4:04 PM EST
Ask:=23.73 x200
Prev Close:=23.06
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.08

(trow)
Open:=58.32
Change:=-0.52
                  ( -0.89 %)
Bid:=57.06 x400
Trade Time:=4:04 PM EST
Ask:=57.80 x200
Prev Close:=58.31
Last Trade:=57.79
Updating Price:=$
            57.79
Updating Change:=-0.52

(trv)
Open:=57.22
Change:=+0.06
                  (+0.11 %)
Bid:=57.08 x400
Trade Time:=3:59 PM EST
Ask:=57.09 x200
Prev Close:=57.03
Last Trade:=57.09
Updating Price:=$
            57.09
Updating Change:=+0.06

(tsn)
Open:=18.43
Change:=-0.07
                  ( -0.38 %)
Bid:=18.05 x400
Trade Time:=4:10 PM EST
Ask:=18.56 x200
Prev Close:=18.37
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=-0.07

(tsra)
Open:=16.20
Change:=+0.14
                  (+0.87 %)
Bid:=15.77 x400
Trade Time:=4:25 PM EST
Ask:=16.46 x200
Prev Close:=16.16
Last Trade:=16.30
Updating Price:=$
            16.30
Updating Change:=+0.14

(ttec)
Open:=21.64
Change:=-0.18
                  ( -0.83 %)
Bid:=20.91 x400
Trade Time:=4:10 PM EST
Ask:=22.02 x200
Prev Close:=21.63
Last Trade:=21.45
Updating Price:=$
            21.45
Updating Change:=-0.18

(ttek)
Open:=22.29
Change:=+0.11
                  (+0.50 %)
Bid:=21.75 x400
Trade Time:=4:21 PM EST
Ask:=22.32 x200
Prev Close:=22.20
Last Trade:=22.31
Updating Price:=$
            22.31
Updating Change:=+0.11

(tti)
Open:=13.15
Change:=-0.04
                  ( -0.31 %)
Bid:=12.83 x400
Trade Time:=4:21 PM EST
Ask:=13.46 x200
Prev Close:=13.09
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.04

(tues)
Open:=4.12
Change:=-0.07
                  ( -1.70 %)
Bid:=3.82 x400
Trade Time:=4:00 PM EST
Ask:=4.22 x200
Prev Close:=4.11
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=-0.07

(tvl)
Open:=4.30
Change:=+0.23
                  (+5.36 %)
Bid:=4.34 x400
Trade Time:=4:01 PM EST
Ask:=4.77 x200
Prev Close:=4.29
Last Trade:=4.52
Updating Price:=$
            4.52
Updating Change:=+0.23

(tw)
Open:=61.59
Change:=+0.09
                  (+0.15 %)
Bid:=60.24 x400
Trade Time:=4:11 PM EST
Ask:=64.24 x200
Prev Close:=61.65
Last Trade:=61.74
Updating Price:=$
            61.74
Updating Change:=+0.09

(twin)
Open:=40.49
Change:=-0.51
                  ( -1.26 %)
Bid:=38.87 x400
Trade Time:=4:00 PM EST
Ask:=41.11 x200
Prev Close:=40.50
Last Trade:=39.99
Updating Price:=$
            39.99
Updating Change:=-0.51

(two)
Open:=10.32
Change:=+0.04
                  (+0.39 %)
Bid:=10.28 x400
Trade Time:=4:45 PM EST
Ask:=10.33 x200
Prev Close:=10.28
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=+0.04

(twx)
Open:=35.50
Change:=+0.01
                  (+0.03 %)
Bid:=35.05 x400
Trade Time:=4:11 PM EST
Ask:=35.74 x200
Prev Close:=35.45
Last Trade:=35.46
Updating Price:=$
            35.46
Updating Change:=+0.01

(txn)
Open:=31.61
Change:=-0.20
                  ( -0.64 %)
Bid:=31.05 x400
Trade Time:=5:15 PM EST
Ask:=31.10 x200
Prev Close:=31.42
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=-0.20

(txt)
Open:=23.27
Change:=+2.31
                  (+10.44 %)
Bid:=24.20 x400
Trade Time:=4:10 PM EST
Ask:=24.41 x200
Prev Close:=22.12
Last Trade:=24.43
Updating Price:=$
            24.43
Updating Change:=+2.31

