(aa)
Open:=15.82
Change:=+0.03
                  (+0.22 %)
Bid:=15.80 x400
Trade Time:=3:55 PM EST
Ask:=15.81 x200
Prev Close:=15.77
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=+0.03

(aan)
Open:=26.66
Change:=-0.34
                  ( -1.28 %)
Bid:=25.54 x400
Trade Time:=4:10 PM EST
Ask:=26.78 x200
Prev Close:=26.55
Last Trade:=26.21
Updating Price:=$
            26.21
Updating Change:=-0.34

(aapl)
Open:=388.32
Change:=+5.89
                  (+1.52 %)
Bid:=393.19 x400
Trade Time:=4:00 PM EST
Ask:=393.37 x200
Prev Close:=387.29
Last Trade:=393.18
Updating Price:=$
            393.18
Updating Change:=+5.89

(abat)
Open:=1.67
Change:=-0.14
                  ( -8.54 %)
Bid:=1.47 x400
Trade Time:=4:03 PM EST
Ask:=1.52 x200
Prev Close:=1.64
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=-0.14

(abax)
Open:=30.00
Change:=-0.05
                  ( -0.17 %)
Bid:=29.28 x400
Trade Time:=4:00 PM EST
Ask:=30.56 x200
Prev Close:=29.98
Last Trade:=29.93
Updating Price:=$
            29.93
Updating Change:=-0.05

(abbc)
Open:=10.45
Change:=-0.08
                  ( -0.77 %)
Bid:=9.90 x400
Trade Time:=4:00 PM EST
Ask:=10.70 x200
Prev Close:=10.45
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=-0.08

(abcb)
Open:=10.30
Change:=-0.22
                  ( -2.14 %)
Bid:=9.73 x400
Trade Time:=4:00 PM EST
Ask:=10.50 x200
Prev Close:=10.30
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=-0.22

(abg)
Open:=19.98
Change:=+0.44
                  (+2.21 %)
Bid:=19.82 x400
Trade Time:=4:04 PM EST
Ask:=20.88 x200
Prev Close:=19.93
Last Trade:=20.37
Updating Price:=$
            20.37
Updating Change:=+0.44

(abmd)
Open:=17.28
Change:=-0.33
                  ( -1.91 %)
Bid:=16.45 x400
Trade Time:=4:00 PM EST
Ask:=17.33 x200
Prev Close:=17.25
Last Trade:=16.92
Updating Price:=$
            16.92
Updating Change:=-0.33

(acas)
Open:=10.11
Change:=+0.13
                  (+1.29 %)
Bid:=10.22 x400
Trade Time:=4:12 PM EST
Ask:=10.24 x200
Prev Close:=10.08
Last Trade:=10.21
Updating Price:=$
            10.21
Updating Change:=+0.13

(acet)
Open:=6.60
Change:=-0.12
                  ( -1.82 %)
Bid:=6.37 x400
Trade Time:=4:00 PM EST
Ask:=6.58 x200
Prev Close:=6.61
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=-0.12

(aco)
Open:=32.30
Change:=-4.73
                  ( -13.20 %)
Bid:=31.06 x400
Trade Time:=4:04 PM EST
Ask:=31.16 x200
Prev Close:=35.82
Last Trade:=31.09
Updating Price:=$
            31.09
Updating Change:=-4.73

(acom)
Open:=43.93
Change:=-0.70
                  ( -1.60 %)
Bid:=42.25 x400
Trade Time:=4:06 PM EST
Ask:=43.16 x200
Prev Close:=43.86
Last Trade:=43.16
Updating Price:=$
            43.16
Updating Change:=-0.70

(actg)
Open:=43.47
Change:=+3.29
                  (+7.91 %)
Bid:=44.37 x400
Trade Time:=5:00 PM EST
Ask:=45.77 x200
Prev Close:=41.58
Last Trade:=44.87
Updating Price:=$
            44.87
Updating Change:=+3.29

(adbe)
Open:=29.69
Change:=+0.17
                  (+0.58 %)
Bid:=29.74 x400
Trade Time:=3:59 PM EST
Ask:=29.75 x200
Prev Close:=29.56
Last Trade:=29.73
Updating Price:=$
            29.73
Updating Change:=+0.17

(adp)
Open:=53.26
Change:=+0.10
                  (+0.19 %)
Bid:=53.22 x400
Trade Time:=3:59 PM EST
Ask:=53.26 x200
Prev Close:=53.15
Last Trade:=53.25
Updating Price:=$
            53.25
Updating Change:=+0.10

(adpi)
Open:=13.39
Change:=-0.22
                  ( -1.64 %)
Bid:=5.36 x400
Trade Time:=4:00 PM EST
Ask:=13.32 x200
Prev Close:=13.39
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=-0.22

(adpt)
Open:=2.97
Change:=-0.02
                  ( -0.67 %)
Bid:=0.00 x400
Trade Time:=3:54 PM EST
Ask:=0.00 x200
Prev Close:=2.99
Last Trade:=2.97
Updating Price:=$
            2.97
Updating Change:=-0.02

(adsk)
Open:=37.08
Change:=+0.86
                  (+2.38 %)
Bid:=37.04 x400
Trade Time:=3:59 PM EST
Ask:=37.09 x200
Prev Close:=36.20
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=+0.86

(adtn)
Open:=35.51
Change:=+0.14
                  (+0.40 %)
Bid:=35.02 x400
Trade Time:=4:03 PM EST
Ask:=35.92 x200
Prev Close:=35.37
Last Trade:=35.51
Updating Price:=$
            35.51
Updating Change:=+0.14

(aec)
Open:=18.27
Change:=+0.01
                  (+0.05 %)
Bid:=17.80 x400
Trade Time:=4:03 PM EST
Ask:=18.80 x200
Prev Close:=18.26
Last Trade:=18.27
Updating Price:=$
            18.27
Updating Change:=+0.01

(aeis)
Open:=12.62
Change:=-0.24
                  ( -1.89 %)
Bid:=12.44 x400
Trade Time:=4:03 PM EST
Ask:=12.46 x200
Prev Close:=12.68
Last Trade:=12.44
Updating Price:=$
            12.44
Updating Change:=-0.24

(aet)
Open:=43.19
Change:=+0.12
                  (+0.28 %)
Bid:=43.12 x400
Trade Time:=4:42 PM EST
Ask:=43.52 x200
Prev Close:=43.22
Last Trade:=43.34
Updating Price:=$
            43.34
Updating Change:=+0.12

(afce)
Open:=16.59
Change:=-0.23
                  ( -1.39 %)
Bid:=16.16 x400
Trade Time:=4:00 PM EST
Ask:=16.99 x200
Prev Close:=16.57
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=-0.23

(agco)
Open:=48.57
Change:=+0.11
                  (+0.23 %)
Bid:=48.62 x400
Trade Time:=4:10 PM EST
Ask:=49.20 x200
Prev Close:=48.83
Last Trade:=48.94
Updating Price:=$
            48.94
Updating Change:=+0.11

(agx)
Open:=11.44
Change:=-0.22
                  ( -1.92 %)
Bid:=11.18 x400
Trade Time:=4:03 PM EST
Ask:=11.23 x200
Prev Close:=11.45
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=-0.22

(agys)
Open:=9.70
Change:=-0.09
                  ( -0.93 %)
Bid:=9.26 x400
Trade Time:=4:01 PM EST
Ask:=9.67 x200
Prev Close:=9.71
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.09

(ahc)
Open:=7.20
Change:=+0.01
                  (+0.14 %)
Bid:=6.55 x400
Trade Time:=4:03 PM EST
Ask:=7.96 x200
Prev Close:=7.23
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=+0.01

(aht)
Open:=12.43
Change:=-0.22
                  ( -1.77 %)
Bid:=11.79 x400
Trade Time:=4:00 PM EST
Ask:=12.60 x200
Prev Close:=12.43
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.22

(airm)
Open:=74.34
Change:=-0.56
                  ( -0.75 %)
Bid:=74.24 x400
Trade Time:=4:04 PM EST
Ask:=75.75 x200
Prev Close:=74.79
Last Trade:=74.23
Updating Price:=$
            74.23
Updating Change:=-0.56

(ajg)
Open:=27.67
Change:=-0.11
                  ( -0.40 %)
Bid:=27.01 x400
Trade Time:=4:16 PM EST
Ask:=28.20 x200
Prev Close:=27.66
Last Trade:=27.55
Updating Price:=$
            27.55
Updating Change:=-0.11

(akam)
Open:=29.37
Change:=+0.96
                  (+3.26 %)
Bid:=30.36 x400
Trade Time:=4:00 PM EST
Ask:=30.37 x200
Prev Close:=29.41
Last Trade:=30.37
Updating Price:=$
            30.37
Updating Change:=+0.96

(alb)
Open:=68.97
Change:=-3.02
                  ( -4.32 %)
Bid:=66.90 x400
Trade Time:=4:13 PM EST
Ask:=67.29 x200
Prev Close:=69.91
Last Trade:=66.89
Updating Price:=$
            66.89
Updating Change:=-3.02

(alc)
Open:=16.60
Change:=-0.36
                  ( -2.17 %)
Bid:=16.21 x400
Trade Time:=4:00 PM EST
Ask:=16.24 x200
Prev Close:=16.60
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=-0.36

(ale)
Open:=42.01
Change:=-0.23
                  ( -0.55 %)
Bid:=41.56 x400
Trade Time:=4:02 PM EST
Ask:=42.07 x200
Prev Close:=42.05
Last Trade:=41.82
Updating Price:=$
            41.82
Updating Change:=-0.23

(alex)
Open:=50.54
Change:=-0.14
                  ( -0.28 %)
Bid:=49.59 x400
Trade Time:=4:04 PM EST
Ask:=51.42 x200
Prev Close:=50.57
Last Trade:=50.43
Updating Price:=$
            50.43
Updating Change:=-0.14

(alnc)
Open:=33.03
Change:=-0.07
                  ( -0.21 %)
Bid:=31.51 x400
Trade Time:=4:00 PM EST
Ask:=34.00 x200
Prev Close:=32.83
Last Trade:=32.76
Updating Price:=$
            32.76
Updating Change:=-0.07

(alth)
Open:=1.82
Change:=-0.03
                  ( -1.64 %)
Bid:=1.77 x400
Trade Time:=5:00 PM EST
Ask:=1.84 x200
Prev Close:=1.83
Last Trade:=1.80
Updating Price:=$
            1.80
Updating Change:=-0.03

(altr)
Open:=42.37
Change:=-0.02
                  ( -0.05 %)
Bid:=42.26 x400
Trade Time:=3:59 PM EST
Ask:=42.29 x200
Prev Close:=42.31
Last Trade:=42.29
Updating Price:=$
            42.29
Updating Change:=-0.02

(alxa)
Open:=1.76
Change:=+0.03
                  (+1.71 %)
Bid:=1.67 x400
Trade Time:=4:00 PM EST
Ask:=1.85 x200
Prev Close:=1.75
Last Trade:=1.78
Updating Price:=$
            1.78
Updating Change:=+0.03

(alxn)
Open:=57.00
Change:=+2.24
                  (+3.95 %)
Bid:=58.91 x400
Trade Time:=3:59 PM EST
Ask:=58.98 x200
Prev Close:=56.77
Last Trade:=59.01
Updating Price:=$
            59.01
Updating Change:=+2.24

(amat)
Open:=12.96
Change:=+0.21
                  (+1.62 %)
Bid:=13.13 x400
Trade Time:=4:00 PM EST
Ask:=13.14 x200
Prev Close:=12.93
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=+0.21

(amg)
Open:=103.25
Change:=+0.26
                  (+0.25 %)
Bid:=99.98 x400
Trade Time:=4:47 PM EST
Ask:=104.56 x200
Prev Close:=103.35
Last Trade:=103.61
Updating Price:=$
            103.61
Updating Change:=+0.26

(amgn)
Open:=55.35
Change:=-0.27
                  ( -0.49 %)
Bid:=55.21 x400
Trade Time:=4:00 PM EST
Ask:=55.23 x200
Prev Close:=55.49
Last Trade:=55.22
Updating Price:=$
            55.22
Updating Change:=-0.27

(amn)
Open:=85.25
Change:=-0.05
                  ( -0.06 %)
Bid:=84.66 x400
Trade Time:=4:02 PM EST
Ask:=87.42 x200
Prev Close:=85.35
Last Trade:=85.30
Updating Price:=$
            85.30
Updating Change:=-0.05

(amp)
Open:=55.38
Change:=+0.07
                  (+0.13 %)
Bid:=55.05 x400
Trade Time:=4:16 PM EST
Ask:=55.67 x200
Prev Close:=55.31
Last Trade:=55.38
Updating Price:=$
            55.38
Updating Change:=+0.07

(amsg)
Open:=26.10
Change:=+0.28
                  (+1.06 %)
Bid:=26.13 x400
Trade Time:=4:03 PM EST
Ask:=26.66 x200
Prev Close:=26.39
Last Trade:=26.67
Updating Price:=$
            26.67
Updating Change:=+0.28

(amt)
Open:=52.96
Change:=+0.25
                  (+0.47 %)
Bid:=53.19 x400
Trade Time:=4:16 PM EST
Ask:=53.61 x200
Prev Close:=53.07
Last Trade:=53.32
Updating Price:=$
            53.32
Updating Change:=+0.25

(amzn)
Open:=213.86
Change:=+3.25
                  (+1.52 %)
Bid:=216.48 x400
Trade Time:=4:00 PM EST
Ask:=216.53 x200
Prev Close:=213.21
Last Trade:=216.46
Updating Price:=$
            216.46
Updating Change:=+3.25

(anf)
Open:=76.53
Change:=+0.92
                  (+1.21 %)
Bid:=76.91 x400
Trade Time:=4:00 PM EST
Ask:=77.14 x200
Prev Close:=76.22
Last Trade:=77.14
Updating Price:=$
            77.14
Updating Change:=+0.92

(ango)
Open:=15.08
Change:=-0.32
                  ( -2.13 %)
Bid:=14.52 x400
Trade Time:=4:03 PM EST
Ask:=15.21 x200
Prev Close:=15.03
Last Trade:=14.71
Updating Price:=$
            14.71
Updating Change:=-0.32

(anr)
Open:=46.33
Change:=+0.66
                  (+1.42 %)
Bid:=46.78 x400
Trade Time:=4:16 PM EST
Ask:=47.10 x200
Prev Close:=46.40
Last Trade:=47.06
Updating Price:=$
            47.06
Updating Change:=+0.66

(anth)
Open:=8.22
Change:=-0.12
                  ( -1.46 %)
Bid:=7.31 x400
Trade Time:=4:03 PM EST
Ask:=8.36 x200
Prev Close:=8.22
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=-0.12

(anv)
Open:=40.20
Change:=+0.85
                  (+2.12 %)
Bid:=40.52 x400
Trade Time:=4:13 PM EST
Ask:=41.01 x200
Prev Close:=40.11
Last Trade:=40.96
Updating Price:=$
            40.96
Updating Change:=+0.85

(aoi)
Open:=3.39
Change:=-0.08
                  ( -2.35 %)
Bid:=3.14 x400
Trade Time:=4:16 PM EST
Ask:=3.52 x200
Prev Close:=3.41
Last Trade:=3.33
Updating Price:=$
            3.33
Updating Change:=-0.08

(aon)
Open:=50.87
Change:=-0.03
                  ( -0.06 %)
Bid:=50.37 x400
Trade Time:=4:47 PM EST
Ask:=50.65 x200
Prev Close:=50.40
Last Trade:=50.37
Updating Price:=$
            50.37
Updating Change:=-0.03

(apac)
Open:=8.47
Change:=+0.01
                  (+0.12 %)
Bid:=8.46 x400
Trade Time:=4:00 PM EST
Ask:=8.47 x200
Prev Close:=8.46
Last Trade:=8.47
Updating Price:=$
            8.47
Updating Change:=+0.01

(apd)
Open:=95.18
Change:=-3.51
                  ( -3.68 %)
Bid:=91.86 x400
Trade Time:=4:19 PM EST
Ask:=93.00 x200
Prev Close:=95.41
Last Trade:=91.90
Updating Price:=$
            91.90
Updating Change:=-3.51

(apkt)
Open:=61.18
Change:=+5.60
                  (+9.32 %)
Bid:=65.30 x400
Trade Time:=5:00 PM EST
Ask:=65.50 x200
Prev Close:=60.10
Last Trade:=65.70
Updating Price:=$
            65.70
Updating Change:=+5.60

(apol)
Open:=51.34
Change:=+0.65
                  (+1.27 %)
Bid:=51.93 x400
Trade Time:=3:59 PM EST
Ask:=51.97 x200
Prev Close:=51.29
Last Trade:=51.94
Updating Price:=$
            51.94
Updating Change:=+0.65

(aray)
Open:=8.70
Change:=-0.23
                  ( -2.63 %)
Bid:=8.26 x400
Trade Time:=4:00 PM EST
Ask:=8.74 x200
Prev Close:=8.73
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=-0.23

(arb)
Open:=42.56
Change:=+0.02
                  (+0.05 %)
Bid:=41.64 x400
Trade Time:=4:00 PM EST
Ask:=43.37 x200
Prev Close:=42.44
Last Trade:=42.46
Updating Price:=$
            42.46
Updating Change:=+0.02

(are)
Open:=84.55
Change:=+0.43
                  (+0.51 %)
Bid:=83.89 x400
Trade Time:=4:16 PM EST
Ask:=86.66 x200
Prev Close:=84.50
Last Trade:=84.93
Updating Price:=$
            84.93
Updating Change:=+0.43

(ari)
Open:=16.18
Change:=-0.05
                  ( -0.31 %)
Bid:=15.46 x400
Trade Time:=4:02 PM EST
Ask:=16.18 x200
Prev Close:=16.19
Last Trade:=16.14
Updating Price:=$
            16.14
Updating Change:=-0.05

(aria)
Open:=13.00
Change:=+0.36
                  (+2.77 %)
Bid:=13.31 x400
Trade Time:=4:16 PM EST
Ask:=13.36 x200
Prev Close:=12.98
Last Trade:=13.34
Updating Price:=$
            13.34
Updating Change:=+0.36

(aro)
Open:=17.75
Change:=+0.36
                  (+2.03 %)
Bid:=17.98 x400
Trade Time:=4:11 PM EST
Ask:=18.18 x200
Prev Close:=17.73
Last Trade:=18.09
Updating Price:=$
            18.09
Updating Change:=+0.36

(arow)
Open:=24.89
Change:=-0.08
                  ( -0.32 %)
Bid:=24.32 x400
Trade Time:=4:00 PM EST
Ask:=25.34 x200
Prev Close:=24.89
Last Trade:=24.81
Updating Price:=$
            24.81
Updating Change:=-0.08

(arw)
Open:=37.38
Change:=+0.24
                  (+0.64 %)
Bid:=37.38 x400
Trade Time:=4:10 PM EST
Ask:=37.84 x200
Prev Close:=37.36
Last Trade:=37.60
Updating Price:=$
            37.60
Updating Change:=+0.24

(asca)
Open:=23.60
Change:=-0.16
                  ( -0.68 %)
Bid:=22.87 x400
Trade Time:=4:10 PM EST
Ask:=24.03 x200
Prev Close:=23.53
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-0.16

(asfi)
Open:=7.66
Change:=+0.22
                  (+2.79 %)
Bid:=7.49 x400
Trade Time:=4:03 PM EST
Ask:=8.19 x200
Prev Close:=7.71
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=+0.22

(atls)
Open:=25.35
Change:=+0.08
                  (+0.32 %)
Bid:=25.25 x400
Trade Time:=4:01 PM EST
Ask:=25.44 x200
Prev Close:=25.35
Last Trade:=25.43
Updating Price:=$
            25.43
Updating Change:=+0.08

(atni)
Open:=39.32
Change:=-1.01
                  ( -2.56 %)
Bid:=38.50 x400
Trade Time:=4:00 PM EST
Ask:=40.38 x200
Prev Close:=39.51
Last Trade:=38.50
Updating Price:=$
            38.50
Updating Change:=-1.01

(atpg)
Open:=15.60
Change:=+0.11
                  (+0.70 %)
Bid:=15.61 x400
Trade Time:=4:10 PM EST
Ask:=15.79 x200
Prev Close:=15.61
Last Trade:=15.72
Updating Price:=$
            15.72
Updating Change:=+0.11

(atsg)
Open:=5.13
Change:=-0.50
                  ( -8.49 %)
Bid:=5.31 x400
Trade Time:=4:03 PM EST
Ask:=5.59 x200
Prev Close:=5.89
Last Trade:=5.39
Updating Price:=$
            5.39
Updating Change:=-0.50

(atvi)
Open:=11.90
Change:=+0.07
                  (+0.59 %)
Bid:=11.98 x400
Trade Time:=3:59 PM EST
Ask:=11.99 x200
Prev Close:=11.92
Last Trade:=11.99
Updating Price:=$
            11.99
Updating Change:=+0.07

(auxl)
Open:=20.14
Change:=-0.03
                  ( -0.15 %)
Bid:=20.06 x400
Trade Time:=4:16 PM EST
Ask:=20.51 x200
Prev Close:=20.11
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=-0.03

(avid)
Open:=15.82
Change:=-4.61
                  ( -25.12 %)
Bid:=13.72 x400
Trade Time:=4:29 PM EST
Ask:=13.82 x200
Prev Close:=18.35
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-4.61

(avnw)
Open:=4.22
Change:=
Bid:=4.20 x400
Trade Time:=4:06 PM EST
Ask:=4.35 x200
Prev Close:=4.21
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=null

(avx)
Open:=15.38
Change:=+0.06
                  (+0.39 %)
Bid:=15.35 x400
Trade Time:=4:02 PM EST
Ask:=15.78 x200
Prev Close:=15.31
Last Trade:=15.37
Updating Price:=$
            15.37
Updating Change:=+0.06