(tyl)
Open:=26.85
Change:=-0.45
                  ( -1.67 %)
Bid:=25.95 x400
Trade Time:=4:02 PM EST
Ask:=27.19 x200
Prev Close:=27.00
Last Trade:=26.55
Updating Price:=$
            26.55
Updating Change:=-0.45

(ueic)
Open:=24.14
Change:=-0.04
                  ( -0.17 %)
Bid:=23.23 x400
Trade Time:=4:09 PM EST
Ask:=24.99 x200
Prev Close:=24.24
Last Trade:=24.20
Updating Price:=$
            24.20
Updating Change:=-0.04

(ufcs)
Open:=18.15
Change:=-0.20
                  ( -1.10 %)
Bid:=17.14 x400
Trade Time:=4:03 PM EST
Ask:=18.64 x200
Prev Close:=18.12
Last Trade:=17.92
Updating Price:=$
            17.92
Updating Change:=-0.20

(ufpi)
Open:=31.55
Change:=-0.22
                  ( -0.70 %)
Bid:=31.41 x400
Trade Time:=4:10 PM EST
Ask:=31.91 x200
Prev Close:=31.63
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=-0.22

(ufs)
Open:=93.91
Change:=-0.66
                  ( -0.70 %)
Bid:=90.95 x400
Trade Time:=4:10 PM EST
Ask:=95.13 x200
Prev Close:=93.76
Last Trade:=93.10
Updating Price:=$
            93.10
Updating Change:=-0.66

(ugi)
Open:=31.54
Change:=+0.37
                  (+1.18 %)
Bid:=31.26 x400
Trade Time:=4:11 PM EST
Ask:=32.48 x200
Prev Close:=31.41
Last Trade:=31.78
Updating Price:=$
            31.78
Updating Change:=+0.37

(uhs)
Open:=52.15
Change:=-0.45
                  ( -0.87 %)
Bid:=51.52 x400
Trade Time:=4:41 PM EST
Ask:=51.60 x200
Prev Close:=51.99
Last Trade:=51.54
Updating Price:=$
            51.54
Updating Change:=-0.45

(uil)
Open:=32.40
Change:=+0.40
                  (+1.23 %)
Bid:=32.17 x400
Trade Time:=4:21 PM EST
Ask:=33.48 x200
Prev Close:=32.40
Last Trade:=32.80
Updating Price:=$
            32.80
Updating Change:=+0.40

(ulta)
Open:=66.36
Change:=-0.44
                  ( -0.67 %)
Bid:=65.26 x400
Trade Time:=4:03 PM EST
Ask:=66.49 x200
Prev Close:=65.75
Last Trade:=65.31
Updating Price:=$
            65.31
Updating Change:=-0.44

(ulti)
Open:=58.25
Change:=-0.12
                  ( -0.21 %)
Bid:=56.17 x400
Trade Time:=4:00 PM EST
Ask:=58.34 x200
Prev Close:=57.37
Last Trade:=57.25
Updating Price:=$
            57.25
Updating Change:=-0.12

(umbf)
Open:=43.48
Change:=-0.10
                  ( -0.23 %)
Bid:=42.69 x400
Trade Time:=4:21 PM EST
Ask:=44.01 x200
Prev Close:=43.47
Last Trade:=43.37
Updating Price:=$
            43.37
Updating Change:=-0.10

(umh)
Open:=11.03
Change:=-0.03
                  ( -0.27 %)
Bid:=11.07 x400
Trade Time:=4:02 PM EST
Ask:=11.10 x200
Prev Close:=11.10
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=-0.03

(umpq)
Open:=11.62
Change:=-0.09
                  ( -0.77 %)
Bid:=11.59 x400
Trade Time:=4:21 PM EST
Ask:=12.00 x200
Prev Close:=11.65
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=-0.09

(unfi)
Open:=45.27
Change:=-0.64
                  ( -1.42 %)
Bid:=43.61 x400
Trade Time:=4:13 PM EST
Ask:=44.56 x200
Prev Close:=45.17
Last Trade:=44.53
Updating Price:=$
            44.53
Updating Change:=-0.64

(unp)
Open:=101.42
Change:=-0.72
                  ( -0.72 %)
Bid:=99.27 x400
Trade Time:=4:10 PM EST
Ask:=100.43 x200
Prev Close:=100.55
Last Trade:=99.83
Updating Price:=$
            99.83
Updating Change:=-0.72

(untd)
Open:=6.27
Change:=-0.06
                  ( -0.96 %)
Bid:=5.99 x400
Trade Time:=4:21 PM EST
Ask:=6.19 x200
Prev Close:=6.26
Last Trade:=6.20
Updating Price:=$
            6.20
Updating Change:=-0.06

(upl)
Open:=46.87
Change:=-0.31
                  ( -0.66 %)
Bid:=46.00 x400
Trade Time:=4:41 PM EST
Ask:=47.03 x200
Prev Close:=46.83
Last Trade:=46.52
Updating Price:=$
            46.52
Updating Change:=-0.31

(ups)
Open:=73.47
Change:=+0.12
                  (+0.16 %)
Bid:=73.23 x400
Trade Time:=4:21 PM EST
Ask:=73.63 x200
Prev Close:=73.40
Last Trade:=73.52
Updating Price:=$
            73.52
Updating Change:=+0.12

(urbn)
Open:=31.60
Change:=-0.09
                  ( -0.28 %)
Bid:=31.07 x400
Trade Time:=4:00 PM EST
Ask:=31.50 x200
Prev Close:=31.59
Last Trade:=31.50
Updating Price:=$
            31.50
Updating Change:=-0.09

(uri)
Open:=23.90
Change:=+1.85
                  (+8.04 %)
Bid:=24.50 x400
Trade Time:=4:11 PM EST
Ask:=25.29 x200
Prev Close:=23.01
Last Trade:=24.86
Updating Price:=$
            24.86
Updating Change:=+1.85

(urs)
Open:=43.41
Change:=+0.20
                  (+0.46 %)
Bid:=42.81 x400
Trade Time:=4:15 PM EST
Ask:=44.12 x200
Prev Close:=43.30
Last Trade:=43.50
Updating Price:=$
            43.50
Updating Change:=+0.20

(usap)
Open:=49.67
Change:=+0.04
                  (+0.08 %)
Bid:=48.05 x400
Trade Time:=4:03 PM EST
Ask:=49.68 x200
Prev Close:=48.99
Last Trade:=49.03
Updating Price:=$
            49.03
Updating Change:=+0.04

(usb)
Open:=25.86
Change:=+1.11
                  (+4.43 %)
Bid:=25.88 x400
Trade Time:=4:42 PM EST
Ask:=26.24 x200
Prev Close:=25.03
Last Trade:=26.14
Updating Price:=$
            26.14
Updating Change:=+1.11

(usph)
Open:=23.90
Change:=-0.12
                  ( -0.50 %)
Bid:=23.22 x400
Trade Time:=4:03 PM EST
Ask:=25.50 x200
Prev Close:=23.97
Last Trade:=23.85
Updating Price:=$
            23.85
Updating Change:=-0.12

(utek)
Open:=27.74
Change:=-0.16
                  ( -0.58 %)
Bid:=26.74 x400
Trade Time:=4:16 PM EST
Ask:=28.04 x200
Prev Close:=27.54
Last Trade:=27.38
Updating Price:=$
            27.38
Updating Change:=-0.16

(uti)
Open:=19.65
Change:=-0.04
                  ( -0.20 %)
Bid:=19.02 x400
Trade Time:=4:02 PM EST
Ask:=20.06 x200
Prev Close:=19.59
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=-0.04

(utr)
Open:=28.33
Change:=+0.13
                  (+0.46 %)
Bid:=27.77 x400
Trade Time:=4:21 PM EST
Ask:=29.03 x200
Prev Close:=28.28
Last Trade:=28.41
Updating Price:=$
            28.41
Updating Change:=+0.13

(utx)
Open:=87.65
Change:=-1.61
                  ( -1.81 %)
Bid:=87.20 x400
Trade Time:=4:00 PM EST
Ask:=87.21 x200
Prev Close:=88.82
Last Trade:=87.21
Updating Price:=$
            87.21
Updating Change:=-1.61

(uve)
Open:=4.69
Change:=-0.03
                  ( -0.64 %)
Bid:=4.61 x400
Trade Time:=4:02 PM EST
Ask:=4.77 x200
Prev Close:=4.70
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=-0.03

(uvv)
Open:=36.68
Change:=+0.19
                  (+0.52 %)
Bid:=36.05 x400
Trade Time:=4:16 PM EST
Ask:=37.34 x200
Prev Close:=36.59
Last Trade:=36.78
Updating Price:=$
            36.78
Updating Change:=+0.19