(avy)
Open:=33.42
Change:=+0.24
                  (+0.72 %)
Bid:=32.95 x400
Trade Time:=4:16 PM EST
Ask:=34.05 x200
Prev Close:=33.45
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=+0.24

(awi)
Open:=42.95
Change:=-0.69
                  ( -1.60 %)
Bid:=41.60 x400
Trade Time:=4:10 PM EST
Ask:=43.32 x200
Prev Close:=43.02
Last Trade:=42.33
Updating Price:=$
            42.33
Updating Change:=-0.69

(awr)
Open:=35.22
Change:=-0.49
                  ( -1.39 %)
Bid:=34.52 x400
Trade Time:=4:02 PM EST
Ask:=34.96 x200
Prev Close:=35.24
Last Trade:=34.75
Updating Price:=$
            34.75
Updating Change:=-0.49

(axl)
Open:=11.76
Change:=+0.15
                  (+1.27 %)
Bid:=11.90 x400
Trade Time:=4:42 PM EST
Ask:=11.94 x200
Prev Close:=11.77
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=+0.15

(axp)
Open:=52.99
Change:=-0.37
                  ( -0.70 %)
Bid:=52.20 x400
Trade Time:=3:55 PM EST
Ask:=52.21 x200
Prev Close:=52.58
Last Trade:=52.21
Updating Price:=$
            52.21
Updating Change:=-0.37

(axs)
Open:=31.73
Change:=+0.03
                  (+0.09 %)
Bid:=30.97 x400
Trade Time:=4:16 PM EST
Ask:=32.35 x200
Prev Close:=31.68
Last Trade:=31.71
Updating Price:=$
            31.71
Updating Change:=+0.03

(azo)
Open:=296.44
Change:=+0.33
                  (+0.11 %)
Bid:=294.22 x400
Trade Time:=4:19 PM EST
Ask:=297.62 x200
Prev Close:=295.52
Last Trade:=295.85
Updating Price:=$
            295.85
Updating Change:=+0.33

(ba)
Open:=73.19
Change:=-0.28
                  ( -0.38 %)
Bid:=72.60 x400
Trade Time:=3:55 PM EST
Ask:=72.61 x200
Prev Close:=72.89
Last Trade:=72.61
Updating Price:=$
            72.61
Updating Change:=-0.28

(bac)
Open:=10.26
Change:=-0.09
                  ( -0.93 %)
Bid:=10.13 x400
Trade Time:=3:55 PM EST
Ask:=10.14 x200
Prev Close:=10.23
Last Trade:=10.14
Updating Price:=$
            10.14
Updating Change:=-0.09

(bamm)
Open:=3.02
Change:=+0.32
                  (+10.60 %)
Bid:=3.11 x400
Trade Time:=4:00 PM EST
Ask:=3.54 x200
Prev Close:=3.02
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=+0.32

(bbbb)
Open:=44.02
Change:=+0.12
                  (+0.27 %)
Bid:=44.05 x400
Trade Time:=4:00 PM EST
Ask:=44.13 x200
Prev Close:=44.01
Last Trade:=44.13
Updating Price:=$
            44.13
Updating Change:=+0.12

(bbby)
Open:=59.49
Change:=+0.21
                  (+0.35 %)
Bid:=59.66 x400
Trade Time:=3:59 PM EST
Ask:=59.70 x200
Prev Close:=59.48
Last Trade:=59.69
Updating Price:=$
            59.69
Updating Change:=+0.21

(bbg)
Open:=51.37
Change:=-0.42
                  ( -0.82 %)
Bid:=50.70 x400
Trade Time:=4:01 PM EST
Ask:=51.31 x200
Prev Close:=51.39
Last Trade:=50.97
Updating Price:=$
            50.97
Updating Change:=-0.42

(bbgi)
Open:=3.98
Change:=-0.17
                  ( -4.18 %)
Bid:=1.63 x400
Trade Time:=4:00 PM EST
Ask:=6.30 x200
Prev Close:=4.07
Last Trade:=3.90
Updating Price:=$
            3.90
Updating Change:=-0.17

(bbw)
Open:=6.12
Change:=+0.04
                  (+0.65 %)
Bid:=6.14 x400
Trade Time:=4:00 PM EST
Ask:=6.16 x200
Prev Close:=6.12
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=+0.04

(bc)
Open:=19.46
Change:=+0.36
                  (+1.85 %)
Bid:=19.33 x400
Trade Time:=4:42 PM EST
Ask:=20.38 x200
Prev Close:=19.46
Last Trade:=19.82
Updating Price:=$
            19.82
Updating Change:=+0.36

(bcrx)
Open:=3.91
Change:=-0.02
                  ( -0.51 %)
Bid:=3.77 x400
Trade Time:=4:00 PM EST
Ask:=3.98 x200
Prev Close:=3.91
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=-0.02

(bcsi)
Open:=22.80
Change:=+0.15
                  (+0.66 %)
Bid:=22.32 x400
Trade Time:=4:04 PM EST
Ask:=23.47 x200
Prev Close:=22.73
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=+0.15

(bdge)
Open:=21.03
Change:=+0.04
                  (+0.19 %)
Bid:=20.81 x400
Trade Time:=4:03 PM EST
Ask:=22.37 x200
Prev Close:=20.94
Last Trade:=20.98
Updating Price:=$
            20.98
Updating Change:=+0.04

(beat)
Open:=5.26
Change:=-0.08
                  ( -1.52 %)
Bid:=5.03 x400
Trade Time:=4:03 PM EST
Ask:=5.37 x200
Prev Close:=5.26
Last Trade:=5.18
Updating Price:=$
            5.18
Updating Change:=-0.08

(beav)
Open:=42.08
Change:=-0.39
                  ( -0.92 %)
Bid:=41.53 x400
Trade Time:=4:13 PM EST
Ask:=42.72 x200
Prev Close:=42.22
Last Trade:=41.83
Updating Price:=$
            41.83
Updating Change:=-0.39

(belfb)
Open:=21.50
Change:=-0.68
                  ( -3.16 %)
Bid:=20.68 x400
Trade Time:=4:00 PM EST
Ask:=23.89 x200
Prev Close:=21.50
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=-0.68

(bfs)
Open:=41.22
Change:=-0.16
                  ( -0.39 %)
Bid:=39.71 x400
Trade Time:=4:02 PM EST
Ask:=42.41 x200
Prev Close:=41.17
Last Trade:=41.01
Updating Price:=$
            41.01
Updating Change:=-0.16

(bgcp)
Open:=8.41
Change:=+0.03
                  (+0.36 %)
Bid:=8.35 x400
Trade Time:=4:11 PM EST
Ask:=8.49 x200
Prev Close:=8.40
Last Trade:=8.43
Updating Price:=$
            8.43
Updating Change:=+0.03

(bgs)
Open:=21.01
Change:=+0.02
                  (+0.09 %)
Bid:=20.56 x400
Trade Time:=4:05 PM EST
Ask:=21.29 x200
Prev Close:=21.09
Last Trade:=21.11
Updating Price:=$
            21.11
Updating Change:=+0.02

(bh)
Open:=400.89
Change:=-9.19
                  ( -2.31 %)
Bid:=388.80 x400
Trade Time:=4:00 PM EST
Ask:=389.98 x200
Prev Close:=397.99
Last Trade:=388.80
Updating Price:=$
            388.80
Updating Change:=-9.19

(bidu)
Open:=151.28
Change:=+3.81
                  (+2.54 %)
Bid:=153.90 x400
Trade Time:=4:00 PM EST
Ask:=153.99 x200
Prev Close:=150.17
Last Trade:=153.98
Updating Price:=$
            153.98
Updating Change:=+3.81

(biib)
Open:=105.54
Change:=-0.15
                  ( -0.14 %)
Bid:=105.53 x400
Trade Time:=3:59 PM EST
Ask:=105.55 x200
Prev Close:=105.62
Last Trade:=105.47
Updating Price:=$
            105.47
Updating Change:=-0.15

(bio)
Open:=118.41
Change:=-0.92
                  ( -0.78 %)
Bid:=110.25 x400
Trade Time:=4:13 PM EST
Ask:=131.03 x200
Prev Close:=118.28
Last Trade:=117.36
Updating Price:=$
            117.36
Updating Change:=-0.92

(bj)
Open:=50.57
Change:=+0.47
                  (+0.93 %)
Bid:=50.94 x400
Trade Time:=4:02 PM EST
Ask:=50.95 x200
Prev Close:=50.46
Last Trade:=50.93
Updating Price:=$
            50.93
Updating Change:=+0.47

(bkmu)
Open:=3.89
Change:=-0.04
                  ( -1.03 %)
Bid:=1.55 x400
Trade Time:=4:00 PM EST
Ask:=3.90 x200
Prev Close:=3.87
Last Trade:=3.83
Updating Price:=$
            3.83
Updating Change:=-0.04

(bldr)
Open:=2.44
Change:=+0.14
                  (+5.98 %)
Bid:=2.02 x400
Trade Time:=4:00 PM EST
Ask:=3.25 x200
Prev Close:=2.34
Last Trade:=2.48
Updating Price:=$
            2.48
Updating Change:=+0.14

(blk)
Open:=188.21
Change:=+0.20
                  (+0.11 %)
Bid:=186.01 x400
Trade Time:=4:16 PM EST
Ask:=190.28 x200
Prev Close:=187.72
Last Trade:=187.92
Updating Price:=$
            187.92
Updating Change:=+0.20

(bll)
Open:=39.20
Change:=+0.05
                  (+0.13 %)
Bid:=39.09 x400
Trade Time:=4:47 PM EST
Ask:=39.52 x200
Prev Close:=39.26
Last Trade:=39.31
Updating Price:=$
            39.31
Updating Change:=+0.05

(bmc)
Open:=52.39
Change:=+0.27
                  (+0.52 %)
Bid:=52.33 x400
Trade Time:=3:59 PM EST
Ask:=52.38 x200
Prev Close:=52.10
Last Trade:=52.37
Updating Price:=$
            52.37
Updating Change:=+0.27

(bmi)
Open:=38.79
Change:=-0.68
                  ( -1.72 %)
Bid:=38.02 x400
Trade Time:=4:01 PM EST
Ask:=39.63 x200
Prev Close:=39.49
Last Trade:=38.81
Updating Price:=$
            38.81
Updating Change:=-0.68

(bmrn)
Open:=30.20
Change:=+0.43
                  (+1.42 %)
Bid:=30.11 x400
Trade Time:=4:16 PM EST
Ask:=31.48 x200
Prev Close:=30.28
Last Trade:=30.71
Updating Price:=$
            30.71
Updating Change:=+0.43

(bmtc)
Open:=21.04
Change:=-0.23
                  ( -1.10 %)
Bid:=20.51 x400
Trade Time:=4:00 PM EST
Ask:=21.60 x200
Prev Close:=20.98
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=-0.23

(bokf)
Open:=55.33
Change:=-0.31
                  ( -0.56 %)
Bid:=52.93 x400
Trade Time:=4:16 PM EST
Ask:=56.70 x200
Prev Close:=55.45
Last Trade:=55.14
Updating Price:=$
            55.14
Updating Change:=-0.31

(boom)
Open:=22.72
Change:=-0.10
                  ( -0.44 %)
Bid:=21.81 x400
Trade Time:=4:03 PM EST
Ask:=23.96 x200
Prev Close:=22.72
Last Trade:=22.62
Updating Price:=$
            22.62
Updating Change:=-0.10

(bpop)
Open:=2.54
Change:=-0.07
                  ( -2.78 %)
Bid:=2.44 x400
Trade Time:=4:12 PM EST
Ask:=2.45 x200
Prev Close:=2.52
Last Trade:=2.45
Updating Price:=$
            2.45
Updating Change:=-0.07

(brc)
Open:=32.08
Change:=-0.21
                  ( -0.66 %)
Bid:=31.64 x400
Trade Time:=4:16 PM EST
Ask:=32.04 x200
Prev Close:=32.05
Last Trade:=31.84
Updating Price:=$
            31.84
Updating Change:=-0.21

(brcm)
Open:=34.97
Change:=+0.63
                  (+1.81 %)
Bid:=35.43 x400
Trade Time:=4:00 PM EST
Ask:=35.47 x200
Prev Close:=34.83
Last Trade:=35.46
Updating Price:=$
            35.46
Updating Change:=+0.63

(bre)
Open:=53.69
Change:=+0.54
                  (+1.01 %)
Bid:=53.90 x400
Trade Time:=4:16 PM EST
Ask:=54.56 x200
Prev Close:=53.71
Last Trade:=54.25
Updating Price:=$
            54.25
Updating Change:=+0.54

(brli)
Open:=19.92
Change:=+0.18
                  (+0.90 %)
Bid:=19.76 x400
Trade Time:=4:03 PM EST
Ask:=20.46 x200
Prev Close:=19.92
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=+0.18

(brs)
Open:=51.66
Change:=-0.10
                  ( -0.19 %)
Bid:=51.10 x400
Trade Time:=4:10 PM EST
Ask:=51.72 x200
Prev Close:=51.50
Last Trade:=51.40
Updating Price:=$
            51.40
Updating Change:=-0.10

(bsrr)
Open:=11.64
Change:=-0.08
                  ( -0.69 %)
Bid:=11.06 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=11.65
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=-0.08

(bstc)
Open:=24.35
Change:=+0.25
                  (+1.03 %)
Bid:=23.51 x400
Trade Time:=4:00 PM EST
Ask:=25.55 x200
Prev Close:=24.25
Last Trade:=24.50
Updating Price:=$
            24.50
Updating Change:=+0.25

(btn)
Open:=4.21
Change:=-0.01
                  ( -0.24 %)
Bid:=4.16 x400
Trade Time:=4:01 PM EST
Ask:=4.26 x200
Prev Close:=4.25
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=-0.01

(buse)
Open:=5.35
Change:=-0.09
                  ( -1.69 %)
Bid:=5.21 x400
Trade Time:=4:00 PM EST
Ask:=5.40 x200
Prev Close:=5.34
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=-0.09

(bxg)
Open:=2.83
Change:=+0.01
                  (+0.36 %)
Bid:=2.62 x400
Trade Time:=3:59 PM EST
Ask:=2.91 x200
Prev Close:=2.80
Last Trade:=2.81
Updating Price:=$
            2.81
Updating Change:=+0.01

(bxs)
Open:=12.65
Change:=-0.11
                  ( -0.87 %)
Bid:=12.08 x400
Trade Time:=4:16 PM EST
Ask:=12.91 x200
Prev Close:=12.60
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=-0.11

(byi)
Open:=40.95
Change:=+0.20
                  (+0.49 %)
Bid:=40.38 x400
Trade Time:=4:13 PM EST
Ask:=42.07 x200
Prev Close:=41.10
Last Trade:=41.30
Updating Price:=$
            41.30
Updating Change:=+0.20

(bz)
Open:=7.67
Change:=+0.05
                  (+0.65 %)
Bid:=7.53 x400
Trade Time:=4:04 PM EST
Ask:=7.76 x200
Prev Close:=7.65
Last Trade:=7.70
Updating Price:=$
            7.70
Updating Change:=+0.05

(c)
Open:=40.27
Change:=-0.06
                  ( -0.15 %)
Bid:=40.23 x400
Trade Time:=4:24 PM EST
Ask:=40.24 x200
Prev Close:=40.32
Last Trade:=40.26
Updating Price:=$
            40.26
Updating Change:=-0.06

(ca)
Open:=22.66
Change:=+0.11
                  (+0.51 %)
Bid:=22.75 x400
Trade Time:=4:00 PM EST
Ask:=22.77 x200
Prev Close:=22.64
Last Trade:=22.76
Updating Price:=$
            22.76
Updating Change:=+0.11

(cag)
Open:=26.50
Change:=-0.01
                  ( -0.04 %)
Bid:=26.37 x400
Trade Time:=4:16 PM EST
Ask:=26.66 x200
Prev Close:=26.53
Last Trade:=26.52
Updating Price:=$
            26.52
Updating Change:=-0.01

(cah)
Open:=45.99
Change:=+0.05
                  (+0.11 %)
Bid:=45.91 x400
Trade Time:=4:13 PM EST
Ask:=46.06 x200
Prev Close:=45.99
Last Trade:=46.04
Updating Price:=$
            46.04
Updating Change:=+0.05

(cake)
Open:=31.20
Change:=-0.17
                  ( -0.55 %)
Bid:=30.86 x400
Trade Time:=4:06 PM EST
Ask:=31.22 x200
Prev Close:=31.06
Last Trade:=30.89
Updating Price:=$
            30.89
Updating Change:=-0.17

(cap)
Open:=17.63
Change:=-0.32
                  ( -1.82 %)
Bid:=17.01 x400
Trade Time:=4:02 PM EST
Ask:=17.82 x200
Prev Close:=17.60
Last Trade:=17.28
Updating Price:=$
            17.28
Updating Change:=-0.32

(cas)
Open:=17.85
Change:=-0.04
                  ( -0.22 %)
Bid:=17.27 x400
Trade Time:=4:04 PM EST
Ask:=18.38 x200
Prev Close:=17.82
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=-0.04

(casc)
Open:=55.26
Change:=-0.83
                  ( -1.51 %)
Bid:=46.01 x400
Trade Time:=4:03 PM EST
Ask:=57.29 x200
Prev Close:=55.10
Last Trade:=54.27
Updating Price:=$
            54.27
Updating Change:=-0.83

(cat)
Open:=104.62
Change:=-6.75
                  ( -6.05 %)
Bid:=104.84 x400
Trade Time:=3:55 PM EST
Ask:=104.85 x200
Prev Close:=111.60
Last Trade:=104.85
Updating Price:=$
            104.85
Updating Change:=-6.75

(caty)
Open:=15.71
Change:=-0.38
                  ( -2.41 %)
Bid:=14.99 x400
Trade Time:=4:16 PM EST
Ask:=15.79 x200
Prev Close:=15.78
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=-0.38

(cavm)
Open:=37.63
Change:=+0.79
                  (+2.11 %)
Bid:=38.25 x400
Trade Time:=4:16 PM EST
Ask:=38.43 x200
Prev Close:=37.47
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=+0.79

(cb)
Open:=63.74
Change:=+1.89
                  (+3.02 %)
Bid:=64.10 x400
Trade Time:=4:47 PM EST
Ask:=64.81 x200
Prev Close:=62.56
Last Trade:=64.45
Updating Price:=$
            64.45
Updating Change:=+1.89

(cbb)
Open:=3.58
Change:=+0.02
                  (+0.56 %)
Bid:=3.43 x400
Trade Time:=4:16 PM EST
Ask:=3.71 x200
Prev Close:=3.58
Last Trade:=3.60
Updating Price:=$
            3.60
Updating Change:=+0.02

(cbg)
Open:=23.62
Change:=+0.13
                  (+0.55 %)
Bid:=23.62 x400
Trade Time:=4:42 PM EST
Ask:=23.91 x200
Prev Close:=23.64
Last Trade:=23.77
Updating Price:=$
            23.77
Updating Change:=+0.13

(cbr)
Open:=5.31
Change:=-0.05
                  ( -0.94 %)
Bid:=5.01 x400
Trade Time:=4:16 PM EST
Ask:=5.48 x200
Prev Close:=5.30
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=-0.05

(cbu)
Open:=25.21
Change:=-0.30
                  ( -1.19 %)
Bid:=24.31 x400
Trade Time:=4:16 PM EST
Ask:=25.51 x200
Prev Close:=25.22
Last Trade:=24.92
Updating Price:=$
            24.92
Updating Change:=-0.30

(ccbg)
Open:=10.36
Change:=-0.05
                  ( -0.48 %)
Bid:=10.11 x400
Trade Time:=4:02 PM EST
Ask:=10.43 x200
Prev Close:=10.33
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=-0.05

(ccc)
Open:=16.58
Change:=-0.18
                  ( -1.09 %)
Bid:=15.95 x400
Trade Time:=4:01 PM EST
Ask:=16.90 x200
Prev Close:=16.57
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=-0.18

(cce)
Open:=29.80
Change:=
Bid:=29.51 x400
Trade Time:=4:16 PM EST
Ask:=29.97 x200
Prev Close:=29.82
Last Trade:=29.82
Updating Price:=$
            29.82
Updating Change:=null

(ccmp)
Open:=44.32
Change:=+1.04
                  (+2.35 %)
Bid:=45.12 x400
Trade Time:=4:01 PM EST
Ask:=45.63 x200
Prev Close:=44.31
Last Trade:=45.35
Updating Price:=$
            45.35
Updating Change:=+1.04

(ccne)
Open:=14.34
Change:=-0.16
                  ( -1.12 %)
Bid:=5.74 x400
Trade Time:=4:00 PM EST
Ask:=14.26 x200
Prev Close:=14.34
Last Trade:=14.18
Updating Price:=$
            14.18
Updating Change:=-0.16

(ccoi)
Open:=16.18
Change:=-0.06
                  ( -0.37 %)
Bid:=16.01 x400
Trade Time:=4:00 PM EST
Ask:=16.56 x200
Prev Close:=16.15
Last Trade:=16.09
Updating Price:=$
            16.09
Updating Change:=-0.06

(cdzi)
Open:=11.91
Change:=+0.05
                  (+0.42 %)
Bid:=11.00 x400
Trade Time:=4:00 PM EST
Ask:=12.66 x200
Prev Close:=11.92
Last Trade:=11.97
Updating Price:=$
            11.97
Updating Change:=+0.05

(cec)
Open:=41.84
Change:=-0.15
                  ( -0.36 %)
Bid:=41.38 x400
Trade Time:=4:05 PM EST
Ask:=41.88 x200
Prev Close:=41.75
Last Trade:=41.60
Updating Price:=$
            41.60
Updating Change:=-0.15