(vcbi)
Open:=6.25
Change:=+0.15
                  (+2.50 %)
Bid:=6.01 x400
Trade Time:=4:03 PM EST
Ask:=7.25 x200
Prev Close:=6.00
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=+0.15

(vci)
Open:=31.05
Change:=+0.33
                  (+1.07 %)
Bid:=31.07 x400
Trade Time:=4:04 PM EST
Ask:=31.96 x200
Prev Close:=30.97
Last Trade:=31.30
Updating Price:=$
            31.30
Updating Change:=+0.33

(vgr)
Open:=18.15
Change:=-0.07
                  ( -0.39 %)
Bid:=17.88 x400
Trade Time:=4:16 PM EST
Ask:=18.08 x200
Prev Close:=18.10
Last Trade:=18.03
Updating Price:=$
            18.03
Updating Change:=-0.07

(vlccf)
Open:=22.14
Change:=+0.01
                  (+0.05 %)
Bid:=21.77 x400
Trade Time:=4:00 PM EST
Ask:=22.11 x200
Prev Close:=22.07
Last Trade:=22.08
Updating Price:=$
            22.08
Updating Change:=+0.01

(vlgea)
Open:=28.17
Change:=-0.38
                  ( -1.35 %)
Bid:=25.53 x400
Trade Time:=4:00 PM EST
Ask:=29.70 x200
Prev Close:=28.16
Last Trade:=27.78
Updating Price:=$
            27.78
Updating Change:=-0.38

(vmed)
Open:=27.11
Change:=-0.34
                  ( -1.26 %)
Bid:=26.70 x400
Trade Time:=4:04 PM EST
Ask:=26.71 x200
Prev Close:=27.04
Last Trade:=26.70
Updating Price:=$
            26.70
Updating Change:=-0.34

(vnda)
Open:=7.18
Change:=-0.06
                  ( -0.84 %)
Bid:=6.93 x400
Trade Time:=4:03 PM EST
Ask:=7.11 x200
Prev Close:=7.16
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=-0.06

(vocs)
Open:=31.48
Change:=-0.54
                  ( -1.72 %)
Bid:=30.20 x400
Trade Time:=4:00 PM EST
Ask:=30.63 x200
Prev Close:=31.41
Last Trade:=30.87
Updating Price:=$
            30.87
Updating Change:=-0.54

(vod)
Open:=26.00
Change:=+0.18
                  (+0.70 %)
Bid:=26.03 x400
Trade Time:=4:02 PM EST
Ask:=26.17 x200
Prev Close:=25.86
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=+0.18

(volc)
Open:=33.63
Change:=-0.35
                  ( -1.04 %)
Bid:=32.51 x400
Trade Time:=4:16 PM EST
Ask:=33.82 x200
Prev Close:=33.51
Last Trade:=33.16
Updating Price:=$
            33.16
Updating Change:=-0.35

(vpfg)
Open:=13.46
Change:=-0.08
                  ( -0.59 %)
Bid:=13.37 x400
Trade Time:=4:00 PM EST
Ask:=13.82 x200
Prev Close:=13.48
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=-0.08

(vphm)
Open:=19.51
Change:=-0.22
                  ( -1.13 %)
Bid:=19.01 x400
Trade Time:=5:07 PM EST
Ask:=19.77 x200
Prev Close:=19.49
Last Trade:=19.27
Updating Price:=$
            19.27
Updating Change:=-0.22

(vrsn)
Open:=33.62
Change:=-0.40
                  ( -1.19 %)
Bid:=32.85 x400
Trade Time:=4:02 PM EST
Ask:=33.63 x200
Prev Close:=33.72
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=-0.40

(vrtx)
Open:=50.62
Change:=-0.72
                  ( -1.41 %)
Bid:=49.29 x400
Trade Time:=4:02 PM EST
Ask:=50.20 x200
Prev Close:=50.92
Last Trade:=50.20
Updating Price:=$
            50.20
Updating Change:=-0.72

(vrx)
Open:=55.68
Change:=-0.19
                  ( -0.34 %)
Bid:=55.30 x400
Trade Time:=4:10 PM EST
Ask:=55.99 x200
Prev Close:=55.58
Last Trade:=55.39
Updating Price:=$
            55.39
Updating Change:=-0.19

(vsec)
Open:=21.93
Change:=-0.14
                  ( -0.64 %)
Bid:=20.82 x400
Trade Time:=4:03 PM EST
Ask:=23.53 x200
Prev Close:=21.93
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=-0.14

(vz)
Open:=37.10
Change:=+0.36
                  (+0.97 %)
Bid:=37.32 x400
Trade Time:=4:00 PM EST
Ask:=37.33 x200
Prev Close:=36.97
Last Trade:=37.33
Updating Price:=$
            37.33
Updating Change:=+0.36

(wab)
Open:=65.41
Change:=+0.06
                  (+0.09 %)
Bid:=64.63 x400
Trade Time:=4:30 PM EST
Ask:=65.94 x200
Prev Close:=65.38
Last Trade:=65.44
Updating Price:=$
            65.44
Updating Change:=+0.06

(wash)
Open:=22.86
Change:=-0.04
                  ( -0.17 %)
Bid:=22.94 x400
Trade Time:=4:03 PM EST
Ask:=23.73 x200
Prev Close:=22.91
Last Trade:=22.87
Updating Price:=$
            22.87
Updating Change:=-0.04

(wat)
Open:=96.17
Change:=+0.22
                  (+0.23 %)
Bid:=95.22 x400
Trade Time:=4:10 PM EST
Ask:=97.77 x200
Prev Close:=96.14
Last Trade:=96.36
Updating Price:=$
            96.36
Updating Change:=+0.22

(wbc)
Open:=69.01
Change:=-0.08
                  ( -0.12 %)
Bid:=66.83 x400
Trade Time:=4:30 PM EST
Ask:=69.64 x200
Prev Close:=68.95
Last Trade:=68.87
Updating Price:=$
            68.87
Updating Change:=-0.08

(wbsn)
Open:=27.18
Change:=-0.72
                  ( -2.65 %)
Bid:=25.87 x400
Trade Time:=4:21 PM EST
Ask:=26.96 x200
Prev Close:=27.16
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=-0.72

(wcrx)
Open:=23.29
Change:=-0.19
                  ( -0.83 %)
Bid:=23.41 x400
Trade Time:=4:04 PM EST
Ask:=23.85 x200
Prev Close:=22.98
Last Trade:=22.79
Updating Price:=$
            22.79
Updating Change:=-0.19

(wern)
Open:=25.00
Change:=-0.08
                  ( -0.32 %)
Bid:=25.10 x400
Trade Time:=4:10 PM EST
Ask:=0.00 x200
Prev Close:=24.90
Last Trade:=24.82
Updating Price:=$
            24.82
Updating Change:=-0.08

(weys)
Open:=25.23
Change:=-0.37
                  ( -1.45 %)
Bid:=24.76 x400
Trade Time:=4:03 PM EST
Ask:=26.67 x200
Prev Close:=25.50
Last Trade:=25.13
Updating Price:=$
            25.13
Updating Change:=-0.37

(wfd)
Open:=8.37
Change:=-0.03
                  ( -0.36 %)
Bid:=3.36 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=8.39
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.03

(wfm)
Open:=65.77
Change:=-0.13
                  ( -0.20 %)
Bid:=65.06 x400
Trade Time:=4:04 PM EST
Ask:=66.24 x200
Prev Close:=65.92
Last Trade:=65.79
Updating Price:=$
            65.79
Updating Change:=-0.13

(wgo)
Open:=9.16
Change:=+0.10
                  (+1.09 %)
Bid:=9.03 x400
Trade Time:=4:03 PM EST
Ask:=9.61 x200
Prev Close:=9.14
Last Trade:=9.24
Updating Price:=$
            9.24
Updating Change:=+0.10

(win)
Open:=12.65
Change:=-0.03
                  ( -0.24 %)
Bid:=12.51 x400
Trade Time:=4:10 PM EST
Ask:=12.66 x200
Prev Close:=12.58
Last Trade:=12.55
Updating Price:=$
            12.55
Updating Change:=-0.03

(wina)
Open:=46.80
Change:=+0.87
                  (+1.85 %)
Bid:=44.25 x400
Trade Time:=4:00 PM EST
Ask:=57.22 x200
Prev Close:=47.00
Last Trade:=47.87
Updating Price:=$
            47.87
Updating Change:=+0.87

(wlk)
Open:=51.75
Change:=+0.57
                  (+1.10 %)
Bid:=50.24 x400
Trade Time:=4:08 PM EST
Ask:=53.41 x200
Prev Close:=51.77
Last Trade:=52.34
Updating Price:=$
            52.34
Updating Change:=+0.57