(ceco)
Open:=23.95
Change:=+0.35
                  (+1.45 %)
Bid:=23.95 x400
Trade Time:=4:02 PM EST
Ask:=24.67 x200
Prev Close:=24.07
Last Trade:=24.42
Updating Price:=$
            24.42
Updating Change:=+0.35

(celg)
Open:=61.66
Change:=-0.34
                  ( -0.55 %)
Bid:=61.16 x400
Trade Time:=4:00 PM EST
Ask:=61.18 x200
Prev Close:=61.49
Last Trade:=61.15
Updating Price:=$
            61.15
Updating Change:=-0.34

(ceph)
Open:=80.19
Change:=+0.11
                  (+0.14 %)
Bid:=80.20 x400
Trade Time:=3:59 PM EST
Ask:=80.22 x200
Prev Close:=80.10
Last Trade:=80.21
Updating Price:=$
            80.21
Updating Change:=+0.11

(cern)
Open:=64.12
Change:=+1.12
                  (+1.75 %)
Bid:=65.03 x400
Trade Time:=4:00 PM EST
Ask:=65.06 x200
Prev Close:=63.92
Last Trade:=65.04
Updating Price:=$
            65.04
Updating Change:=+1.12

(cers)
Open:=2.83
Change:=+0.10
                  (+3.52 %)
Bid:=2.85 x400
Trade Time:=4:00 PM EST
Ask:=3.17 x200
Prev Close:=2.84
Last Trade:=2.94
Updating Price:=$
            2.94
Updating Change:=+0.10

(cffn)
Open:=11.89
Change:=-0.02
                  ( -0.17 %)
Bid:=11.45 x400
Trade Time:=4:16 PM EST
Ask:=12.25 x200
Prev Close:=11.87
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=-0.02

(cfnb)
Open:=16.28
Change:=+0.08
                  (+0.49 %)
Bid:=15.76 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=16.27
Last Trade:=16.35
Updating Price:=$
            16.35
Updating Change:=+0.08

(cfnl)
Open:=11.68
Change:=-0.12
                  ( -1.03 %)
Bid:=11.38 x400
Trade Time:=4:00 PM EST
Ask:=12.00 x200
Prev Close:=11.68
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=-0.12

(cgx)
Open:=55.18
Change:=-0.94
                  ( -1.71 %)
Bid:=53.77 x400
Trade Time:=4:01 PM EST
Ask:=54.52 x200
Prev Close:=55.08
Last Trade:=54.14
Updating Price:=$
            54.14
Updating Change:=-0.94

(chdx)
Open:=12.94
Change:=+0.09
                  (+0.70 %)
Bid:=11.83 x400
Trade Time:=4:03 PM EST
Ask:=13.83 x200
Prev Close:=12.92
Last Trade:=13.01
Updating Price:=$
            13.01
Updating Change:=+0.09

(chg)
Open:=54.38
Change:=-0.49
                  ( -0.90 %)
Bid:=53.46 x400
Trade Time:=4:04 PM EST
Ask:=54.11 x200
Prev Close:=54.28
Last Trade:=53.79
Updating Price:=$
            53.79
Updating Change:=-0.49

(chh)
Open:=32.35
Change:=
Bid:=32.02 x400
Trade Time:=4:11 PM EST
Ask:=32.69 x200
Prev Close:=32.38
Last Trade:=32.38
Updating Price:=$
            32.38
Updating Change:=null

(chkp)
Open:=59.28
Change:=+0.64
                  (+1.08 %)
Bid:=59.82 x400
Trade Time:=3:59 PM EST
Ask:=59.84 x200
Prev Close:=59.18
Last Trade:=59.82
Updating Price:=$
            59.82
Updating Change:=+0.64

(chrs)
Open:=4.50
Change:=+0.01
                  (+0.22 %)
Bid:=4.49 x400
Trade Time:=4:03 PM EST
Ask:=4.72 x200
Prev Close:=4.49
Last Trade:=4.50
Updating Price:=$
            4.50
Updating Change:=+0.01

(chrw)
Open:=79.71
Change:=+0.64
                  (+0.80 %)
Bid:=80.40 x400
Trade Time:=3:59 PM EST
Ask:=80.47 x200
Prev Close:=79.79
Last Trade:=80.43
Updating Price:=$
            80.43
Updating Change:=+0.64

(chs)
Open:=16.09
Change:=+0.17
                  (+1.06 %)
Bid:=16.16 x400
Trade Time:=4:42 PM EST
Ask:=16.75 x200
Prev Close:=16.09
Last Trade:=16.26
Updating Price:=$
            16.26
Updating Change:=+0.17

(chsp)
Open:=17.60
Change:=+0.01
                  (+0.06 %)
Bid:=17.12 x400
Trade Time:=4:04 PM EST
Ask:=17.60 x200
Prev Close:=17.60
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=+0.01

(cix)
Open:=14.31
Change:=+0.23
                  (+1.61 %)
Bid:=14.15 x400
Trade Time:=4:01 PM EST
Ask:=14.95 x200
Prev Close:=14.32
Last Trade:=14.55
Updating Price:=$
            14.55
Updating Change:=+0.23

(ckh)
Open:=107.20
Change:=+1.33
                  (+1.24 %)
Bid:=108.62 x400
Trade Time:=4:01 PM EST
Ask:=108.81 x200
Prev Close:=107.48
Last Trade:=108.81
Updating Price:=$
            108.81
Updating Change:=+1.33

(ckp)
Open:=17.27
Change:=+0.06
                  (+0.35 %)
Bid:=16.93 x400
Trade Time:=4:02 PM EST
Ask:=17.50 x200
Prev Close:=17.31
Last Trade:=17.37
Updating Price:=$
            17.37
Updating Change:=+0.06

(clc)
Open:=47.86
Change:=-0.24
                  ( -0.50 %)
Bid:=47.45 x400
Trade Time:=4:10 PM EST
Ask:=47.94 x200
Prev Close:=47.89
Last Trade:=47.65
Updating Price:=$
            47.65
Updating Change:=-0.24

(cldt)
Open:=16.05
Change:=-0.11
                  ( -0.69 %)
Bid:=15.77 x400
Trade Time:=4:03 PM EST
Ask:=16.13 x200
Prev Close:=16.05
Last Trade:=15.94
Updating Price:=$
            15.94
Updating Change:=-0.11

(clh)
Open:=112.93
Change:=-0.53
                  ( -0.47 %)
Bid:=110.52 x400
Trade Time:=4:03 PM EST
Ask:=114.10 x200
Prev Close:=112.81
Last Trade:=112.28
Updating Price:=$
            112.28
Updating Change:=-0.53

(clne)
Open:=15.87
Change:=+0.01
                  (+0.06 %)
Bid:=15.84 x400
Trade Time:=4:00 PM EST
Ask:=15.95 x200
Prev Close:=15.90
Last Trade:=15.91
Updating Price:=$
            15.91
Updating Change:=+0.01

(clny)
Open:=18.21
Change:=-0.03
                  ( -0.16 %)
Bid:=17.92 x400
Trade Time:=4:02 PM EST
Ask:=18.65 x200
Prev Close:=18.21
Last Trade:=18.18
Updating Price:=$
            18.18
Updating Change:=-0.03

(clp)
Open:=21.72
Change:=+0.05
                  (+0.23 %)
Bid:=21.31 x400
Trade Time:=4:16 PM EST
Ask:=22.26 x200
Prev Close:=21.75
Last Trade:=21.80
Updating Price:=$
            21.80
Updating Change:=+0.05

(clr)
Open:=70.37
Change:=+0.72
                  (+1.02 %)
Bid:=62.75 x400
Trade Time:=4:16 PM EST
Ask:=71.49 x200
Prev Close:=70.51
Last Trade:=71.23
Updating Price:=$
            71.23
Updating Change:=+0.72

(clw)
Open:=68.31
Change:=-0.11
                  ( -0.16 %)
Bid:=66.76 x400
Trade Time:=4:04 PM EST
Ask:=69.66 x200
Prev Close:=68.34
Last Trade:=68.23
Updating Price:=$
            68.23
Updating Change:=-0.11

(cmcsa)
Open:=24.57
Change:=+0.27
                  (+1.10 %)
Bid:=24.84 x400
Trade Time:=4:00 PM EST
Ask:=24.85 x200
Prev Close:=24.58
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.27

(cmls)
Open:=3.56
Change:=+0.05
                  (+1.41 %)
Bid:=1.42 x400
Trade Time:=4:00 PM EST
Ask:=3.70 x200
Prev Close:=3.55
Last Trade:=3.60
Updating Price:=$
            3.60
Updating Change:=+0.05

(cmn)
Open:=27.81
Change:=-0.46
                  ( -1.66 %)
Bid:=26.77 x400
Trade Time:=4:10 PM EST
Ask:=27.87 x200
Prev Close:=27.79
Last Trade:=27.33
Updating Price:=$
            27.33
Updating Change:=-0.46

(cmo)
Open:=13.65
Change:=
Bid:=13.51 x400
Trade Time:=4:01 PM EST
Ask:=13.68 x200
Prev Close:=13.61
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=null

(cmp)
Open:=85.56
Change:=+0.31
                  (+0.36 %)
Bid:=84.83 x400
Trade Time:=4:07 PM EST
Ask:=87.82 x200
Prev Close:=85.83
Last Trade:=86.14
Updating Price:=$
            86.14
Updating Change:=+0.31

(cmtl)
Open:=28.90
Change:=-0.27
                  ( -0.94 %)
Bid:=28.41 x400
Trade Time:=4:04 PM EST
Ask:=28.76 x200
Prev Close:=28.86
Last Trade:=28.59
Updating Price:=$
            28.59
Updating Change:=-0.27

(cnbka)
Open:=28.52
Change:=-0.25
                  ( -0.87 %)
Bid:=24.23 x400
Trade Time:=4:00 PM EST
Ask:=31.93 x200
Prev Close:=28.60
Last Trade:=28.35
Updating Price:=$
            28.35
Updating Change:=-0.25

(cnc)
Open:=36.07
Change:=-0.39
                  ( -1.08 %)
Bid:=34.99 x400
Trade Time:=4:02 PM EST
Ask:=36.44 x200
Prev Close:=36.09
Last Trade:=35.70
Updating Price:=$
            35.70
Updating Change:=-0.39

(cnk)
Open:=20.18
Change:=+0.22
                  (+1.09 %)
Bid:=20.31 x400
Trade Time:=4:10 PM EST
Ask:=20.78 x200
Prev Close:=20.15
Last Trade:=20.37
Updating Price:=$
            20.37
Updating Change:=+0.22

(cnsl)
Open:=19.10
Change:=-0.16
                  ( -0.84 %)
Bid:=18.86 x400
Trade Time:=4:00 PM EST
Ask:=19.24 x200
Prev Close:=19.11
Last Trade:=18.95
Updating Price:=$
            18.95
Updating Change:=-0.16

(cog)
Open:=71.37
Change:=+0.57
                  (+0.80 %)
Bid:=71.58 x400
Trade Time:=4:16 PM EST
Ask:=72.21 x200
Prev Close:=71.36
Last Trade:=71.93
Updating Price:=$
            71.93
Updating Change:=+0.57

(colb)
Open:=18.11
Change:=-0.24
                  ( -1.33 %)
Bid:=17.37 x400
Trade Time:=5:00 PM EST
Ask:=18.36 x200
Prev Close:=18.11
Last Trade:=17.87
Updating Price:=$
            17.87
Updating Change:=-0.24

(comv)
Open:=3.04
Change:=-0.02
                  ( -0.66 %)
Bid:=2.80 x400
Trade Time:=4:03 PM EST
Ask:=3.19 x200
Prev Close:=3.01
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=-0.02

(coo)
Open:=80.88
Change:=-0.26
                  ( -0.32 %)
Bid:=79.46 x400
Trade Time:=4:13 PM EST
Ask:=81.51 x200
Prev Close:=80.73
Last Trade:=80.47
Updating Price:=$
            80.47
Updating Change:=-0.26

(cost)
Open:=81.67
Change:=+0.14
                  (+0.17 %)
Bid:=81.63 x400
Trade Time:=3:59 PM EST
Ask:=81.69 x200
Prev Close:=81.52
Last Trade:=81.66
Updating Price:=$
            81.66
Updating Change:=+0.14

(cov)
Open:=51.37
Change:=-1.03
                  ( -1.95 %)
Bid:=50.91 x400
Trade Time:=4:16 PM EST
Ask:=52.51 x200
Prev Close:=52.92
Last Trade:=51.89
Updating Price:=$
            51.89
Updating Change:=-1.03

(cown)
Open:=4.15
Change:=+0.06
                  (+1.45 %)
Bid:=4.17 x400
Trade Time:=4:00 PM EST
Ask:=4.25 x200
Prev Close:=4.15
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=+0.06

(cpa)
Open:=67.33
Change:=+0.27
                  (+0.40 %)
Bid:=66.94 x400
Trade Time:=4:04 PM EST
Ask:=68.77 x200
Prev Close:=67.45
Last Trade:=67.72
Updating Price:=$
            67.72
Updating Change:=+0.27

(cpe)
Open:=7.67
Change:=-0.02
                  ( -0.26 %)
Bid:=7.64 x400
Trade Time:=4:03 PM EST
Ask:=7.87 x200
Prev Close:=7.66
Last Trade:=7.64
Updating Price:=$
            7.64
Updating Change:=-0.02

(cpn)
Open:=16.35
Change:=-0.17
                  ( -1.04 %)
Bid:=15.72 x400
Trade Time:=4:13 PM EST
Ask:=16.61 x200
Prev Close:=16.36
Last Trade:=16.19
Updating Price:=$
            16.19
Updating Change:=-0.17

(cprt)
Open:=45.62
Change:=+0.23
                  (+0.50 %)
Bid:=45.81 x400
Trade Time:=4:13 PM EST
Ask:=46.08 x200
Prev Close:=45.56
Last Trade:=45.79
Updating Price:=$
            45.79
Updating Change:=+0.23

(cpst)
Open:=1.64
Change:=+0.04
                  (+2.45 %)
Bid:=1.63 x400
Trade Time:=4:16 PM EST
Ask:=1.68 x200
Prev Close:=1.63
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.04

(cpy)
Open:=12.10
Change:=-0.04
                  ( -0.33 %)
Bid:=11.27 x400
Trade Time:=3:59 PM EST
Ask:=12.69 x200
Prev Close:=12.05
Last Trade:=12.01
Updating Price:=$
            12.01
Updating Change:=-0.04

(cr)
Open:=48.80
Change:=+0.64
                  (+1.31 %)
Bid:=48.63 x400
Trade Time:=4:08 PM EST
Ask:=50.57 x200
Prev Close:=48.91
Last Trade:=49.55
Updating Price:=$
            49.55
Updating Change:=+0.64

(crai)
Open:=28.65
Change:=-0.20
                  ( -0.70 %)
Bid:=27.52 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=28.60
Last Trade:=28.40
Updating Price:=$
            28.40
Updating Change:=-0.20

(crdn)
Open:=36.08
Change:=-0.05
                  ( -0.14 %)
Bid:=35.27 x400
Trade Time:=4:01 PM EST
Ask:=36.64 x200
Prev Close:=36.08
Last Trade:=36.03
Updating Price:=$
            36.03
Updating Change:=-0.05

(cree)
Open:=32.76
Change:=+1.08
                  (+3.30 %)
Bid:=33.75 x400
Trade Time:=4:42 PM EST
Ask:=33.80 x200
Prev Close:=32.75
Last Trade:=33.83
Updating Price:=$
            33.83
Updating Change:=+1.08

(crmt)
Open:=37.06
Change:=+0.25
                  (+0.68 %)
Bid:=36.38 x400
Trade Time:=4:11 PM EST
Ask:=37.92 x200
Prev Close:=36.93
Last Trade:=37.18
Updating Price:=$
            37.18
Updating Change:=+0.25

(crrc)
Open:=11.21
Change:=-0.40
                  ( -3.57 %)
Bid:=4.48 x400
Trade Time:=4:03 PM EST
Ask:=12.28 x200
Prev Close:=11.20
Last Trade:=10.80
Updating Price:=$
            10.80
Updating Change:=-0.40

(crs)
Open:=57.69
Change:=+0.08
                  (+0.14 %)
Bid:=57.35 x400
Trade Time:=4:02 PM EST
Ask:=58.04 x200
Prev Close:=57.65
Last Trade:=57.73
Updating Price:=$
            57.73
Updating Change:=+0.08

(csco)
Open:=16.44
Change:=+0.10
                  (+0.61 %)
Bid:=16.45 x400
Trade Time:=4:00 PM EST
Ask:=16.46 x200
Prev Close:=16.35
Last Trade:=16.45
Updating Price:=$
            16.45
Updating Change:=+0.10

(csgp)
Open:=58.00
Change:=+0.22
                  (+0.38 %)
Bid:=55.70 x400
Trade Time:=4:00 PM EST
Ask:=58.99 x200
Prev Close:=57.89
Last Trade:=58.11
Updating Price:=$
            58.11
Updating Change:=+0.22

(cstr)
Open:=53.36
Change:=-4.40
                  ( -7.50 %)
Bid:=54.01 x400
Trade Time:=4:03 PM EST
Ask:=54.27 x200
Prev Close:=58.63
Last Trade:=54.23
Updating Price:=$
            54.23
Updating Change:=-4.40

(csu)
Open:=9.57
Change:=-0.04
                  ( -0.42 %)
Bid:=9.18 x400
Trade Time:=4:02 PM EST
Ask:=9.91 x200
Prev Close:=9.56
Last Trade:=9.52
Updating Price:=$
            9.52
Updating Change:=-0.04

(cswc)
Open:=99.89
Change:=-1.85
                  ( -1.86 %)
Bid:=39.88 x400
Trade Time:=4:00 PM EST
Ask:=105.89 x200
Prev Close:=99.70
Last Trade:=97.85
Updating Price:=$
            97.85
Updating Change:=-1.85

(ctas)
Open:=34.25
Change:=+0.19
                  (+0.56 %)
Bid:=34.19 x400
Trade Time:=4:13 PM EST
Ask:=34.67 x200
Prev Close:=34.18
Last Trade:=34.37
Updating Price:=$
            34.37
Updating Change:=+0.19

(ctgx)
Open:=14.01
Change:=+0.07
                  (+0.50 %)
Bid:=13.19 x400
Trade Time:=4:00 PM EST
Ask:=15.13 x200
Prev Close:=13.99
Last Trade:=14.06
Updating Price:=$
            14.06
Updating Change:=+0.07

(ctl)
Open:=38.07
Change:=+0.39
                  (+1.02 %)
Bid:=38.53 x400
Trade Time:=4:47 PM EST
Ask:=38.70 x200
Prev Close:=38.27
Last Trade:=38.66
Updating Price:=$
            38.66
Updating Change:=+0.39

(ctrp)
Open:=43.95
Change:=+0.70
                  (+1.59 %)
Bid:=44.77 x400
Trade Time:=3:59 PM EST
Ask:=44.80 x200
Prev Close:=44.08
Last Trade:=44.78
Updating Price:=$
            44.78
Updating Change:=+0.70

(ctsh)
Open:=73.57
Change:=+0.32
                  (+0.44 %)
Bid:=73.72 x400
Trade Time:=4:00 PM EST
Ask:=73.78 x200
Prev Close:=73.45
Last Trade:=73.77
Updating Price:=$
            73.77
Updating Change:=+0.32

(ctxs)
Open:=73.98
Change:=+1.41
                  (+1.91 %)
Bid:=75.22 x400
Trade Time:=3:59 PM EST
Ask:=75.34 x200
Prev Close:=73.88
Last Trade:=75.29
Updating Price:=$
            75.29
Updating Change:=+1.41

(cvo)
Open:=6.29
Change:=-0.07
                  ( -1.11 %)
Bid:=6.12 x400
Trade Time:=4:01 PM EST
Ask:=6.55 x200
Prev Close:=6.29
Last Trade:=6.22
Updating Price:=$
            6.22
Updating Change:=-0.07

(cvx)
Open:=109.39
Change:=-0.45
                  ( -0.41 %)
Bid:=108.97 x400
Trade Time:=3:55 PM EST
Ask:=108.98 x200
Prev Close:=109.43
Last Trade:=108.98
Updating Price:=$
            108.98
Updating Change:=-0.45

(cxs)
Open:=11.32
Change:=-0.08
                  ( -0.71 %)
Bid:=11.16 x400
Trade Time:=4:03 PM EST
Ask:=11.50 x200
Prev Close:=11.30
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=-0.08

(cyh)
Open:=26.90
Change:=+0.17
                  (+0.63 %)
Bid:=26.97 x400
Trade Time:=4:07 PM EST
Ask:=27.16 x200
Prev Close:=26.83
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.17

(cyn)
Open:=55.31
Change:=-0.26
                  ( -0.47 %)
Bid:=54.56 x400
Trade Time:=4:16 PM EST
Ask:=55.22 x200
Prev Close:=55.14
Last Trade:=54.88
Updating Price:=$
            54.88
Updating Change:=-0.26

(cytk)
Open:=1.30
Change:=
Bid:=1.26 x400
Trade Time:=4:00 PM EST
Ask:=1.34 x200
Prev Close:=1.29
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=null

(cytr)
Open:=0.70
Change:=+0.01
                  (+1.44 %)
Bid:=0.69 x400
Trade Time:=3:59 PM EST
Ask:=0.86 x200
Prev Close:=0.70
Last Trade:=0.71
Updating Price:=$
            0.71
Updating Change:=+0.01

(dakt)
Open:=10.90
Change:=-0.03
                  ( -0.27 %)
Bid:=10.51 x400
Trade Time:=4:00 PM EST
Ask:=11.18 x200
Prev Close:=10.91
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=-0.03