(wll)
Open:=60.93
Change:=+1.12
                  (+1.85 %)
Bid:=61.50 x400
Trade Time:=4:10 PM EST
Ask:=62.87 x200
Prev Close:=60.38
Last Trade:=61.50
Updating Price:=$
            61.50
Updating Change:=+1.12

(wlt)
Open:=122.18
Change:=-1.73
                  ( -1.43 %)
Bid:=118.66 x400
Trade Time:=4:30 PM EST
Ask:=119.62 x200
Prev Close:=121.37
Last Trade:=119.64
Updating Price:=$
            119.64
Updating Change:=-1.73

(wmt)
Open:=53.91
Change:=-0.08
                  ( -0.15 %)
Bid:=53.88 x400
Trade Time:=3:55 PM EST
Ask:=53.89 x200
Prev Close:=53.97
Last Trade:=53.89
Updating Price:=$
            53.89
Updating Change:=-0.08

(wnr)
Open:=21.43
Change:=-0.16
                  ( -0.75 %)
Bid:=20.86 x400
Trade Time:=4:42 PM EST
Ask:=21.23 x200
Prev Close:=21.20
Last Trade:=21.04
Updating Price:=$
            21.04
Updating Change:=-0.16

(wor)
Open:=23.05
Change:=-0.22
                  ( -0.96 %)
Bid:=22.21 x400
Trade Time:=4:11 PM EST
Ask:=23.32 x200
Prev Close:=23.00
Last Trade:=22.78
Updating Price:=$
            22.78
Updating Change:=-0.22

(wr)
Open:=26.43
Change:=+0.09
                  (+0.34 %)
Bid:=26.23 x400
Trade Time:=4:11 PM EST
Ask:=26.72 x200
Prev Close:=26.37
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=+0.09

(wrc)
Open:=56.21
Change:=-0.58
                  ( -1.03 %)
Bid:=54.85 x400
Trade Time:=4:10 PM EST
Ask:=56.53 x200
Prev Close:=56.30
Last Trade:=55.72
Updating Price:=$
            55.72
Updating Change:=-0.58

(wri)
Open:=25.84
Change:=+0.26
                  (+1.01 %)
Bid:=25.47 x400
Trade Time:=4:21 PM EST
Ask:=26.60 x200
Prev Close:=25.80
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.26

(wsbc)
Open:=19.67
Change:=
Bid:=19.26 x400
Trade Time:=4:03 PM EST
Ask:=20.04 x200
Prev Close:=19.63
Last Trade:=19.63
Updating Price:=$
            19.63
Updating Change:=null

(wso)
Open:=64.68
Change:=-0.01
                  ( -0.02 %)
Bid:=63.70 x400
Trade Time:=4:11 PM EST
Ask:=65.76 x200
Prev Close:=64.55
Last Trade:=64.54
Updating Price:=$
            64.54
Updating Change:=-0.01

(wts)
Open:=36.19
Change:=-0.08
                  ( -0.22 %)
Bid:=35.53 x400
Trade Time:=4:03 PM EST
Ask:=36.62 x200
Prev Close:=36.22
Last Trade:=36.14
Updating Price:=$
            36.14
Updating Change:=-0.08

(wtsla)
Open:=5.10
Change:=-0.09
                  ( -1.76 %)
Bid:=4.90 x400
Trade Time:=4:03 PM EST
Ask:=5.14 x200
Prev Close:=5.10
Last Trade:=5.01
Updating Price:=$
            5.01
Updating Change:=-0.09

(wwon)
Open:=5.94
Change:=-0.21
                  ( -3.57 %)
Bid:=4.75 x400
Trade Time:=4:00 PM EST
Ask:=6.62 x200
Prev Close:=5.88
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=-0.21

(wynn)
Open:=163.10
Change:=-2.09
                  ( -1.29 %)
Bid:=159.98 x400
Trade Time:=4:02 PM EST
Ask:=160.17 x200
Prev Close:=162.27
Last Trade:=160.18
Updating Price:=$
            160.18
Updating Change:=-2.09

(xco)
Open:=16.24
Change:=+0.06
                  (+0.37 %)
Bid:=16.01 x400
Trade Time:=4:30 PM EST
Ask:=16.23 x200
Prev Close:=16.16
Last Trade:=16.22
Updating Price:=$
            16.22
Updating Change:=+0.06