(dal)
Open:=8.22
Change:=-0.07
                  ( -0.86 %)
Bid:=8.07 x400
Trade Time:=4:49 PM EST
Ask:=8.11 x200
Prev Close:=8.17
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=-0.07

(dar)
Open:=18.51
Change:=-0.14
                  ( -0.76 %)
Bid:=17.87 x400
Trade Time:=4:16 PM EST
Ask:=18.87 x200
Prev Close:=18.51
Last Trade:=18.37
Updating Price:=$
            18.37
Updating Change:=-0.14

(dbd)
Open:=32.31
Change:=+0.46
                  (+1.42 %)
Bid:=32.56 x400
Trade Time:=4:01 PM EST
Ask:=32.96 x200
Prev Close:=32.29
Last Trade:=32.75
Updating Price:=$
            32.75
Updating Change:=+0.46

(dd)
Open:=55.05
Change:=-0.01
                  ( -0.02 %)
Bid:=54.80 x400
Trade Time:=3:55 PM EST
Ask:=54.81 x200
Prev Close:=54.81
Last Trade:=54.80
Updating Price:=$
            54.80
Updating Change:=-0.01

(ddic)
Open:=9.46
Change:=+0.21
                  (+2.23 %)
Bid:=9.47 x400
Trade Time:=4:04 PM EST
Ask:=9.81 x200
Prev Close:=9.42
Last Trade:=9.63
Updating Price:=$
            9.63
Updating Change:=+0.21

(de)
Open:=81.13
Change:=-1.06
                  ( -1.29 %)
Bid:=81.11 x400
Trade Time:=4:15 PM EST
Ask:=81.43 x200
Prev Close:=82.30
Last Trade:=81.24
Updating Price:=$
            81.24
Updating Change:=-1.06

(deck)
Open:=96.68
Change:=-0.13
                  ( -0.13 %)
Bid:=96.01 x400
Trade Time:=4:09 PM EST
Ask:=96.44 x200
Prev Close:=96.55
Last Trade:=96.42
Updating Price:=$
            96.42
Updating Change:=-0.13

(dei)
Open:=20.48
Change:=+0.21
                  (+1.03 %)
Bid:=20.12 x400
Trade Time:=4:16 PM EST
Ask:=21.11 x200
Prev Close:=20.43
Last Trade:=20.64
Updating Price:=$
            20.64
Updating Change:=+0.21

(dell)
Open:=17.16
Change:=-0.06
                  ( -0.35 %)
Bid:=17.04 x400
Trade Time:=4:00 PM EST
Ask:=17.05 x200
Prev Close:=17.11
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=-0.06

(dest)
Open:=19.67
Change:=-0.33
                  ( -1.68 %)
Bid:=16.41 x400
Trade Time:=4:01 PM EST
Ask:=20.32 x200
Prev Close:=19.68
Last Trade:=19.35
Updating Price:=$
            19.35
Updating Change:=-0.33

(dfz)
Open:=11.77
Change:=-0.08
                  ( -0.68 %)
Bid:=11.51 x400
Trade Time:=4:00 PM EST
Ask:=12.52 x200
Prev Close:=11.82
Last Trade:=11.74
Updating Price:=$
            11.74
Updating Change:=-0.08

(dgi)
Open:=26.14
Change:=+0.59
                  (+2.33 %)
Bid:=25.45 x400
Trade Time:=4:13 PM EST
Ask:=26.04 x200
Prev Close:=25.36
Last Trade:=25.95
Updating Price:=$
            25.95
Updating Change:=+0.59

(dhil)
Open:=80.60
Change:=-1.97
                  ( -2.32 %)
Bid:=81.25 x400
Trade Time:=4:00 PM EST
Ask:=83.25 x200
Prev Close:=84.81
Last Trade:=82.84
Updating Price:=$
            82.84
Updating Change:=-1.97

(dhr)
Open:=52.45
Change:=-0.74
                  ( -1.41 %)
Bid:=51.56 x400
Trade Time:=4:20 PM EST
Ask:=51.85 x200
Prev Close:=52.43
Last Trade:=51.69
Updating Price:=$
            51.69
Updating Change:=-0.74

(dis)
Open:=40.78
Change:=-0.09
                  ( -0.22 %)
Bid:=40.64 x400
Trade Time:=4:00 PM EST
Ask:=40.65 x200
Prev Close:=40.74
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=-0.09

(dk)
Open:=17.01
Change:=+0.17
                  (+1.00 %)
Bid:=17.14 x400
Trade Time:=4:01 PM EST
Ask:=17.68 x200
Prev Close:=16.95
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=+0.17

(dlb)
Open:=43.99
Change:=+0.59
                  (+1.33 %)
Bid:=43.95 x400
Trade Time:=4:10 PM EST
Ask:=44.91 x200
Prev Close:=44.27
Last Trade:=44.86
Updating Price:=$
            44.86
Updating Change:=+0.59

(dllr)
Open:=22.39
Change:=+0.13
                  (+0.58 %)
Bid:=22.49 x400
Trade Time:=4:00 PM EST
Ask:=22.86 x200
Prev Close:=22.39
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=+0.13

(dltr)
Open:=69.45
Change:=+0.04
                  (+0.06 %)
Bid:=68.71 x400
Trade Time:=4:00 PM EST
Ask:=68.75 x200
Prev Close:=68.71
Last Trade:=68.75
Updating Price:=$
            68.75
Updating Change:=+0.04

(dm)
Open:=9.12
Change:=-0.14
                  ( -1.54 %)
Bid:=8.16 x400
Trade Time:=4:03 PM EST
Ask:=9.83 x200
Prev Close:=9.10
Last Trade:=8.96
Updating Price:=$
            8.96
Updating Change:=-0.14

(dmrc)
Open:=39.51
Change:=+3.16
                  (+8.02 %)
Bid:=41.72 x400
Trade Time:=4:00 PM EST
Ask:=43.99 x200
Prev Close:=39.38
Last Trade:=42.54
Updating Price:=$
            42.54
Updating Change:=+3.16

(dndn)
Open:=39.02
Change:=-0.03
                  ( -0.08 %)
Bid:=39.00 x400
Trade Time:=4:36 PM EST
Ask:=39.29 x200
Prev Close:=39.13
Last Trade:=39.10
Updating Price:=$
            39.10
Updating Change:=-0.03

(dnr)
Open:=20.88
Change:=-0.12
                  ( -0.58 %)
Bid:=20.71 x400
Trade Time:=4:13 PM EST
Ask:=20.84 x200
Prev Close:=20.85
Last Trade:=20.73
Updating Price:=$
            20.73
Updating Change:=-0.12

(drc)
Open:=55.58
Change:=+0.19
                  (+0.34 %)
Bid:=54.87 x400
Trade Time:=4:16 PM EST
Ask:=56.86 x200
Prev Close:=55.66
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=+0.19

(dri)
Open:=53.63
Change:=-0.27
                  ( -0.50 %)
Bid:=53.01 x400
Trade Time:=4:01 PM EST
Ask:=53.28 x200
Prev Close:=53.55
Last Trade:=53.28
Updating Price:=$
            53.28
Updating Change:=-0.27

(driv)
Open:=31.55
Change:=+0.32
                  (+1.01 %)
Bid:=31.75 x400
Trade Time:=4:03 PM EST
Ask:=32.43 x200
Prev Close:=31.57
Last Trade:=31.89
Updating Price:=$
            31.89
Updating Change:=+0.32

(drl)
Open:=1.91
Change:=+0.07
                  (+3.66 %)
Bid:=1.90 x400
Trade Time:=4:02 PM EST
Ask:=1.98 x200
Prev Close:=1.91
Last Trade:=1.98
Updating Price:=$
            1.98
Updating Change:=+0.07

(dtsi)
Open:=37.01
Change:=+0.14
                  (+0.38 %)
Bid:=36.27 x400
Trade Time:=4:04 PM EST
Ask:=38.34 x200
Prev Close:=37.00
Last Trade:=37.14
Updating Price:=$
            37.14
Updating Change:=+0.14

(dtv)
Open:=52.11
Change:=+0.34
                  (+0.65 %)
Bid:=52.31 x400
Trade Time:=4:00 PM EST
Ask:=52.36 x200
Prev Close:=52.01
Last Trade:=52.35
Updating Price:=$
            52.35
Updating Change:=+0.34

(dva)
Open:=86.51
Change:=-0.81
                  ( -0.93 %)
Bid:=85.51 x400
Trade Time:=4:13 PM EST
Ask:=86.19 x200
Prev Close:=86.70
Last Trade:=85.89
Updating Price:=$
            85.89
Updating Change:=-0.81

(dvn)
Open:=83.55
Change:=+0.66
                  (+0.79 %)
Bid:=84.13 x400
Trade Time:=4:16 PM EST
Ask:=84.62 x200
Prev Close:=83.69
Last Trade:=84.35
Updating Price:=$
            84.35
Updating Change:=+0.66

(dvox)
Open:=7.79
Change:=-0.26
                  ( -3.34 %)
Bid:=7.28 x400
Trade Time:=4:00 PM EST
Ask:=7.96 x200
Prev Close:=7.79
Last Trade:=7.53
Updating Price:=$
            7.53
Updating Change:=-0.26

(dw)
Open:=24.27
Change:=-0.43
                  ( -1.77 %)
Bid:=23.05 x400
Trade Time:=4:02 PM EST
Ask:=24.71 x200
Prev Close:=24.35
Last Trade:=23.92
Updating Price:=$
            23.92
Updating Change:=-0.43

(dwa)
Open:=20.82
Change:=+0.18
                  (+0.86 %)
Bid:=20.93 x400
Trade Time:=4:10 PM EST
Ask:=21.06 x200
Prev Close:=20.87
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=+0.18

(dxpe)
Open:=27.24
Change:=+0.20
                  (+0.73 %)
Bid:=26.99 x400
Trade Time:=5:00 PM EST
Ask:=28.30 x200
Prev Close:=27.36
Last Trade:=27.56
Updating Price:=$
            27.56
Updating Change:=+0.20

(dy)
Open:=18.55
Change:=-0.40
                  ( -2.16 %)
Bid:=17.68 x400
Trade Time:=4:04 PM EST
Ask:=18.66 x200
Prev Close:=18.56
Last Trade:=18.16
Updating Price:=$
            18.16
Updating Change:=-0.40

(dyn)
Open:=5.80
Change:=-0.21
                  ( -3.56 %)
Bid:=5.54 x400
Trade Time:=4:01 PM EST
Ask:=5.79 x200
Prev Close:=5.90
Last Trade:=5.69
Updating Price:=$
            5.69
Updating Change:=-0.21

(ebay)
Open:=33.49
Change:=+0.04
                  (+0.12 %)
Bid:=33.47 x400
Trade Time:=4:00 PM EST
Ask:=33.50 x200
Prev Close:=33.44
Last Trade:=33.48
Updating Price:=$
            33.48
Updating Change:=+0.04

(ebsb)
Open:=13.89
Change:=+0.03
                  (+0.22 %)
Bid:=12.94 x400
Trade Time:=4:00 PM EST
Ask:=14.88 x200
Prev Close:=13.85
Last Trade:=13.88
Updating Price:=$
            13.88
Updating Change:=+0.03

(ecpg)
Open:=28.51
Change:=-0.09
                  ( -0.32 %)
Bid:=27.91 x400
Trade Time:=4:11 PM EST
Ask:=28.91 x200
Prev Close:=28.46
Last Trade:=28.37
Updating Price:=$
            28.37
Updating Change:=-0.09

(edr)
Open:=9.15
Change:=+0.08
                  (+0.88 %)
Bid:=9.17 x400
Trade Time:=4:05 PM EST
Ask:=9.53 x200
Prev Close:=9.09
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=+0.08

(eeft)
Open:=15.99
Change:=+0.11
                  (+0.69 %)
Bid:=15.62 x400
Trade Time:=5:00 PM EST
Ask:=16.50 x200
Prev Close:=16.00
Last Trade:=16.11
Updating Price:=$
            16.11
Updating Change:=+0.11

(egn)
Open:=62.14
Change:=+0.14
                  (+0.23 %)
Bid:=61.70 x400
Trade Time:=4:07 PM EST
Ask:=62.47 x200
Prev Close:=61.95
Last Trade:=62.09
Updating Price:=$
            62.09
Updating Change:=+0.14

(egov)
Open:=13.20
Change:=+0.03
                  (+0.23 %)
Bid:=12.91 x400
Trade Time:=5:00 PM EST
Ask:=13.35 x200
Prev Close:=13.18
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=+0.03

(egy)
Open:=7.13
Change:=+0.08
                  (+1.12 %)
Bid:=6.97 x400
Trade Time:=4:01 PM EST
Ask:=7.30 x200
Prev Close:=7.12
Last Trade:=7.20
Updating Price:=$
            7.20
Updating Change:=+0.08

(ek)
Open:=2.51
Change:=
Bid:=2.45 x400
Trade Time:=4:16 PM EST
Ask:=2.50 x200
Prev Close:=2.50
Last Trade:=2.50
Updating Price:=$
            2.50
Updating Change:=null

(elos)
Open:=12.38
Change:=+0.01
                  (+0.08 %)
Bid:=12.00 x400
Trade Time:=4:00 PM EST
Ask:=12.82 x200
Prev Close:=12.41
Last Trade:=12.42
Updating Price:=$
            12.42
Updating Change:=+0.01

(els)
Open:=67.95
Change:=+0.25
                  (+0.37 %)
Bid:=67.22 x400
Trade Time:=4:07 PM EST
Ask:=69.42 x200
Prev Close:=67.78
Last Trade:=68.03
Updating Price:=$
            68.03
Updating Change:=+0.25

(endp)
Open:=39.59
Change:=-0.04
                  ( -0.10 %)
Bid:=39.95 x400
Trade Time:=4:02 PM EST
Ask:=40.89 x200
Prev Close:=40.04
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=-0.04

(enh)
Open:=40.70
Change:=-0.38
                  ( -0.93 %)
Bid:=39.96 x400
Trade Time:=4:16 PM EST
Ask:=41.25 x200
Prev Close:=40.81
Last Trade:=40.43
Updating Price:=$
            40.43
Updating Change:=-0.38

(enoc)
Open:=16.47
Change:=+0.38
                  (+2.31 %)
Bid:=16.58 x400
Trade Time:=4:00 PM EST
Ask:=17.07 x200
Prev Close:=16.44
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=+0.38

(ens)
Open:=35.49
Change:=-0.07
                  ( -0.20 %)
Bid:=34.73 x400
Trade Time:=4:05 PM EST
Ask:=36.22 x200
Prev Close:=35.45
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=-0.07

(ep)
Open:=21.01
Change:=-0.15
                  ( -0.72 %)
Bid:=20.71 x400
Trade Time:=4:16 PM EST
Ask:=20.83 x200
Prev Close:=20.87
Last Trade:=20.72
Updating Price:=$
            20.72
Updating Change:=-0.15

(epax)
Open:=8.73
Change:=+0.02
                  (+0.23 %)
Bid:=7.91 x400
Trade Time:=4:00 PM EST
Ask:=9.59 x200
Prev Close:=8.77
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=+0.02

(epl)
Open:=17.50
Change:=+0.17
                  (+0.97 %)
Bid:=17.20 x400
Trade Time:=4:03 PM EST
Ask:=18.18 x200
Prev Close:=17.50
Last Trade:=17.67
Updating Price:=$
            17.67
Updating Change:=+0.17

(epm)
Open:=7.67
Change:=-0.05
                  ( -0.65 %)
Bid:=7.61 x400
Trade Time:=4:00 PM EST
Ask:=7.62 x200
Prev Close:=7.67
Last Trade:=7.62
Updating Price:=$
            7.62
Updating Change:=-0.05

(eqy)
Open:=20.08
Change:=+0.02
                  (+0.10 %)
Bid:=19.57 x400
Trade Time:=4:10 PM EST
Ask:=20.47 x200
Prev Close:=20.03
Last Trade:=20.05
Updating Price:=$
            20.05
Updating Change:=+0.02

(erie)
Open:=74.77
Change:=-0.04
                  ( -0.05 %)
Bid:=73.80 x400
Trade Time:=4:00 PM EST
Ask:=76.75 x200
Prev Close:=74.73
Last Trade:=74.69
Updating Price:=$
            74.69
Updating Change:=-0.04

(erts)
Open:=23.94
Change:=+0.05
                  (+0.21 %)
Bid:=23.93 x400
Trade Time:=3:59 PM EST
Ask:=23.95 x200
Prev Close:=23.89
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=+0.05

(ese)
Open:=37.29
Change:=-0.14
                  ( -0.38 %)
Bid:=36.48 x400
Trade Time:=4:04 PM EST
Ask:=38.03 x200
Prev Close:=37.33
Last Trade:=37.19
Updating Price:=$
            37.19
Updating Change:=-0.14

(esgr)
Open:=110.00
Change:=-1.01
                  ( -0.92 %)
Bid:=92.26 x400
Trade Time:=4:00 PM EST
Ask:=117.73 x200
Prev Close:=110.00
Last Trade:=108.99
Updating Price:=$
            108.99
Updating Change:=-1.01

(esl)
Open:=81.68
Change:=-1.42
                  ( -1.73 %)
Bid:=80.02 x400
Trade Time:=4:04 PM EST
Ask:=80.99 x200
Prev Close:=81.92
Last Trade:=80.50
Updating Price:=$
            80.50
Updating Change:=-1.42

(esrx)
Open:=55.02
Change:=+1.94
                  (+3.50 %)
Bid:=57.29 x400
Trade Time:=3:59 PM EST
Ask:=57.30 x200
Prev Close:=55.36
Last Trade:=57.30
Updating Price:=$
            57.30
Updating Change:=+1.94

(ess)
Open:=143.14
Change:=+0.71
                  (+0.50 %)
Bid:=141.68 x400
Trade Time:=4:11 PM EST
Ask:=147.99 x200
Prev Close:=142.78
Last Trade:=143.49
Updating Price:=$
            143.49
Updating Change:=+0.71

(etm)
Open:=8.54
Change:=+0.16
                  (+1.87 %)
Bid:=8.37 x400
Trade Time:=4:05 PM EST
Ask:=9.05 x200
Prev Close:=8.54
Last Trade:=8.70
Updating Price:=$
            8.70
Updating Change:=+0.16

(evr)
Open:=31.96
Change:=-0.10
                  ( -0.31 %)
Bid:=31.24 x400
Trade Time:=4:03 PM EST
Ask:=32.48 x200
Prev Close:=31.96
Last Trade:=31.86
Updating Price:=$
            31.86
Updating Change:=-0.10

(exas)
Open:=8.89
Change:=+0.34
                  (+3.84 %)
Bid:=9.04 x400
Trade Time:=4:11 PM EST
Ask:=9.48 x200
Prev Close:=8.86
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.34

(exbd)
Open:=43.72
Change:=-0.44
                  ( -1.01 %)
Bid:=42.40 x400
Trade Time:=4:03 PM EST
Ask:=44.04 x200
Prev Close:=43.65
Last Trade:=43.21
Updating Price:=$
            43.21
Updating Change:=-0.44

(exls)
Open:=23.91
Change:=-0.15
                  ( -0.63 %)
Bid:=23.04 x400
Trade Time:=4:00 PM EST
Ask:=24.68 x200
Prev Close:=23.92
Last Trade:=23.77
Updating Price:=$
            23.77
Updating Change:=-0.15

(exp)
Open:=25.19
Change:=-0.36
                  ( -1.43 %)
Bid:=24.27 x400
Trade Time:=4:11 PM EST
Ask:=25.42 x200
Prev Close:=25.24
Last Trade:=24.88
Updating Price:=$
            24.88
Updating Change:=-0.36

(expd)
Open:=50.17
Change:=+0.24
                  (+0.48 %)
Bid:=50.49 x400
Trade Time:=3:59 PM EST
Ask:=50.55 x200
Prev Close:=50.29
Last Trade:=50.53
Updating Price:=$
            50.53
Updating Change:=+0.24

(expe)
Open:=30.10
Change:=+0.02
                  (+0.07 %)
Bid:=30.05 x400
Trade Time:=3:59 PM EST
Ask:=30.07 x200
Prev Close:=30.05
Last Trade:=30.07
Updating Price:=$
            30.07
Updating Change:=+0.02

(exxi)
Open:=34.45
Change:=+0.49
                  (+1.42 %)
Bid:=34.16 x400
Trade Time:=4:10 PM EST
Ask:=35.58 x200
Prev Close:=34.40
Last Trade:=34.89
Updating Price:=$
            34.89
Updating Change:=+0.49

(fast)
Open:=34.43
Change:=-0.23
                  ( -0.67 %)
Bid:=34.22 x400
Trade Time:=3:59 PM EST
Ask:=34.25 x200
Prev Close:=34.47
Last Trade:=34.24
Updating Price:=$
            34.24
Updating Change:=-0.23

(fbn)
Open:=4.12
Change:=-0.03
                  ( -0.73 %)
Bid:=3.91 x400
Trade Time:=4:03 PM EST
Ask:=4.30 x200
Prev Close:=4.13
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.03

(fbnc)
Open:=10.43
Change:=-0.20
                  ( -1.92 %)
Bid:=4.17 x400
Trade Time:=4:00 PM EST
Ask:=11.79 x200
Prev Close:=10.43
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=-0.20

(fbp)
Open:=4.51
Change:=+0.08
                  (+1.75 %)
Bid:=4.02 x400
Trade Time:=4:03 PM EST
Ask:=4.73 x200
Prev Close:=4.56
Last Trade:=4.64
Updating Price:=$
            4.64
Updating Change:=+0.08