(xec)
Open:=89.90
Change:=+0.41
                  (+0.46 %)
Bid:=87.82 x400
Trade Time:=4:30 PM EST
Ask:=91.85 x200
Prev Close:=89.58
Last Trade:=89.99
Updating Price:=$
            89.99
Updating Change:=+0.41

(xlnx)
Open:=33.29
Change:=-0.51
                  ( -1.51 %)
Bid:=33.16 x400
Trade Time:=4:04 PM EST
Ask:=34.20 x200
Prev Close:=33.69
Last Trade:=33.18
Updating Price:=$
            33.18
Updating Change:=-0.51

(xnpt)
Open:=7.55
Change:=-0.07
                  ( -0.93 %)
Bid:=7.17 x400
Trade Time:=4:21 PM EST
Ask:=7.76 x200
Prev Close:=7.53
Last Trade:=7.46
Updating Price:=$
            7.46
Updating Change:=-0.07

(xom)
Open:=83.84
Change:=-0.33
                  ( -0.39 %)
Bid:=83.29 x400
Trade Time:=3:55 PM EST
Ask:=83.30 x200
Prev Close:=83.63
Last Trade:=83.30
Updating Price:=$
            83.30
Updating Change:=-0.33

(xprt)
Open:=0.04
Change:=0.00
                  ( -2.50 %)
Bid:=0.00 x400
Trade Time:=3:31 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=39.33
Change:=-0.41
                  ( -1.04 %)
Bid:=39.02 x400
Trade Time:=3:55 PM EST
Ask:=39.03 x200
Prev Close:=39.43
Last Trade:=39.02
Updating Price:=$
            39.02
Updating Change:=-0.41

(xrit)
Open:=4.91
Change:=+0.01
                  (+0.20 %)
Bid:=4.26 x400
Trade Time:=4:00 PM EST
Ask:=5.87 x200
Prev Close:=4.93
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=+0.01

(xtxi)
Open:=13.63
Change:=+0.15
                  (+1.11 %)
Bid:=13.70 x400
Trade Time:=4:00 PM EST
Ask:=14.15 x200
Prev Close:=13.57
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=+0.15

(xxia)
Open:=10.74
Change:=-0.22
                  ( -2.05 %)
Bid:=10.51 x400
Trade Time:=4:04 PM EST
Ask:=10.61 x200
Prev Close:=10.73
Last Trade:=10.51
Updating Price:=$
            10.51
Updating Change:=-0.22

(yhoo)
Open:=14.15
Change:=-1.11
                  ( -7.61 %)
Bid:=13.47 x400
Trade Time:=4:03 PM EST
Ask:=13.48 x200
Prev Close:=14.59
Last Trade:=13.48
Updating Price:=$
            13.48
Updating Change:=-1.11

(ysi)
Open:=10.79
Change:=+0.27
                  (+2.50 %)
Bid:=10.64 x400
Trade Time:=4:03 PM EST
Ask:=11.41 x200
Prev Close:=10.78
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=+0.27

(yum)
Open:=55.08
Change:=-0.82
                  ( -1.49 %)
Bid:=54.21 x400
Trade Time:=4:11 PM EST
Ask:=54.47 x200
Prev Close:=55.16
Last Trade:=54.34
Updating Price:=$
            54.34
Updating Change:=-0.82

(zbra)
Open:=42.81
Change:=-0.64
                  ( -1.50 %)
Bid:=41.41 x400
Trade Time:=4:00 PM EST
Ask:=42.65 x200
Prev Close:=42.73
Last Trade:=42.09
Updating Price:=$
            42.09
Updating Change:=-0.64

(ziop)
Open:=5.92
Change:=-0.09
                  ( -1.51 %)
Bid:=5.64 x400
Trade Time:=3:59 PM EST
Ask:=5.97 x200
Prev Close:=5.95
Last Trade:=5.86
Updating Price:=$
            5.86
Updating Change:=-0.09

(zixi)
Open:=4.01
Change:=+0.04
                  (+1.00 %)
Bid:=3.83 x400
Trade Time:=5:03 PM EST
Ask:=4.07 x200
Prev Close:=4.00
Last Trade:=4.04
Updating Price:=$
            4.04
Updating Change:=+0.04

(zoll)
Open:=56.59
Change:=-0.62
                  ( -1.10 %)
Bid:=55.29 x400
Trade Time:=4:09 PM EST
Ask:=56.88 x200
Prev Close:=56.57
Last Trade:=55.95
Updating Price:=$
            55.95
Updating Change:=-0.62