(fcel)
Open:=1.46
Change:=
Bid:=1.45 x400
Trade Time:=4:00 PM EST
Ask:=1.48 x200
Prev Close:=1.46
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=null

(fcnca)
Open:=187.30
Change:=-2.42
                  ( -1.29 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=204.14 x200
Prev Close:=188.11
Last Trade:=185.69
Updating Price:=$
            185.69
Updating Change:=-2.42

(fcs)
Open:=16.54
Change:=+0.49
                  (+2.95 %)
Bid:=16.63 x400
Trade Time:=4:16 PM EST
Ask:=17.32 x200
Prev Close:=16.61
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=+0.49

(fcx)
Open:=55.43
Change:=+0.33
                  (+0.60 %)
Bid:=55.63 x400
Trade Time:=4:26 PM EST
Ask:=55.72 x200
Prev Close:=55.34
Last Trade:=55.67
Updating Price:=$
            55.67
Updating Change:=+0.33

(fdx)
Open:=93.26
Change:=-0.29
                  ( -0.31 %)
Bid:=92.32 x400
Trade Time:=4:16 PM EST
Ask:=93.09 x200
Prev Close:=93.08
Last Trade:=92.79
Updating Price:=$
            92.79
Updating Change:=-0.29

(feic)
Open:=36.85
Change:=-0.14
                  ( -0.38 %)
Bid:=36.41 x400
Trade Time:=4:00 PM EST
Ask:=37.53 x200
Prev Close:=36.93
Last Trade:=36.79
Updating Price:=$
            36.79
Updating Change:=-0.14

(ffic)
Open:=13.01
Change:=-0.14
                  ( -1.08 %)
Bid:=12.10 x400
Trade Time:=4:03 PM EST
Ask:=13.69 x200
Prev Close:=13.00
Last Trade:=12.86
Updating Price:=$
            12.86
Updating Change:=-0.14

(ffiv)
Open:=99.76
Change:=+2.35
                  (+2.38 %)
Bid:=101.15 x400
Trade Time:=3:59 PM EST
Ask:=101.24 x200
Prev Close:=98.87
Last Trade:=101.22
Updating Price:=$
            101.22
Updating Change:=+2.35

(fisv)
Open:=61.90
Change:=+0.13
                  (+0.21 %)
Bid:=62.12 x400
Trade Time:=3:59 PM EST
Ask:=62.18 x200
Prev Close:=62.05
Last Trade:=62.18
Updating Price:=$
            62.18
Updating Change:=+0.13

(flex)
Open:=6.44
Change:=+0.61
                  (+9.52 %)
Bid:=7.01 x400
Trade Time:=4:00 PM EST
Ask:=7.03 x200
Prev Close:=6.41
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=+0.61

(flir)
Open:=27.48
Change:=+0.08
                  (+0.28 %)
Bid:=28.81 x400
Trade Time:=4:00 PM EST
Ask:=28.83 x200
Prev Close:=28.73
Last Trade:=28.81
Updating Price:=$
            28.81
Updating Change:=+0.08

(flo)
Open:=23.01
Change:=-0.09
                  ( -0.39 %)
Bid:=22.35 x400
Trade Time:=4:11 PM EST
Ask:=23.45 x200
Prev Close:=22.97
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=-0.09

(flr)
Open:=67.07
Change:=+0.20
                  (+0.30 %)
Bid:=67.14 x400
Trade Time:=4:15 PM EST
Ask:=67.75 x200
Prev Close:=67.18
Last Trade:=67.38
Updating Price:=$
            67.38
Updating Change:=+0.20

(fls)
Open:=110.88
Change:=+0.05
                  (+0.05 %)
Bid:=110.45 x400
Trade Time:=4:52 PM EST
Ask:=111.87 x200
Prev Close:=111.00
Last Trade:=111.05
Updating Price:=$
            111.05
Updating Change:=+0.05

(flws)
Open:=3.25
Change:=-0.06
                  ( -1.83 %)
Bid:=3.13 x400
Trade Time:=4:00 PM EST
Ask:=3.22 x200
Prev Close:=3.27
Last Trade:=3.21
Updating Price:=$
            3.21
Updating Change:=-0.06

(fmbi)
Open:=12.48
Change:=-0.15
                  ( -1.20 %)
Bid:=12.01 x400
Trade Time:=4:16 PM EST
Ask:=12.57 x200
Prev Close:=12.46
Last Trade:=12.31
Updating Price:=$
            12.31
Updating Change:=-0.15

(fmc)
Open:=92.92
Change:=-1.18
                  ( -1.27 %)
Bid:=91.15 x400
Trade Time:=4:19 PM EST
Ask:=92.59 x200
Prev Close:=92.86
Last Trade:=91.68
Updating Price:=$
            91.68
Updating Change:=-1.18

(fmd)
Open:=1.75
Change:=-0.06
                  ( -3.47 %)
Bid:=1.67 x400
Trade Time:=4:02 PM EST
Ask:=1.68 x200
Prev Close:=1.73
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=-0.06

(fnsr)
Open:=18.14
Change:=+1.11
                  (+6.13 %)
Bid:=19.21 x400
Trade Time:=5:00 PM EST
Ask:=19.31 x200
Prev Close:=18.10
Last Trade:=19.21
Updating Price:=$
            19.21
Updating Change:=+1.11

(fosl)
Open:=133.68
Change:=-0.02
                  ( -0.02 %)
Bid:=131.77 x400
Trade Time:=5:00 PM EST
Ask:=135.69 x200
Prev Close:=133.03
Last Trade:=133.01
Updating Price:=$
            133.01
Updating Change:=-0.02

(frx)
Open:=38.71
Change:=-0.21
                  ( -0.54 %)
Bid:=38.33 x400
Trade Time:=4:16 PM EST
Ask:=38.74 x200
Prev Close:=38.74
Last Trade:=38.53
Updating Price:=$
            38.53
Updating Change:=-0.21

(fsii)
Open:=3.07
Change:=-0.06
                  ( -1.95 %)
Bid:=2.96 x400
Trade Time:=4:00 PM EST
Ask:=3.59 x200
Prev Close:=3.07
Last Trade:=3.01
Updating Price:=$
            3.01
Updating Change:=-0.06

(fslr)
Open:=125.39
Change:=-1.10
                  ( -0.88 %)
Bid:=124.00 x400
Trade Time:=3:59 PM EST
Ask:=124.16 x200
Prev Close:=125.20
Last Trade:=124.10
Updating Price:=$
            124.10
Updating Change:=-1.10

(fsp)
Open:=13.32
Change:=
Bid:=13.07 x400
Trade Time:=4:16 PM EST
Ask:=13.53 x200
Prev Close:=13.30
Last Trade:=13.30
Updating Price:=$
            13.30
Updating Change:=null

(fst)
Open:=26.46
Change:=+0.57
                  (+2.16 %)
Bid:=26.75 x400
Trade Time:=4:04 PM EST
Ask:=27.08 x200
Prev Close:=26.43
Last Trade:=27.00
Updating Price:=$
            27.00
Updating Change:=+0.57

(fsys)
Open:=23.31
Change:=+0.04
                  (+0.17 %)
Bid:=23.01 x400
Trade Time:=4:03 PM EST
Ask:=23.89 x200
Prev Close:=23.25
Last Trade:=23.29
Updating Price:=$
            23.29
Updating Change:=+0.04

(ftr)
Open:=7.80
Change:=+0.05
                  (+0.64 %)
Bid:=7.86 x400
Trade Time:=4:16 PM EST
Ask:=7.87 x200
Prev Close:=7.80
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=+0.05

(fwrd)
Open:=32.69
Change:=+0.66
                  (+2.02 %)
Bid:=32.61 x400
Trade Time:=4:11 PM EST
Ask:=33.93 x200
Prev Close:=32.62
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=+0.66

(g)
Open:=17.45
Change:=+0.09
                  (+0.52 %)
Bid:=17.07 x400
Trade Time:=4:13 PM EST
Ask:=17.91 x200
Prev Close:=17.42
Last Trade:=17.51
Updating Price:=$
            17.51
Updating Change:=+0.09

(gain)
Open:=7.65
Change:=-0.23
                  ( -3.00 %)
Bid:=7.37 x400
Trade Time:=4:01 PM EST
Ask:=7.69 x200
Prev Close:=7.67
Last Trade:=7.44
Updating Price:=$
            7.44
Updating Change:=-0.23

(gbdc)
Open:=15.69
Change:=-0.09
                  ( -0.58 %)
Bid:=15.31 x400
Trade Time:=4:03 PM EST
Ask:=16.07 x200
Prev Close:=15.64
Last Trade:=15.55
Updating Price:=$
            15.55
Updating Change:=-0.09

(gbl)
Open:=50.86
Change:=-0.47
                  ( -0.92 %)
Bid:=50.63 x400
Trade Time:=4:02 PM EST
Ask:=50.65 x200
Prev Close:=51.21
Last Trade:=50.74
Updating Price:=$
            50.74
Updating Change:=-0.47

(gd)
Open:=71.61
Change:=-0.77
                  ( -1.08 %)
Bid:=70.45 x400
Trade Time:=4:07 PM EST
Ask:=71.22 x200
Prev Close:=71.57
Last Trade:=70.80
Updating Price:=$
            70.80
Updating Change:=-0.77

(ge)
Open:=19.43
Change:=-0.13
                  ( -0.68 %)
Bid:=19.02 x400
Trade Time:=3:55 PM EST
Ask:=19.03 x200
Prev Close:=19.16
Last Trade:=19.03
Updating Price:=$
            19.03
Updating Change:=-0.13

(gef)
Open:=64.21
Change:=+0.07
                  (+0.11 %)
Bid:=63.80 x400
Trade Time:=4:07 PM EST
Ask:=64.58 x200
Prev Close:=64.12
Last Trade:=64.19
Updating Price:=$
            64.19
Updating Change:=+0.07

(geoi)
Open:=26.77
Change:=+0.55
                  (+2.04 %)
Bid:=26.83 x400
Trade Time:=5:00 PM EST
Ask:=27.99 x200
Prev Close:=26.91
Last Trade:=27.46
Updating Price:=$
            27.46
Updating Change:=+0.55

(get)
Open:=31.91
Change:=-0.59
                  ( -1.84 %)
Bid:=31.12 x400
Trade Time:=4:10 PM EST
Ask:=31.79 x200
Prev Close:=32.08
Last Trade:=31.49
Updating Price:=$
            31.49
Updating Change:=-0.59

(ggp)
Open:=17.33
Change:=+0.08
                  (+0.46 %)
Bid:=16.96 x400
Trade Time:=4:42 PM EST
Ask:=17.73 x200
Prev Close:=17.30
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=+0.08

(ggs)
Open:=17.79
Change:=-0.07
                  ( -0.39 %)
Bid:=17.06 x400
Trade Time:=4:11 PM EST
Ask:=18.26 x200
Prev Close:=17.77
Last Trade:=17.70
Updating Price:=$
            17.70
Updating Change:=-0.07

(gild)
Open:=43.02
Change:=+0.23
                  (+0.54 %)
Bid:=43.19 x400
Trade Time:=4:00 PM EST
Ask:=43.23 x200
Prev Close:=42.98
Last Trade:=43.21
Updating Price:=$
            43.21
Updating Change:=+0.23

(gksr)
Open:=35.60
Change:=-0.10
                  ( -0.28 %)
Bid:=34.68 x400
Trade Time:=4:00 PM EST
Ask:=36.21 x200
Prev Close:=35.51
Last Trade:=35.41
Updating Price:=$
            35.41
Updating Change:=-0.10

(glad)
Open:=9.48
Change:=-0.04
                  ( -0.42 %)
Bid:=9.41 x400
Trade Time:=4:00 PM EST
Ask:=9.77 x200
Prev Close:=9.51
Last Trade:=9.47
Updating Price:=$
            9.47
Updating Change:=-0.04

(glng)
Open:=38.97
Change:=+0.31
                  (+0.79 %)
Bid:=38.95 x400
Trade Time:=4:00 PM EST
Ask:=40.19 x200
Prev Close:=39.05
Last Trade:=39.36
Updating Price:=$
            39.36
Updating Change:=+0.31

(gmcr)
Open:=93.14
Change:=-0.38
                  ( -0.41 %)
Bid:=92.66 x400
Trade Time:=4:00 PM EST
Ask:=92.76 x200
Prev Close:=93.04
Last Trade:=92.66
Updating Price:=$
            92.66
Updating Change:=-0.38

(gmt)
Open:=37.93
Change:=+0.19
                  (+0.50 %)
Bid:=37.40 x400
Trade Time:=4:05 PM EST
Ask:=38.90 x200
Prev Close:=37.95
Last Trade:=38.14
Updating Price:=$
            38.14
Updating Change:=+0.19

(gntx)
Open:=30.64
Change:=+0.29
                  (+0.95 %)
Bid:=30.22 x400
Trade Time:=5:00 PM EST
Ask:=31.56 x200
Prev Close:=30.55
Last Trade:=30.84
Updating Price:=$
            30.84
Updating Change:=+0.29

(goog)
Open:=605.39
Change:=+11.02
                  (+1.82 %)
Bid:=617.91 x400
Trade Time:=4:00 PM EST
Ask:=618.30 x200
Prev Close:=606.99
Last Trade:=618.01
Updating Price:=$
            618.01
Updating Change:=+11.02

(gps)
Open:=19.47
Change:=+0.20
                  (+1.03 %)
Bid:=19.55 x400
Trade Time:=4:42 PM EST
Ask:=19.65 x200
Prev Close:=19.46
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=+0.20

(grb)
Open:=11.12
Change:=-0.01
                  ( -0.09 %)
Bid:=10.73 x400
Trade Time:=4:06 PM EST
Ask:=11.14 x200
Prev Close:=11.13
Last Trade:=11.12
Updating Price:=$
            11.12
Updating Change:=-0.01

(grmn)
Open:=32.66
Change:=+0.01
                  (+0.03 %)
Bid:=32.70 x400
Trade Time:=3:59 PM EST
Ask:=32.72 x200
Prev Close:=32.71
Last Trade:=32.72
Updating Price:=$
            32.72
Updating Change:=+0.01

(gsat)
Open:=1.19
Change:=+0.01
                  (+0.84 %)
Bid:=1.15 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.19
Last Trade:=1.20
Updating Price:=$
            1.20
Updating Change:=+0.01

(gsbc)
Open:=20.40
Change:=-0.55
                  ( -2.70 %)
Bid:=17.82 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=20.38
Last Trade:=19.83
Updating Price:=$
            19.83
Updating Change:=-0.55

(gsm)
Open:=24.70
Change:=+0.19
                  (+0.77 %)
Bid:=24.32 x400
Trade Time:=4:00 PM EST
Ask:=25.35 x200
Prev Close:=24.66
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.19

(gti)
Open:=21.87
Change:=+0.46
                  (+2.10 %)
Bid:=21.82 x400
Trade Time:=4:11 PM EST
Ask:=22.93 x200
Prev Close:=21.91
Last Trade:=22.37
Updating Price:=$
            22.37
Updating Change:=+0.46

(gty)
Open:=25.82
Change:=-0.14
                  ( -0.54 %)
Bid:=25.15 x400
Trade Time:=4:11 PM EST
Ask:=26.18 x200
Prev Close:=25.81
Last Trade:=25.67
Updating Price:=$
            25.67
Updating Change:=-0.14

(hafc)
Open:=1.18
Change:=-0.04
                  ( -3.39 %)
Bid:=1.11 x400
Trade Time:=4:00 PM EST
Ask:=1.15 x200
Prev Close:=1.18
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=-0.04

(hal)
Open:=57.20
Change:=+0.27
                  (+0.47 %)
Bid:=57.02 x400
Trade Time:=4:08 PM EST
Ask:=57.45 x200
Prev Close:=56.93
Last Trade:=57.20
Updating Price:=$
            57.20
Updating Change:=+0.27

(halo)
Open:=7.25
Change:=-0.14
                  ( -1.93 %)
Bid:=7.13 x400
Trade Time:=4:16 PM EST
Ask:=7.44 x200
Prev Close:=7.26
Last Trade:=7.12
Updating Price:=$
            7.12
Updating Change:=-0.14

(hans)
Open:=81.50
Change:=-1.30
                  ( -1.59 %)
Bid:=80.49 x400
Trade Time:=4:16 PM EST
Ask:=81.03 x200
Prev Close:=81.81
Last Trade:=80.51
Updating Price:=$
            80.51
Updating Change:=-1.30

(hbcp)
Open:=14.44
Change:=-0.43
                  ( -2.93 %)
Bid:=5.87 x400
Trade Time:=4:03 PM EST
Ask:=15.74 x200
Prev Close:=14.68
Last Trade:=14.25
Updating Price:=$
            14.25
Updating Change:=-0.43

(hckt)
Open:=4.96
Change:=+0.02
                  (+0.41 %)
Bid:=4.77 x400
Trade Time:=4:00 PM EST
Ask:=5.18 x200
Prev Close:=4.92
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=+0.02

(hcp)
Open:=37.90
Change:=+0.10
                  (+0.26 %)
Bid:=37.69 x400
Trade Time:=4:13 PM EST
Ask:=38.10 x200
Prev Close:=37.81
Last Trade:=37.91
Updating Price:=$
            37.91
Updating Change:=+0.10

(hd)
Open:=36.70
Change:=-0.22
                  ( -0.60 %)
Bid:=36.49 x400
Trade Time:=3:55 PM EST
Ask:=36.50 x200
Prev Close:=36.72
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=-0.22

(hees)
Open:=12.51
Change:=+1.14
                  (+9.13 %)
Bid:=13.45 x400
Trade Time:=4:00 PM EST
Ask:=13.66 x200
Prev Close:=12.48
Last Trade:=13.62
Updating Price:=$
            13.62
Updating Change:=+1.14

(hele)
Open:=34.59
Change:=-0.90
                  ( -2.61 %)
Bid:=32.94 x400
Trade Time:=4:00 PM EST
Ask:=34.38 x200
Prev Close:=34.54
Last Trade:=33.64
Updating Price:=$
            33.64
Updating Change:=-0.90

(hgr)
Open:=24.48
Change:=-0.32
                  ( -1.30 %)
Bid:=23.69 x400
Trade Time:=4:06 PM EST
Ask:=24.89 x200
Prev Close:=24.53
Last Trade:=24.21
Updating Price:=$
            24.21
Updating Change:=-0.32

(hgsi)
Open:=23.29
Change:=-1.72
                  ( -7.41 %)
Bid:=21.60 x400
Trade Time:=4:47 PM EST
Ask:=21.63 x200
Prev Close:=23.22
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=-1.72

(hhgp)
Open:=5.98
Change:=-0.11
                  ( -1.84 %)
Bid:=5.77 x400
Trade Time:=4:00 PM EST
Ask:=6.02 x200
Prev Close:=5.99
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=-0.11

(hibb)
Open:=41.06
Change:=+0.59
                  (+1.44 %)
Bid:=41.55 x400
Trade Time:=4:06 PM EST
Ask:=42.38 x200
Prev Close:=40.97
Last Trade:=41.56
Updating Price:=$
            41.56
Updating Change:=+0.59

(hig)
Open:=24.24
Change:=-0.30
                  ( -1.24 %)
Bid:=23.82 x400
Trade Time:=4:16 PM EST
Ask:=24.02 x200
Prev Close:=24.17
Last Trade:=23.87
Updating Price:=$
            23.87
Updating Change:=-0.30

(hk)
Open:=38.27
Change:=-0.03
                  ( -0.08 %)
Bid:=38.23 x400
Trade Time:=4:47 PM EST
Ask:=38.27 x200
Prev Close:=38.27
Last Trade:=38.24
Updating Price:=$
            38.24
Updating Change:=-0.03

(hls)
Open:=25.42
Change:=+0.20
                  (+0.79 %)
Bid:=25.26 x400
Trade Time:=4:06 PM EST
Ask:=25.58 x200
Prev Close:=25.35
Last Trade:=25.55
Updating Price:=$
            25.55
Updating Change:=+0.20

(hma)
Open:=10.46
Change:=-0.12
                  ( -1.15 %)
Bid:=10.01 x400
Trade Time:=4:02 PM EST
Ask:=10.63 x200
Prev Close:=10.40
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=-0.12

(hme)
Open:=66.59
Change:=+0.32
                  (+0.48 %)
Bid:=66.52 x400
Trade Time:=4:16 PM EST
Ask:=67.34 x200
Prev Close:=66.60
Last Trade:=66.92
Updating Price:=$
            66.92
Updating Change:=+0.32

(hmsy)
Open:=78.05
Change:=+0.12
                  (+0.15 %)
Bid:=75.83 x400
Trade Time:=4:00 PM EST
Ask:=78.93 x200
Prev Close:=77.73
Last Trade:=77.85
Updating Price:=$
            77.85
Updating Change:=+0.12

(hog)
Open:=45.61
Change:=+0.25
                  (+0.55 %)
Bid:=45.94 x400
Trade Time:=4:16 PM EST
Ask:=46.18 x200
Prev Close:=45.66
Last Trade:=45.91
Updating Price:=$
            45.91
Updating Change:=+0.25

(hott)
Open:=8.05
Change:=+0.04
                  (+0.50 %)
Bid:=7.95 x400
Trade Time:=4:03 PM EST
Ask:=8.33 x200
Prev Close:=8.07
Last Trade:=8.11
Updating Price:=$
            8.11
Updating Change:=+0.04

(hp)
Open:=72.08
Change:=+0.70
                  (+0.97 %)
Bid:=72.12 x400
Trade Time:=4:16 PM EST
Ask:=72.94 x200
Prev Close:=71.86
Last Trade:=72.56
Updating Price:=$
            72.56
Updating Change:=+0.70

(hpq)
Open:=36.42
Change:=+0.46
                  (+1.27 %)
Bid:=36.69 x400
Trade Time:=3:55 PM EST
Ask:=36.70 x200
Prev Close:=36.23
Last Trade:=36.69
Updating Price:=$
            36.69
Updating Change:=+0.46

(hpt)
Open:=25.66
Change:=-0.09
                  ( -0.35 %)
Bid:=25.26 x400
Trade Time:=4:16 PM EST
Ask:=25.69 x200
Prev Close:=25.65
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=-0.09

(hpy)
Open:=20.50
Change:=-0.33
                  ( -1.61 %)
Bid:=19.69 x400
Trade Time:=4:03 PM EST
Ask:=20.76 x200
Prev Close:=20.54
Last Trade:=20.21
Updating Price:=$
            20.21
Updating Change:=-0.33

(hrg)
Open:=5.68
Change:=-0.05
                  ( -0.88 %)
Bid:=5.40 x400
Trade Time:=4:01 PM EST
Ask:=5.65 x200
Prev Close:=5.67
Last Trade:=5.62
Updating Price:=$
            5.62
Updating Change:=-0.05

(hrs)
Open:=43.22
Change:=+0.04
                  (+0.09 %)
Bid:=43.12 x400
Trade Time:=4:13 PM EST
Ask:=43.59 x200
Prev Close:=43.32
Last Trade:=43.36
Updating Price:=$
            43.36
Updating Change:=+0.04

(hrz)
Open:=1.13
Change:=-0.02
                  ( -1.71 %)
Bid:=1.16 x400
Trade Time:=4:01 PM EST
Ask:=1.16 x200
Prev Close:=1.17
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=-0.02

(hsic)
Open:=72.68
Change:=-0.23
                  ( -0.31 %)
Bid:=72.88 x400
Trade Time:=3:59 PM EST
Ask:=72.94 x200
Prev Close:=73.13
Last Trade:=72.90
Updating Price:=$
            72.90
Updating Change:=-0.23

(hsp)
Open:=53.57
Change:=-0.76
                  ( -1.42 %)
Bid:=52.67 x400
Trade Time:=4:13 PM EST
Ask:=53.03 x200
Prev Close:=53.61
Last Trade:=52.85
Updating Price:=$
            52.85
Updating Change:=-0.76

(ht)
Open:=5.44
Change:=+0.04
                  (+0.74 %)
Bid:=5.22 x400
Trade Time:=4:02 PM EST
Ask:=5.70 x200
Prev Close:=5.43
Last Trade:=5.47
Updating Price:=$
            5.47
Updating Change:=+0.04

(htgc)
Open:=10.55
Change:=-0.01
                  ( -0.10 %)
Bid:=10.27 x400
Trade Time:=4:00 PM EST
Ask:=10.86 x200
Prev Close:=10.52
Last Trade:=10.51
Updating Price:=$
            10.51
Updating Change:=-0.01

(hts)
Open:=29.00
Change:=+0.04
                  (+0.14 %)
Bid:=28.86 x400
Trade Time:=4:42 PM EST
Ask:=28.94 x200
Prev Close:=28.86
Last Trade:=28.90
Updating Price:=$
            28.90
Updating Change:=+0.04

(hurn)
Open:=31.02
Change:=+0.25
                  (+0.81 %)
Bid:=30.61 x400
Trade Time:=4:03 PM EST
Ask:=31.49 x200
Prev Close:=30.94
Last Trade:=31.19
Updating Price:=$
            31.19
Updating Change:=+0.25

(hwkn)
Open:=38.01
Change:=-0.59
                  ( -1.55 %)
Bid:=31.89 x400
Trade Time:=4:04 PM EST
Ask:=39.09 x200
Prev Close:=37.95
Last Trade:=37.36
Updating Price:=$
            37.36
Updating Change:=-0.59

(iaci)
Open:=37.30
Change:=+0.73
                  (+1.95 %)
Bid:=38.01 x400
Trade Time:=4:02 PM EST
Ask:=38.13 x200
Prev Close:=37.38
Last Trade:=38.11
Updating Price:=$
            38.11
Updating Change:=+0.73

(ibm)
Open:=184.64
Change:=+0.17
                  (+0.09 %)
Bid:=185.06 x400
Trade Time:=3:55 PM EST
Ask:=185.08 x200
Prev Close:=184.90
Last Trade:=185.07
Updating Price:=$
            185.07
Updating Change:=+0.17

(iboc)
Open:=17.50
Change:=-0.11
                  ( -0.63 %)
Bid:=16.90 x400
Trade Time:=4:16 PM EST
Ask:=17.39 x200
Prev Close:=17.49
Last Trade:=17.38
Updating Price:=$
            17.38
Updating Change:=-0.11

(icge)
Open:=12.29
Change:=-0.12
                  ( -0.97 %)
Bid:=11.61 x400
Trade Time:=4:03 PM EST
Ask:=12.24 x200
Prev Close:=12.36
Last Trade:=12.24
Updating Price:=$
            12.24
Updating Change:=-0.12

(idti)
Open:=7.45
Change:=+0.13
                  (+1.75 %)
Bid:=7.50 x400
Trade Time:=4:16 PM EST
Ask:=7.58 x200
Prev Close:=7.44
Last Trade:=7.57
Updating Price:=$
            7.57
Updating Change:=+0.13

(idxx)
Open:=81.23
Change:=+5.49
                  (+6.74 %)
Bid:=85.94 x400
Trade Time:=4:03 PM EST
Ask:=88.04 x200
Prev Close:=81.48
Last Trade:=86.97
Updating Price:=$
            86.97
Updating Change:=+5.49

(ihs)
Open:=81.60
Change:=-0.34
                  ( -0.42 %)
Bid:=79.08 x400
Trade Time:=4:13 PM EST
Ask:=84.07 x200
Prev Close:=81.57
Last Trade:=81.23
Updating Price:=$
            81.23
Updating Change:=-0.34

(iilg)
Open:=13.71
Change:=-0.17
                  ( -1.24 %)
Bid:=13.17 x400
Trade Time:=4:04 PM EST
Ask:=14.03 x200
Prev Close:=13.72
Last Trade:=13.55
Updating Price:=$
            13.55
Updating Change:=-0.17

(iivi)
Open:=27.55
Change:=+0.02
                  (+0.07 %)
Bid:=26.97 x400
Trade Time:=4:03 PM EST
Ask:=27.80 x200
Prev Close:=27.53
Last Trade:=27.55
Updating Price:=$
            27.55
Updating Change:=+0.02

(ikan)
Open:=1.22
Change:=-0.04
                  ( -3.28 %)
Bid:=1.17 x400
Trade Time:=4:00 PM EST
Ask:=1.27 x200
Prev Close:=1.22
Last Trade:=1.18
Updating Price:=$
            1.18
Updating Change:=-0.04

(ilmn)
Open:=74.20
Change:=+0.35
                  (+0.47 %)
Bid:=74.45 x400
Trade Time:=4:00 PM EST
Ask:=74.51 x200
Prev Close:=74.13
Last Trade:=74.48
Updating Price:=$
            74.48
Updating Change:=+0.35

(im)
Open:=17.76
Change:=-0.04
                  ( -0.22 %)
Bid:=17.36 x400
Trade Time:=4:11 PM EST
Ask:=18.32 x200
Prev Close:=17.84
Last Trade:=17.80
Updating Price:=$
            17.80
Updating Change:=-0.04

(imgn)
Open:=15.30
Change:=-0.15
                  ( -0.98 %)
Bid:=14.79 x400
Trade Time:=4:16 PM EST
Ask:=15.22 x200
Prev Close:=15.35
Last Trade:=15.20
Updating Price:=$
            15.20
Updating Change:=-0.15

(imn)
Open:=9.16
Change:=
Bid:=8.82 x400
Trade Time:=4:03 PM EST
Ask:=9.50 x200
Prev Close:=9.13
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=null

(in)
Open:=10.78
Change:=+0.21
                  (+1.95 %)
Bid:=10.57 x400
Trade Time:=4:03 PM EST
Ask:=11.31 x200
Prev Close:=10.76
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=+0.21

(inap)
Open:=6.74
Change:=+0.20
                  (+2.98 %)
Bid:=6.66 x400
Trade Time:=4:16 PM EST
Ask:=6.92 x200
Prev Close:=6.72
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=+0.20

(infi)
Open:=10.32
Change:=-0.40
                  ( -3.86 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=11.18 x200
Prev Close:=10.36
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.40

(infy)
Open:=63.06
Change:=+0.96
                  (+1.53 %)
Bid:=63.42 x400
Trade Time:=4:03 PM EST
Ask:=63.66 x200
Prev Close:=62.66
Last Trade:=63.62
Updating Price:=$
            63.62
Updating Change:=+0.96

(ino)
Open:=0.68
Change:=+0.01
                  (+1.49 %)
Bid:=0.67 x400
Trade Time:=3:59 PM EST
Ask:=0.68 x200
Prev Close:=0.67
Last Trade:=0.68
Updating Price:=$
            0.68
Updating Change:=+0.01

(intc)
Open:=22.94
Change:=+0.31
                  (+1.36 %)
Bid:=23.09 x400
Trade Time:=4:00 PM EST
Ask:=23.11 x200
Prev Close:=22.81
Last Trade:=23.12
Updating Price:=$
            23.12
Updating Change:=+0.31

(intu)
Open:=47.44
Change:=+0.51
                  (+1.07 %)
Bid:=47.91 x400
Trade Time:=4:03 PM EST
Ask:=47.96 x200
Prev Close:=47.45
Last Trade:=47.96
Updating Price:=$
            47.96
Updating Change:=+0.51

(io)
Open:=10.34
Change:=+0.71
                  (+6.87 %)
Bid:=11.07 x400
Trade Time:=4:32 PM EST
Ask:=11.23 x200
Prev Close:=10.33
Last Trade:=11.04
Updating Price:=$
            11.04
Updating Change:=+0.71

(ipcc)
Open:=54.46
Change:=-0.28
                  ( -0.52 %)
Bid:=53.59 x400
Trade Time:=4:00 PM EST
Ask:=54.34 x200
Prev Close:=54.28
Last Trade:=54.00
Updating Price:=$
            54.00
Updating Change:=-0.28

(ipcm)
Open:=51.39
Change:=+0.64
                  (+1.25 %)
Bid:=51.94 x400
Trade Time:=4:00 PM EST
Ask:=54.40 x200
Prev Close:=51.30
Last Trade:=51.94
Updating Price:=$
            51.94
Updating Change:=+0.64

(ipg)
Open:=12.48
Change:=+0.22
                  (+1.77 %)
Bid:=12.65 x400
Trade Time:=4:16 PM EST
Ask:=12.77 x200
Prev Close:=12.44
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=+0.22

(ipgp)
Open:=66.52
Change:=+0.33
                  (+0.50 %)
Bid:=66.87 x400
Trade Time:=4:13 PM EST
Ask:=68.97 x200
Prev Close:=66.57
Last Trade:=66.90
Updating Price:=$
            66.90
Updating Change:=+0.33

(ipi)
Open:=33.56
Change:=+0.58
                  (+1.72 %)
Bid:=34.00 x400
Trade Time:=4:42 PM EST
Ask:=34.34 x200
Prev Close:=33.63
Last Trade:=34.21
Updating Price:=$
            34.21
Updating Change:=+0.58

(ipxl)
Open:=21.02
Change:=-0.06
                  ( -0.28 %)
Bid:=20.51 x400
Trade Time:=4:16 PM EST
Ask:=21.52 x200
Prev Close:=21.08
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=-0.06

(ir)
Open:=40.54
Change:=-0.65
                  ( -1.58 %)
Bid:=40.16 x400
Trade Time:=4:16 PM EST
Ask:=40.60 x200
Prev Close:=41.03
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=-0.65

(irc)
Open:=9.33
Change:=-0.03
                  ( -0.32 %)
Bid:=8.93 x400
Trade Time:=4:02 PM EST
Ask:=9.62 x200
Prev Close:=9.31
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=-0.03

(irm)
Open:=34.79
Change:=-0.08
                  ( -0.23 %)
Bid:=34.46 x400
Trade Time:=4:02 PM EST
Ask:=34.88 x200
Prev Close:=34.76
Last Trade:=34.68
Updating Price:=$
            34.68
Updating Change:=-0.08

(isis)
Open:=8.84
Change:=-0.03
                  ( -0.34 %)
Bid:=8.75 x400
Trade Time:=5:03 PM EST
Ask:=8.80 x200
Prev Close:=8.82
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=-0.03

(isrg)
Open:=407.10
Change:=-8.63
                  ( -2.09 %)
Bid:=401.02 x400
Trade Time:=4:02 PM EST
Ask:=405.99 x200
Prev Close:=413.73
Last Trade:=405.10
Updating Price:=$
            405.10
Updating Change:=-8.63

(isrl)
Open:=65.70
Change:=-1.01
                  ( -1.51 %)
Bid:=65.00 x400
Trade Time:=4:00 PM EST
Ask:=82.92 x200
Prev Close:=67.02
Last Trade:=66.01
Updating Price:=$
            66.01
Updating Change:=-1.01

(itc)
Open:=72.23
Change:=+0.02
                  (+0.03 %)
Bid:=70.67 x400
Trade Time:=4:13 PM EST
Ask:=73.89 x200
Prev Close:=72.23
Last Trade:=72.25
Updating Price:=$
            72.25
Updating Change:=+0.02

(itri)
Open:=48.91
Change:=+0.28
                  (+0.57 %)
Bid:=48.33 x400
Trade Time:=4:07 PM EST
Ask:=49.26 x200
Prev Close:=48.96
Last Trade:=49.24
Updating Price:=$
            49.24
Updating Change:=+0.28

(ivac)
Open:=9.96
Change:=-0.04
                  ( -0.40 %)
Bid:=9.00 x400
Trade Time:=4:00 PM EST
Ask:=10.09 x200
Prev Close:=9.95
Last Trade:=9.91
Updating Price:=$
            9.91
Updating Change:=-0.04

(ivc)
Open:=33.48
Change:=-0.08
                  ( -0.24 %)
Bid:=32.76 x400
Trade Time:=4:03 PM EST
Ask:=34.11 x200
Prev Close:=33.54
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-0.08

(ivz)
Open:=22.64
Change:=+0.07
                  (+0.31 %)
Bid:=22.58 x400
Trade Time:=4:16 PM EST
Ask:=22.84 x200
Prev Close:=22.64
Last Trade:=22.71
Updating Price:=$
            22.71
Updating Change:=+0.07

(ixys)
Open:=15.04
Change:=-0.05
                  ( -0.33 %)
Bid:=14.71 x400
Trade Time:=4:00 PM EST
Ask:=15.55 x200
Prev Close:=15.00
Last Trade:=14.95
Updating Price:=$
            14.95
Updating Change:=-0.05

(jakk)
Open:=17.85
Change:=-0.04
                  ( -0.22 %)
Bid:=17.42 x400
Trade Time:=5:00 PM EST
Ask:=18.24 x200
Prev Close:=17.81
Last Trade:=17.77
Updating Price:=$
            17.77
Updating Change:=-0.04

(jazz)
Open:=37.59
Change:=+1.02
                  (+2.72 %)
Bid:=38.60 x400
Trade Time:=4:03 PM EST
Ask:=38.92 x200
Prev Close:=37.56
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=+1.02

(jbht)
Open:=47.37
Change:=+0.02
                  (+0.04 %)
Bid:=47.18 x400
Trade Time:=4:13 PM EST
Ask:=47.75 x200
Prev Close:=47.45
Last Trade:=47.47
Updating Price:=$
            47.47
Updating Change:=+0.02

(jcp)
Open:=31.66
Change:=-0.28
                  ( -0.88 %)
Bid:=31.25 x400
Trade Time:=4:13 PM EST
Ask:=31.42 x200
Prev Close:=31.70
Last Trade:=31.42
Updating Price:=$
            31.42
Updating Change:=-0.28

(jec)
Open:=42.78
Change:=-0.14
                  ( -0.33 %)
Bid:=42.78 x400
Trade Time:=4:42 PM EST
Ask:=42.80 x200
Prev Close:=42.95
Last Trade:=42.81
Updating Price:=$
            42.81
Updating Change:=-0.14

(jll)
Open:=92.97
Change:=+0.74
                  (+0.79 %)
Bid:=91.00 x400
Trade Time:=4:16 PM EST
Ask:=96.27 x200
Prev Close:=93.19
Last Trade:=93.93
Updating Price:=$
            93.93
Updating Change:=+0.74

(jnj)
Open:=66.69
Change:=+0.17
                  (+0.26 %)
Bid:=66.64 x400
Trade Time:=3:55 PM EST
Ask:=66.65 x200
Prev Close:=66.47
Last Trade:=66.64
Updating Price:=$
            66.64
Updating Change:=+0.17

(jnpr)
Open:=30.41
Change:=+0.95
                  (+3.13 %)
Bid:=31.19 x400
Trade Time:=4:27 PM EST
Ask:=31.27 x200
Prev Close:=30.32
Last Trade:=31.27
Updating Price:=$
            31.27
Updating Change:=+0.95

(joyg)
Open:=98.00
Change:=-0.47
                  ( -0.47 %)
Bid:=99.00 x400
Trade Time:=4:02 PM EST
Ask:=99.83 x200
Prev Close:=100.32
Last Trade:=99.85
Updating Price:=$
            99.85
Updating Change:=-0.47

(jpm)
Open:=42.27
Change:=-0.17
                  ( -0.40 %)
Bid:=42.12 x400
Trade Time:=3:55 PM EST
Ask:=42.13 x200
Prev Close:=42.29
Last Trade:=42.12
Updating Price:=$
            42.12
Updating Change:=-0.17

(kalu)
Open:=56.20
Change:=-0.30
                  ( -0.53 %)
Bid:=55.01 x400
Trade Time:=4:00 PM EST
Ask:=57.00 x200
Prev Close:=56.30
Last Trade:=56.00
Updating Price:=$
            56.00
Updating Change:=-0.30

(kar)
Open:=18.55
Change:=-0.08
                  ( -0.43 %)
Bid:=17.99 x400
Trade Time:=4:11 PM EST
Ask:=19.00 x200
Prev Close:=18.54
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=-0.08

(kbh)
Open:=9.56
Change:=-0.09
                  ( -0.95 %)
Bid:=9.42 x400
Trade Time:=4:06 PM EST
Ask:=9.46 x200
Prev Close:=9.51
Last Trade:=9.42
Updating Price:=$
            9.42
Updating Change:=-0.09

(kbr)
Open:=38.76
Change:=+0.29
                  (+0.75 %)
Bid:=39.05 x400
Trade Time:=5:14 PM EST
Ask:=39.30 x200
Prev Close:=38.83
Last Trade:=39.12
Updating Price:=$
            39.12
Updating Change:=+0.29

(kbw)
Open:=18.40
Change:=-0.10
                  ( -0.54 %)
Bid:=17.89 x400
Trade Time:=4:01 PM EST
Ask:=18.82 x200
Prev Close:=18.45
Last Trade:=18.35
Updating Price:=$
            18.35
Updating Change:=-0.10

(kcg)
Open:=11.60
Change:=-0.02
                  ( -0.17 %)
Bid:=11.12 x400
Trade Time:=4:16 PM EST
Ask:=11.83 x200
Prev Close:=11.57
Last Trade:=11.55
Updating Price:=$
            11.55
Updating Change:=-0.02

(kcli)
Open:=30.44
Change:=-0.22
                  ( -0.73 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=30.49 x200
Prev Close:=30.31
Last Trade:=30.09
Updating Price:=$
            30.09
Updating Change:=-0.22

(kelya)
Open:=16.87
Change:=-0.21
                  ( -1.25 %)
Bid:=16.20 x400
Trade Time:=4:11 PM EST
Ask:=17.09 x200
Prev Close:=16.86
Last Trade:=16.65
Updating Price:=$
            16.65
Updating Change:=-0.21

(kerx)
Open:=4.82
Change:=-0.08
                  ( -1.66 %)
Bid:=4.74 x400
Trade Time:=4:03 PM EST
Ask:=4.93 x200
Prev Close:=4.82
Last Trade:=4.74
Updating Price:=$
            4.74
Updating Change:=-0.08

(keyn)
Open:=22.09
Change:=-0.39
                  ( -1.76 %)
Bid:=21.12 x400
Trade Time:=4:00 PM EST
Ask:=22.23 x200
Prev Close:=22.10
Last Trade:=21.71
Updating Price:=$
            21.71
Updating Change:=-0.39

(kft)
Open:=35.58
Change:=-0.06
                  ( -0.17 %)
Bid:=35.40 x400
Trade Time:=3:55 PM EST
Ask:=35.41 x200
Prev Close:=35.47
Last Trade:=35.41
Updating Price:=$
            35.41
Updating Change:=-0.06

(kirk)
Open:=11.37
Change:=-0.16
                  ( -1.41 %)
Bid:=11.04 x400
Trade Time:=5:00 PM EST
Ask:=11.17 x200
Prev Close:=11.36
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=-0.16

(klac)
Open:=42.97
Change:=+1.12
                  (+2.61 %)
Bid:=43.80 x400
Trade Time:=4:03 PM EST
Ask:=44.10 x200
Prev Close:=42.99
Last Trade:=44.11
Updating Price:=$
            44.11
Updating Change:=+1.12

(klic)
Open:=10.19
Change:=+0.60
                  (+6.19 %)
Bid:=10.28 x400
Trade Time:=4:16 PM EST
Ask:=10.37 x200
Prev Close:=9.70
Last Trade:=10.30
Updating Price:=$
            10.30
Updating Change:=+0.60

(kmt)
Open:=44.74
Change:=-0.59
                  ( -1.31 %)
Bid:=44.40 x400
Trade Time:=4:10 PM EST
Ask:=45.29 x200
Prev Close:=44.99
Last Trade:=44.40
Updating Price:=$
            44.40
Updating Change:=-0.59

(knol)
Open:=14.58
Change:=+0.19
                  (+1.32 %)
Bid:=13.75 x400
Trade Time:=4:03 PM EST
Ask:=15.14 x200
Prev Close:=14.36
Last Trade:=14.55
Updating Price:=$
            14.55
Updating Change:=+0.19

(ko)
Open:=69.55
Change:=+0.30
                  (+0.43 %)
Bid:=69.64 x400
Trade Time:=3:55 PM EST
Ask:=69.65 x200
Prev Close:=69.34
Last Trade:=69.64
Updating Price:=$
            69.64
Updating Change:=+0.30

(ks)
Open:=16.80
Change:=-0.23
                  ( -1.37 %)
Bid:=16.37 x400
Trade Time:=4:04 PM EST
Ask:=17.01 x200
Prev Close:=16.80
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=-0.23

(kss)
Open:=57.07
Change:=+0.10
                  (+0.18 %)
Bid:=56.81 x400
Trade Time:=4:15 PM EST
Ask:=56.91 x200
Prev Close:=56.90
Last Trade:=57.00
Updating Price:=$
            57.00
Updating Change:=+0.10

(ksws)
Open:=11.74
Change:=-0.42
                  ( -3.57 %)
Bid:=11.27 x400
Trade Time:=4:00 PM EST
Ask:=11.79 x200
Prev Close:=11.75
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.42

(ktos)
Open:=11.32
Change:=-0.18
                  ( -1.59 %)
Bid:=10.76 x400
Trade Time:=4:00 PM EST
Ask:=11.13 x200
Prev Close:=11.31
Last Trade:=11.13
Updating Price:=$
            11.13
Updating Change:=-0.18

(kvhi)
Open:=11.62
Change:=-0.23
                  ( -1.98 %)
Bid:=9.01 x400
Trade Time:=4:03 PM EST
Ask:=11.57 x200
Prev Close:=11.63
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=-0.23

(kwk)
Open:=14.34
Change:=+0.04
                  (+0.28 %)
Bid:=14.33 x400
Trade Time:=4:16 PM EST
Ask:=14.49 x200
Prev Close:=14.37
Last Trade:=14.41
Updating Price:=$
            14.41
Updating Change:=+0.04

(labl)
Open:=22.92
Change:=-0.54
                  ( -2.35 %)
Bid:=9.19 x400
Trade Time:=4:00 PM EST
Ask:=24.26 x200
Prev Close:=22.97
Last Trade:=22.43
Updating Price:=$
            22.43
Updating Change:=-0.54

(lamr)
Open:=26.93
Change:=+0.30
                  (+1.12 %)
Bid:=26.68 x400
Trade Time:=4:03 PM EST
Ask:=27.72 x200
Prev Close:=26.90
Last Trade:=27.20
Updating Price:=$
            27.20
Updating Change:=+0.30

(laws)
Open:=19.25
Change:=-0.32
                  ( -1.64 %)
Bid:=18.34 x400
Trade Time:=4:03 PM EST
Ask:=19.59 x200
Prev Close:=19.55
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.32

(layn)
Open:=30.77
Change:=-0.27
                  ( -0.88 %)
Bid:=29.93 x400
Trade Time:=4:11 PM EST
Ask:=30.92 x200
Prev Close:=30.77
Last Trade:=30.50
Updating Price:=$
            30.50
Updating Change:=-0.27

(laz)
Open:=36.54
Change:=+0.10
                  (+0.27 %)
Bid:=36.21 x400
Trade Time:=4:06 PM EST
Ask:=37.33 x200
Prev Close:=36.50
Last Trade:=36.60
Updating Price:=$
            36.60
Updating Change:=+0.10

(lbai)
Open:=10.00
Change:=-0.03
                  ( -0.30 %)
Bid:=9.55 x400
Trade Time:=4:00 PM EST
Ask:=10.65 x200
Prev Close:=9.98
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=-0.03

(lci)
Open:=4.90
Change:=+0.01
                  (+0.20 %)
Bid:=4.91 x400
Trade Time:=4:01 PM EST
Ask:=4.98 x200
Prev Close:=4.90
Last Trade:=4.91
Updating Price:=$
            4.91
Updating Change:=+0.01

(lea)
Open:=52.33
Change:=-0.25
                  ( -0.47 %)
Bid:=51.02 x400
Trade Time:=4:13 PM EST
Ask:=53.25 x200
Prev Close:=52.73
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=-0.25

(leg)
Open:=23.71
Change:=-0.18
                  ( -0.76 %)
Bid:=23.33 x400
Trade Time:=4:11 PM EST
Ask:=23.62 x200
Prev Close:=23.68
Last Trade:=23.50
Updating Price:=$
            23.50
Updating Change:=-0.18

(lfus)
Open:=55.78
Change:=+0.09
                  (+0.16 %)
Bid:=54.59 x400
Trade Time:=4:03 PM EST
Ask:=57.00 x200
Prev Close:=55.72
Last Trade:=55.81
Updating Price:=$
            55.81
Updating Change:=+0.09

(life)
Open:=50.89
Change:=+0.81
                  (+1.59 %)
Bid:=51.62 x400
Trade Time:=4:05 PM EST
Ask:=51.66 x200
Prev Close:=50.82
Last Trade:=51.63
Updating Price:=$
            51.63
Updating Change:=+0.81

(linc)
Open:=19.00
Change:=-0.02
                  ( -0.11 %)
Bid:=18.59 x400
Trade Time:=4:04 PM EST
Ask:=18.96 x200
Prev Close:=18.98
Last Trade:=18.96
Updating Price:=$
            18.96
Updating Change:=-0.02

(linta)
Open:=16.81
Change:=+0.17
                  (+1.01 %)
Bid:=16.94 x400
Trade Time:=4:00 PM EST
Ask:=16.97 x200
Prev Close:=16.80
Last Trade:=16.97
Updating Price:=$
            16.97
Updating Change:=+0.17

(llen)
Open:=5.59
Change:=+0.19
                  (+3.43 %)
Bid:=5.74 x400
Trade Time:=4:15 PM EST
Ask:=5.75 x200
Prev Close:=5.54
Last Trade:=5.73
Updating Price:=$
            5.73
Updating Change:=+0.19

(lll)
Open:=83.17
Change:=-0.71
                  ( -0.85 %)
Bid:=82.46 x400
Trade Time:=4:13 PM EST
Ask:=83.38 x200
Prev Close:=83.61
Last Trade:=82.90
Updating Price:=$
            82.90
Updating Change:=-0.71

(lltc)
Open:=30.55
Change:=+0.67
                  (+2.19 %)
Bid:=31.23 x400
Trade Time:=4:03 PM EST
Ask:=31.30 x200
Prev Close:=30.60
Last Trade:=31.27
Updating Price:=$
            31.27
Updating Change:=+0.67

(lm)
Open:=32.54
Change:=-0.06
                  ( -0.18 %)
Bid:=32.24 x400
Trade Time:=4:16 PM EST
Ask:=32.58 x200
Prev Close:=32.49
Last Trade:=32.43
Updating Price:=$
            32.43
Updating Change:=-0.06

(lng)
Open:=10.70
Change:=+0.06
                  (+0.57 %)
Bid:=10.56 x400
Trade Time:=4:03 PM EST
Ask:=10.63 x200
Prev Close:=10.53
Last Trade:=10.59
Updating Price:=$
            10.59
Updating Change:=+0.06

(logm)
Open:=35.47
Change:=-0.53
                  ( -1.49 %)
Bid:=34.42 x400
Trade Time:=5:00 PM EST
Ask:=35.95 x200
Prev Close:=35.61
Last Trade:=35.08
Updating Price:=$
            35.08
Updating Change:=-0.53

(loop)
Open:=18.30
Change:=+0.04
                  (+0.22 %)
Bid:=18.16 x400
Trade Time:=5:00 PM EST
Ask:=18.87 x200
Prev Close:=18.32
Last Trade:=18.36
Updating Price:=$
            18.36
Updating Change:=+0.04

(lpnt)
Open:=38.69
Change:=-0.21
                  ( -0.54 %)
Bid:=37.86 x400
Trade Time:=4:07 PM EST
Ask:=39.42 x200
Prev Close:=38.83
Last Trade:=38.62
Updating Price:=$
            38.62
Updating Change:=-0.21

(lpx)
Open:=8.23
Change:=-0.04
                  ( -0.49 %)
Bid:=7.96 x400
Trade Time:=4:16 PM EST
Ask:=8.30 x200
Prev Close:=8.23
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=-0.04

(lrcx)
Open:=43.03
Change:=+1.12
                  (+2.60 %)
Bid:=44.25 x400
Trade Time:=4:03 PM EST
Ask:=44.46 x200
Prev Close:=43.14
Last Trade:=44.26
Updating Price:=$
            44.26
Updating Change:=+1.12

(lse)
Open:=4.78
Change:=-0.16
                  ( -3.35 %)
Bid:=4.43 x400
Trade Time:=4:01 PM EST
Ask:=4.82 x200
Prev Close:=4.78
Last Trade:=4.62
Updating Price:=$
            4.62
Updating Change:=-0.16

(lsi)
Open:=6.55
Change:=+0.22
                  (+3.39 %)
Bid:=6.58 x400
Trade Time:=4:16 PM EST
Ask:=6.74 x200
Prev Close:=6.49
Last Trade:=6.71
Updating Price:=$
            6.71
Updating Change:=+0.22

(lstr)
Open:=46.94
Change:=+0.65
                  (+1.39 %)
Bid:=47.25 x400
Trade Time:=4:06 PM EST
Ask:=47.82 x200
Prev Close:=46.87
Last Trade:=47.52
Updating Price:=$
            47.52
Updating Change:=+0.65

(lstza)
Open:=76.74
Change:=+1.07
                  (+1.39 %)
Bid:=75.46 x400
Trade Time:=4:11 PM EST
Ask:=79.06 x200
Prev Close:=76.78
Last Trade:=77.85
Updating Price:=$
            77.85
Updating Change:=+1.07

(ltm)
Open:=43.30
Change:=-0.33
                  ( -0.76 %)
Bid:=42.21 x400
Trade Time:=4:11 PM EST
Ask:=43.84 x200
Prev Close:=43.29
Last Trade:=42.96
Updating Price:=$
            42.96
Updating Change:=-0.33

(ltre)
Open:=10.34
Change:=+0.03
                  (+0.29 %)
Bid:=10.24 x400
Trade Time:=4:00 PM EST
Ask:=11.09 x200
Prev Close:=10.42
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=+0.03

(lvs)
Open:=46.06
Change:=+0.45
                  (+0.97 %)
Bid:=46.35 x400
Trade Time:=5:18 PM EST
Ask:=46.39 x200
Prev Close:=46.18
Last Trade:=46.63
Updating Price:=$
            46.63
Updating Change:=+0.45

(lway)
Open:=11.02
Change:=-0.31
                  ( -2.78 %)
Bid:=10.82 x400
Trade Time:=4:04 PM EST
Ask:=11.82 x200
Prev Close:=11.15
Last Trade:=10.84
Updating Price:=$
            10.84
Updating Change:=-0.31

(lxp)
Open:=9.20
Change:=-0.02
                  ( -0.22 %)
Bid:=8.99 x400
Trade Time:=4:02 PM EST
Ask:=9.51 x200
Prev Close:=9.18
Last Trade:=9.16
Updating Price:=$
            9.16
Updating Change:=-0.02

(lxrx)
Open:=1.72
Change:=+0.07
                  (+4.09 %)
Bid:=1.75 x400
Trade Time:=4:25 PM EST
Ask:=1.80 x200
Prev Close:=1.71
Last Trade:=1.78
Updating Price:=$
            1.78
Updating Change:=+0.07

(lxu)
Open:=46.43
Change:=+0.03
                  (+0.06 %)
Bid:=45.52 x400
Trade Time:=4:02 PM EST
Ask:=47.39 x200
Prev Close:=46.39
Last Trade:=46.42
Updating Price:=$
            46.42
Updating Change:=+0.03

(ma)
Open:=310.71
Change:=+3.62
                  (+1.17 %)
Bid:=313.70 x400
Trade Time:=4:16 PM EST
Ask:=315.50 x200
Prev Close:=310.52
Last Trade:=314.14
Updating Price:=$
            314.14
Updating Change:=+3.62

(mako)
Open:=32.02
Change:=+0.84
                  (+2.65 %)
Bid:=32.52 x400
Trade Time:=4:03 PM EST
Ask:=33.24 x200
Prev Close:=31.67
Last Trade:=32.51
Updating Price:=$
            32.51
Updating Change:=+0.84

(mapp)
Open:=16.38
Change:=-0.08
                  ( -0.49 %)
Bid:=15.83 x400
Trade Time:=4:03 PM EST
Ask:=16.77 x200
Prev Close:=16.38
Last Trade:=16.30
Updating Price:=$
            16.30
Updating Change:=-0.08

(mas)
Open:=11.54
Change:=-0.14
                  ( -1.21 %)
Bid:=11.31 x400
Trade Time:=5:01 PM EST
Ask:=11.60 x200
Prev Close:=11.56
Last Trade:=11.42
Updating Price:=$
            11.42
Updating Change:=-0.14

(mat)
Open:=26.83
Change:=+0.18
                  (+0.67 %)
Bid:=27.01 x400
Trade Time:=4:02 PM EST
Ask:=27.01 x200
Prev Close:=26.83
Last Trade:=27.01
Updating Price:=$
            27.01
Updating Change:=+0.18

(mblx)
Open:=6.78
Change:=-0.09
                  ( -1.33 %)
Bid:=6.28 x400
Trade Time:=4:03 PM EST
Ask:=6.70 x200
Prev Close:=6.78
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=-0.09

(mbvt)
Open:=27.04
Change:=-1.21
                  ( -4.40 %)
Bid:=11.01 x400
Trade Time:=4:00 PM EST
Ask:=30.57 x200
Prev Close:=27.52
Last Trade:=26.31
Updating Price:=$
            26.31
Updating Change:=-1.21

(mcd)
Open:=88.50
Change:=+2.00
                  (+2.31 %)
Bid:=88.53 x400
Trade Time:=3:55 PM EST
Ask:=88.54 x200
Prev Close:=86.54
Last Trade:=88.54
Updating Price:=$
            88.54
Updating Change:=+2.00

(mchp)
Open:=33.32
Change:=+0.76
                  (+2.28 %)
Bid:=34.09 x400
Trade Time:=4:03 PM EST
Ask:=34.16 x200
Prev Close:=33.35
Last Trade:=34.11
Updating Price:=$
            34.11
Updating Change:=+0.76

(mcri)
Open:=11.50
Change:=+0.13
                  (+1.13 %)
Bid:=10.76 x400
Trade Time:=4:00 PM EST
Ask:=11.87 x200
Prev Close:=11.50
Last Trade:=11.63
Updating Price:=$
            11.63
Updating Change:=+0.13

(mcrl)
Open:=9.98
Change:=+0.19
                  (+1.91 %)
Bid:=10.15 x400
Trade Time:=4:03 PM EST
Ask:=10.36 x200
Prev Close:=9.96
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=+0.19

(mcy)
Open:=39.17
Change:=-0.25
                  ( -0.64 %)
Bid:=38.45 x400
Trade Time:=4:00 PM EST
Ask:=38.93 x200
Prev Close:=38.95
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=-0.25

(mdr)
Open:=21.11
Change:=+0.47
                  (+2.23 %)
Bid:=21.51 x400
Trade Time:=4:16 PM EST
Ask:=21.81 x200
Prev Close:=21.04
Last Trade:=21.51
Updating Price:=$
            21.51
Updating Change:=+0.47

(mdso)
Open:=22.15
Change:=-0.14
                  ( -0.63 %)
Bid:=22.00 x400
Trade Time:=4:04 PM EST
Ask:=22.51 x200
Prev Close:=22.12
Last Trade:=21.98
Updating Price:=$
            21.98
Updating Change:=-0.14

(mdth)
Open:=13.77
Change:=-0.22
                  ( -1.60 %)
Bid:=13.46 x400
Trade Time:=4:03 PM EST
Ask:=13.97 x200
Prev Close:=13.74
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=-0.22

(mdvn)
Open:=21.71
Change:=+0.07
                  (+0.32 %)
Bid:=21.33 x400
Trade Time:=4:11 PM EST
Ask:=22.12 x200
Prev Close:=21.69
Last Trade:=21.76
Updating Price:=$
            21.76
Updating Change:=+0.07

(ment)
Open:=11.72
Change:=-0.03
                  ( -0.26 %)
Bid:=11.27 x400
Trade Time:=4:03 PM EST
Ask:=12.08 x200
Prev Close:=11.72
Last Trade:=11.69
Updating Price:=$
            11.69
Updating Change:=-0.03

(meru)
Open:=10.26
Change:=-0.19
                  ( -1.79 %)
Bid:=10.03 x400
Trade Time:=4:11 PM EST
Ask:=10.86 x200
Prev Close:=10.64
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=-0.19

(mgln)
Open:=56.24
Change:=-0.39
                  ( -0.69 %)
Bid:=54.01 x400
Trade Time:=4:00 PM EST
Ask:=59.12 x200
Prev Close:=56.13
Last Trade:=55.74
Updating Price:=$
            55.74
Updating Change:=-0.39

(mgm)
Open:=15.53
Change:=+0.22
                  (+1.41 %)
Bid:=15.77 x400
Trade Time:=4:29 PM EST
Ask:=15.87 x200
Prev Close:=15.58
Last Trade:=15.80
Updating Price:=$
            15.80
Updating Change:=+0.22

(mgpi)
Open:=8.00
Change:=+0.07
                  (+0.87 %)
Bid:=7.14 x400
Trade Time:=4:04 PM EST
Ask:=8.82 x200
Prev Close:=8.00
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=+0.07

(mgrc)
Open:=27.86
Change:=
Bid:=27.16 x400
Trade Time:=4:00 PM EST
Ask:=29.40 x200
Prev Close:=27.77
Last Trade:=27.77
Updating Price:=$
            27.77
Updating Change:=null

(mho)
Open:=12.52
Change:=-0.16
                  ( -1.28 %)
Bid:=11.52 x400
Trade Time:=4:02 PM EST
Ask:=15.40 x200
Prev Close:=12.49
Last Trade:=12.33
Updating Price:=$
            12.33
Updating Change:=-0.16

(mhr)
Open:=7.53
Change:=+0.01
                  (+0.13 %)
Bid:=7.44 x400
Trade Time:=4:11 PM EST
Ask:=7.69 x200
Prev Close:=7.59
Last Trade:=7.60
Updating Price:=$
            7.60
Updating Change:=+0.01

(mhs)
Open:=62.81
Change:=+2.13
                  (+3.34 %)
Bid:=65.97 x400
Trade Time:=4:19 PM EST
Ask:=66.02 x200
Prev Close:=63.83
Last Trade:=65.96
Updating Price:=$
            65.96
Updating Change:=+2.13

(midd)
Open:=91.43
Change:=-0.41
                  ( -0.45 %)
Bid:=90.87 x400
Trade Time:=4:11 PM EST
Ask:=93.80 x200
Prev Close:=91.43
Last Trade:=91.02
Updating Price:=$
            91.02
Updating Change:=-0.41

(mig)
Open:=9.79
Change:=-0.10
                  ( -1.02 %)
Bid:=9.33 x400
Trade Time:=4:02 PM EST
Ask:=9.99 x200
Prev Close:=9.82
Last Trade:=9.72
Updating Price:=$
            9.72
Updating Change:=-0.10

(mjn)
Open:=69.94
Change:=-0.69
                  ( -0.99 %)
Bid:=68.62 x400
Trade Time:=4:16 PM EST
Ask:=69.46 x200
Prev Close:=69.77
Last Trade:=69.08
Updating Price:=$
            69.08
Updating Change:=-0.69

(mksi)
Open:=27.12
Change:=-0.36
                  ( -1.33 %)
Bid:=26.72 x400
Trade Time:=4:03 PM EST
Ask:=27.13 x200
Prev Close:=27.12
Last Trade:=26.76
Updating Price:=$
            26.76
Updating Change:=-0.36

(mlhr)
Open:=26.88
Change:=-0.18
                  ( -0.68 %)
Bid:=25.73 x400
Trade Time:=4:02 PM EST
Ask:=26.91 x200
Prev Close:=26.50
Last Trade:=26.32
Updating Price:=$
            26.32
Updating Change:=-0.18

(mlnk)
Open:=4.45
Change:=-0.01
                  ( -0.22 %)
Bid:=4.27 x400
Trade Time:=4:11 PM EST
Ask:=5.00 x200
Prev Close:=4.47
Last Trade:=4.46
Updating Price:=$
            4.46
Updating Change:=-0.01

(mlr)
Open:=17.88
Change:=-0.24
                  ( -1.34 %)
Bid:=17.31 x400
Trade Time:=4:03 PM EST
Ask:=18.31 x200
Prev Close:=17.85
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.24

(mmm)
Open:=96.09
Change:=-0.57
                  ( -0.59 %)
Bid:=95.27 x400
Trade Time:=3:55 PM EST
Ask:=95.28 x200
Prev Close:=95.84
Last Trade:=95.27
Updating Price:=$
            95.27
Updating Change:=-0.57

(mms)
Open:=40.59
Change:=+0.07
                  (+0.17 %)
Bid:=39.91 x400
Trade Time:=4:02 PM EST
Ask:=41.61 x200
Prev Close:=40.62
Last Trade:=40.69
Updating Price:=$
            40.69
Updating Change:=+0.07

(mnro)
Open:=35.78
Change:=+0.09
                  (+0.25 %)
Bid:=35.15 x400
Trade Time:=5:00 PM EST
Ask:=36.63 x200
Prev Close:=35.83
Last Trade:=35.92
Updating Price:=$
            35.92
Updating Change:=+0.09

(mpg)
Open:=3.73
Change:=-0.04
                  ( -1.07 %)
Bid:=3.50 x400
Trade Time:=4:01 PM EST
Ask:=3.89 x200
Prev Close:=3.74
Last Trade:=3.70
Updating Price:=$
            3.70
Updating Change:=-0.04

(mpr)
Open:=11.29
Change:=-0.24
                  ( -2.12 %)
Bid:=10.97 x400
Trade Time:=4:02 PM EST
Ask:=11.29 x200
Prev Close:=11.30
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=-0.24

(mpx)
Open:=5.67
Change:=-0.04
                  ( -0.71 %)
Bid:=5.30 x400
Trade Time:=4:04 PM EST
Ask:=6.15 x200
Prev Close:=5.64
Last Trade:=5.60
Updating Price:=$
            5.60
Updating Change:=-0.04

(mrcy)
Open:=17.60
Change:=+0.24
                  (+1.37 %)
Bid:=17.37 x400
Trade Time:=4:04 PM EST
Ask:=18.02 x200
Prev Close:=17.57
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=+0.24

(mrh)
Open:=18.31
Change:=+0.13
                  (+0.71 %)
Bid:=17.93 x400
Trade Time:=4:03 PM EST
Ask:=18.49 x200
Prev Close:=18.30
Last Trade:=18.43
Updating Price:=$
            18.43
Updating Change:=+0.13

(mrk)
Open:=36.29
Change:=-0.09
                  ( -0.25 %)
Bid:=36.07 x400
Trade Time:=4:00 PM EST
Ask:=36.08 x200
Prev Close:=36.18
Last Trade:=36.09
Updating Price:=$
            36.09
Updating Change:=-0.09

(mrvl)
Open:=15.18
Change:=+0.18
                  (+1.19 %)
Bid:=15.33 x400
Trade Time:=4:00 PM EST
Ask:=15.45 x200
Prev Close:=15.15
Last Trade:=15.33
Updating Price:=$
            15.33
Updating Change:=+0.18

(msft)
Open:=26.86
Change:=+0.43
                  (+1.59 %)
Bid:=27.52 x400
Trade Time:=4:00 PM EST
Ask:=27.53 x200
Prev Close:=27.10
Last Trade:=27.53
Updating Price:=$
            27.53
Updating Change:=+0.43

(mtb)
Open:=88.68
Change:=+0.51
                  (+0.58 %)
Bid:=89.06 x400
Trade Time:=4:47 PM EST
Ask:=89.87 x200
Prev Close:=88.57
Last Trade:=89.08
Updating Price:=$
            89.08
Updating Change:=+0.51

(mtn)
Open:=45.94
Change:=+0.30
                  (+0.65 %)
Bid:=45.24 x400
Trade Time:=4:01 PM EST
Ask:=47.09 x200
Prev Close:=45.88
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=+0.30

(mtrx)
Open:=14.53
Change:=-0.20
                  ( -1.38 %)
Bid:=14.12 x400
Trade Time:=4:11 PM EST
Ask:=14.78 x200
Prev Close:=14.52
Last Trade:=14.32
Updating Price:=$
            14.32
Updating Change:=-0.20

(mu)
Open:=7.71
Change:=+0.45
                  (+5.88 %)
Bid:=8.10 x400
Trade Time:=4:00 PM EST
Ask:=8.12 x200
Prev Close:=7.65
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=+0.45

(mvis)
Open:=1.23
Change:=-0.06
                  ( -4.88 %)
Bid:=1.16 x400
Trade Time:=4:12 PM EST
Ask:=1.20 x200
Prev Close:=1.23
Last Trade:=1.17
Updating Price:=$
            1.17
Updating Change:=-0.06

(mw)
Open:=34.09
Change:=+0.34
                  (+1.00 %)
Bid:=34.35 x400
Trade Time:=4:03 PM EST
Ask:=34.67 x200
Prev Close:=34.01
Last Trade:=34.35
Updating Price:=$
            34.35
Updating Change:=+0.34

(mwa)
Open:=3.52
Change:=+0.07
                  (+1.99 %)
Bid:=3.46 x400
Trade Time:=4:16 PM EST
Ask:=3.67 x200
Prev Close:=3.51
Last Trade:=3.58
Updating Price:=$
            3.58
Updating Change:=+0.07

(mwv)
Open:=33.56
Change:=-0.16
                  ( -0.48 %)
Bid:=33.15 x400
Trade Time:=4:13 PM EST
Ask:=33.56 x200
Prev Close:=33.51
Last Trade:=33.35
Updating Price:=$
            33.35
Updating Change:=-0.16

(mww)
Open:=13.59
Change:=-0.07
                  ( -0.52 %)
Bid:=13.52 x400
Trade Time:=4:16 PM EST
Ask:=13.64 x200
Prev Close:=13.59
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=-0.07

(mxim)
Open:=23.62
Change:=+0.22
                  (+0.94 %)
Bid:=23.74 x400
Trade Time:=4:03 PM EST
Ask:=23.85 x200
Prev Close:=23.52
Last Trade:=23.74
Updating Price:=$
            23.74
Updating Change:=+0.22

(mxl)
Open:=7.35
Change:=+0.06
                  (+0.82 %)
Bid:=7.03 x400
Trade Time:=4:03 PM EST
Ask:=8.12 x200
Prev Close:=7.33
Last Trade:=7.39
Updating Price:=$
            7.39
Updating Change:=+0.06

(myl)
Open:=23.65
Change:=+0.23
                  (+0.97 %)
Bid:=23.78 x400
Trade Time:=4:03 PM EST
Ask:=23.94 x200
Prev Close:=23.71
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=+0.23

(nafc)
Open:=37.45
Change:=+0.12
                  (+0.32 %)
Bid:=37.18 x400
Trade Time:=4:00 PM EST
Ask:=37.66 x200
Prev Close:=37.33
Last Trade:=37.45
Updating Price:=$
            37.45
Updating Change:=+0.12

(natr)
Open:=20.33
Change:=-0.31
                  ( -1.53 %)
Bid:=19.11 x400
Trade Time:=4:00 PM EST
Ask:=20.57 x200
Prev Close:=20.31
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=-0.31

(nauh)
Open:=9.82
Change:=+0.20
                  (+2.04 %)
Bid:=8.83 x400
Trade Time:=4:03 PM EST
Ask:=11.18 x200
Prev Close:=9.79
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=+0.20

(nc)
Open:=99.52
Change:=-2.68
                  ( -2.68 %)
Bid:=97.32 x400
Trade Time:=4:01 PM EST
Ask:=97.86 x200
Prev Close:=100.00
Last Trade:=97.32
Updating Price:=$
            97.32
Updating Change:=-2.68

(ncs)
Open:=11.70
Change:=-0.16
                  ( -1.36 %)
Bid:=11.61 x400
Trade Time:=4:01 PM EST
Ask:=12.58 x200
Prev Close:=11.76
Last Trade:=11.60
Updating Price:=$
            11.60
Updating Change:=-0.16

(nct)
Open:=6.38
Change:=-0.02
                  ( -0.31 %)
Bid:=6.26 x400
Trade Time:=4:00 PM EST
Ask:=6.52 x200
Prev Close:=6.38
Last Trade:=6.36
Updating Price:=$
            6.36
Updating Change:=-0.02

(ndsn)
Open:=55.71
Change:=+0.18
                  (+0.32 %)
Bid:=55.95 x400
Trade Time:=4:13 PM EST
Ask:=57.28 x200
Prev Close:=55.77
Last Trade:=55.95
Updating Price:=$
            55.95
Updating Change:=+0.18

(nee)
Open:=57.92
Change:=-0.43
                  ( -0.74 %)
Bid:=57.14 x400
Trade Time:=4:13 PM EST
Ask:=57.77 x200
Prev Close:=57.89
Last Trade:=57.46
Updating Price:=$
            57.46
Updating Change:=-0.43

(neog)
Open:=46.74
Change:=+0.14
                  (+0.30 %)
Bid:=44.93 x400
Trade Time:=4:00 PM EST
Ask:=47.76 x200
Prev Close:=46.63
Last Trade:=46.77
Updating Price:=$
            46.77
Updating Change:=+0.14

(netl)
Open:=37.99
Change:=+0.83
                  (+2.19 %)
Bid:=37.93 x400
Trade Time:=5:00 PM EST
Ask:=39.47 x200
Prev Close:=37.92
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=+0.83

(newp)
Open:=17.16
Change:=+0.02
                  (+0.12 %)
Bid:=16.81 x400
Trade Time:=4:00 PM EST
Ask:=17.63 x200
Prev Close:=17.12
Last Trade:=17.14
Updating Price:=$
            17.14
Updating Change:=+0.02

(nfg)
Open:=72.77
Change:=+1.00
                  (+1.38 %)
Bid:=73.24 x400
Trade Time:=4:10 PM EST
Ask:=74.14 x200
Prev Close:=72.70
Last Trade:=73.70
Updating Price:=$
            73.70
Updating Change:=+1.00

(nflx)
Open:=272.99
Change:=+0.77
                  (+0.28 %)
Bid:=276.24 x400
Trade Time:=4:00 PM EST
Ask:=276.76 x200
Prev Close:=275.81
Last Trade:=276.58
Updating Price:=$
            276.58
Updating Change:=+0.77

(ngpc)
Open:=8.42
Change:=-0.04
                  ( -0.48 %)
Bid:=8.03 x400
Trade Time:=4:00 PM EST
Ask:=8.38 x200
Prev Close:=8.41
Last Trade:=8.37
Updating Price:=$
            8.37
Updating Change:=-0.04

(ngsx)
Open:=1.62
Change:=+0.02
                  (+1.21 %)
Bid:=1.34 x400
Trade Time:=4:00 PM EST
Ask:=1.70 x200
Prev Close:=1.65
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.02

(nhi)
Open:=47.65
Change:=-0.27
                  ( -0.57 %)
Bid:=46.35 x400
Trade Time:=4:01 PM EST
Ask:=48.18 x200
Prev Close:=47.53
Last Trade:=47.26
Updating Price:=$
            47.26
Updating Change:=-0.27

(nihd)
Open:=42.13
Change:=+0.35
                  (+0.83 %)
Bid:=42.57 x400
Trade Time:=4:04 PM EST
Ask:=43.41 x200
Prev Close:=42.22
Last Trade:=42.57
Updating Price:=$
            42.57
Updating Change:=+0.35

(nktr)
Open:=7.45
Change:=-0.09
                  ( -1.21 %)
Bid:=7.19 x400
Trade Time:=4:16 PM EST
Ask:=7.50 x200
Prev Close:=7.45
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=-0.09

(nor)
Open:=13.78
Change:=-0.07
                  ( -0.51 %)
Bid:=13.30 x400
Trade Time:=4:03 PM EST
Ask:=14.16 x200
Prev Close:=13.79
Last Trade:=13.72
Updating Price:=$
            13.72
Updating Change:=-0.07

(nsit)
Open:=18.45
Change:=+0.03
                  (+0.16 %)
Bid:=18.00 x400
Trade Time:=4:13 PM EST
Ask:=19.02 x200
Prev Close:=18.43
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=+0.03

(nsr)
Open:=26.31
Change:=+0.15
                  (+0.57 %)
Bid:=25.87 x400
Trade Time:=4:00 PM EST
Ask:=27.09 x200
Prev Close:=26.31
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=+0.15

(ntap)
Open:=50.03
Change:=+1.33
                  (+2.67 %)
Bid:=50.96 x400
Trade Time:=4:00 PM EST
Ask:=51.10 x200
Prev Close:=49.75
Last Trade:=51.08
Updating Price:=$
            51.08
Updating Change:=+1.33

(ntct)
Open:=14.96
Change:=-0.02
                  ( -0.13 %)
Bid:=15.17 x400
Trade Time:=4:10 PM EST
Ask:=15.57 x200
Prev Close:=15.50
Last Trade:=15.48
Updating Price:=$
            15.48
Updating Change:=-0.02

(nue)
Open:=40.67
Change:=+0.47
                  (+1.16 %)
Bid:=40.96 x400
Trade Time:=4:02 PM EST
Ask:=41.21 x200
Prev Close:=40.63
Last Trade:=41.10
Updating Price:=$
            41.10
Updating Change:=+0.47

(nutr)
Open:=15.28
Change:=-0.14
                  ( -0.92 %)
Bid:=6.11 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.27
Last Trade:=15.13
Updating Price:=$
            15.13
Updating Change:=-0.14

(nuva)
Open:=33.38
Change:=-0.09
                  ( -0.27 %)
Bid:=33.19 x400
Trade Time:=4:25 PM EST
Ask:=33.28 x200
Prev Close:=33.28
Last Trade:=33.19
Updating Price:=$
            33.19
Updating Change:=-0.09

(nvax)
Open:=2.12
Change:=+0.01
                  (+0.47 %)
Bid:=2.10 x400
Trade Time:=4:16 PM EST
Ask:=2.19 x200
Prev Close:=2.12
Last Trade:=2.13
Updating Price:=$
            2.13
Updating Change:=+0.01

(nvda)
Open:=14.83
Change:=+0.30
                  (+2.04 %)
Bid:=15.00 x400
Trade Time:=4:04 PM EST
Ask:=15.04 x200
Prev Close:=14.70
Last Trade:=15.00
Updating Price:=$
            15.00
Updating Change:=+0.30

(nwbi)
Open:=12.82
Change:=+0.01
                  (+0.08 %)
Bid:=5.12 x400
Trade Time:=4:16 PM EST
Ask:=0.00 x200
Prev Close:=12.80
Last Trade:=12.81
Updating Price:=$
            12.81
Updating Change:=+0.01

(nwe)
Open:=34.02
Change:=-0.42
                  ( -1.24 %)
Bid:=32.90 x400
Trade Time:=4:04 PM EST
Ask:=34.10 x200
Prev Close:=34.00
Last Trade:=33.58
Updating Price:=$
            33.58
Updating Change:=-0.42

(nwl)
Open:=15.28
Change:=+0.03
                  (+0.20 %)
Bid:=15.14 x400
Trade Time:=4:16 PM EST
Ask:=15.33 x200
Prev Close:=15.22
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=+0.03

(nwsa)
Open:=16.09
Change:=-0.06
                  ( -0.36 %)
Bid:=16.42 x400
Trade Time:=4:02 PM EST
Ask:=16.47 x200
Prev Close:=16.48
Last Trade:=16.42
Updating Price:=$
            16.42
Updating Change:=-0.06

(nxst)
Open:=9.28
Change:=-0.06
                  ( -0.64 %)
Bid:=8.92 x400
Trade Time:=4:15 PM EST
Ask:=9.57 x200
Prev Close:=9.31
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=-0.06

(nyny)
Open:=0.85
Change:=-0.02
                  ( -2.22 %)
Bid:=0.76 x400
Trade Time:=3:59 PM EST
Ask:=0.89 x200
Prev Close:=0.86
Last Trade:=0.84
Updating Price:=$
            0.84
Updating Change:=-0.02

(nyt)
Open:=9.09
Change:=-0.09
                  ( -0.98 %)
Bid:=8.99 x400
Trade Time:=4:07 PM EST
Ask:=9.10 x200
Prev Close:=9.14
Last Trade:=9.05
Updating Price:=$
            9.05
Updating Change:=-0.09

(nyx)
Open:=35.04
Change:=+0.06
                  (+0.17 %)
Bid:=34.28 x400
Trade Time:=4:16 PM EST
Ask:=35.78 x200
Prev Close:=35.00
Last Trade:=35.06
Updating Price:=$
            35.06
Updating Change:=+0.06

(oabc)
Open:=15.04
Change:=-0.24
                  ( -1.60 %)
Bid:=13.77 x400
Trade Time:=4:00 PM EST
Ask:=15.53 x200
Prev Close:=15.01
Last Trade:=14.77
Updating Price:=$
            14.77
Updating Change:=-0.24

(ob)
Open:=13.42
Change:=-0.03
                  ( -0.22 %)
Bid:=13.12 x400
Trade Time:=4:03 PM EST
Ask:=13.90 x200
Prev Close:=13.40
Last Trade:=13.37
Updating Price:=$
            13.37
Updating Change:=-0.03

(oclr)
Open:=5.88
Change:=+0.30
                  (+5.09 %)
Bid:=6.12 x400
Trade Time:=4:11 PM EST
Ask:=6.26 x200
Prev Close:=5.89
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.30

(oeh)
Open:=10.33
Change:=+0.01
                  (+0.10 %)
Bid:=10.22 x400
Trade Time:=4:03 PM EST
Ask:=10.46 x200
Prev Close:=10.34
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=+0.01

(ofix)
Open:=44.50
Change:=-0.02
                  ( -0.04 %)
Bid:=44.33 x400
Trade Time:=4:01 PM EST
Ask:=44.99 x200
Prev Close:=44.52
Last Trade:=44.50
Updating Price:=$
            44.50
Updating Change:=-0.02

(oksb)
Open:=10.37
Change:=+0.22
                  (+2.12 %)
Bid:=6.72 x400
Trade Time:=4:03 PM EST
Ask:=18.40 x200
Prev Close:=10.36
Last Trade:=10.58
Updating Price:=$
            10.58
Updating Change:=+0.22

(ompi)
Open:=10.61
Change:=
Bid:=9.88 x400
Trade Time:=4:03 PM EST
Ask:=11.03 x200
Prev Close:=10.61
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=null

(onb)
Open:=10.81
Change:=-0.19
                  ( -1.75 %)
Bid:=10.23 x400
Trade Time:=4:16 PM EST
Ask:=10.99 x200
Prev Close:=10.83
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=-0.19

(onxx)
Open:=34.00
Change:=+0.59
                  (+1.74 %)
Bid:=33.90 x400
Trade Time:=4:16 PM EST
Ask:=35.18 x200
Prev Close:=33.93
Last Trade:=34.52
Updating Price:=$
            34.52
Updating Change:=+0.59

(opxt)
Open:=2.23
Change:=+0.04
                  (+1.79 %)
Bid:=2.26 x400
Trade Time:=4:03 PM EST
Ask:=2.29 x200
Prev Close:=2.23
Last Trade:=2.27
Updating Price:=$
            2.27
Updating Change:=+0.04

(opy)
Open:=27.73
Change:=+0.32
                  (+1.15 %)
Bid:=26.62 x400
Trade Time:=4:11 PM EST
Ask:=28.88 x200
Prev Close:=27.74
Last Trade:=28.06
Updating Price:=$
            28.06
Updating Change:=+0.32

(orb)
Open:=17.64
Change:=+0.60
                  (+3.41 %)
Bid:=17.75 x400
Trade Time:=4:16 PM EST
Ask:=18.71 x200
Prev Close:=17.62
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=+0.60

(orcc)
Open:=3.47
Change:=+0.08
                  (+2.31 %)
Bid:=3.28 x400
Trade Time:=4:00 PM EST
Ask:=3.53 x200
Prev Close:=3.46
Last Trade:=3.54
Updating Price:=$
            3.54
Updating Change:=+0.08

(orcl)
Open:=32.37
Change:=+0.08
                  (+0.25 %)
Bid:=32.50 x400
Trade Time:=4:04 PM EST
Ask:=32.52 x200
Prev Close:=32.47
Last Trade:=32.55
Updating Price:=$
            32.55
Updating Change:=+0.08

(orly)
Open:=62.00
Change:=+0.29
                  (+0.47 %)
Bid:=62.22 x400
Trade Time:=4:02 PM EST
Ask:=62.29 x200
Prev Close:=61.90
Last Trade:=62.19
Updating Price:=$
            62.19
Updating Change:=+0.29

(osir)
Open:=7.87
Change:=-0.06
                  ( -0.76 %)
Bid:=7.37 x400
Trade Time:=4:00 PM EST
Ask:=7.80 x200
Prev Close:=7.86
Last Trade:=7.80
Updating Price:=$
            7.80
Updating Change:=-0.06

(osur)
Open:=9.84
Change:=-0.05
                  ( -0.51 %)
Bid:=9.41 x400
Trade Time:=4:00 PM EST
Ask:=10.00 x200
Prev Close:=9.82
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=-0.05

(outd)
Open:=6.99
Change:=-0.06
                  ( -0.86 %)
Bid:=6.67 x400
Trade Time:=4:00 PM EST
Ask:=7.25 x200
Prev Close:=6.98
Last Trade:=6.92
Updating Price:=$
            6.92
Updating Change:=-0.06

(oxm)
Open:=38.82
Change:=-1.06
                  ( -2.73 %)
Bid:=36.92 x400
Trade Time:=4:02 PM EST
Ask:=38.25 x200
Prev Close:=38.78
Last Trade:=37.72
Updating Price:=$
            37.72
Updating Change:=-1.06

(oxps)
Open:=15.82
Change:=-0.16
                  ( -1.01 %)
Bid:=15.28 x400
Trade Time:=5:00 PM EST
Ask:=16.09 x200
Prev Close:=15.80
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=-0.16

(oxy)
Open:=108.00
Change:=-0.20
                  ( -0.19 %)
Bid:=107.79 x400
Trade Time:=4:00 PM EST
Ask:=107.91 x200
Prev Close:=108.08
Last Trade:=107.88
Updating Price:=$
            107.88
Updating Change:=-0.20

(oyog)
Open:=102.85
Change:=+3.69
                  (+3.59 %)
Bid:=102.40 x400
Trade Time:=4:00 PM EST
Ask:=109.02 x200
Prev Close:=102.83
Last Trade:=106.52
Updating Price:=$
            106.52
Updating Change:=+3.69

(ozrk)
Open:=54.07
Change:=-0.31
                  ( -0.58 %)
Bid:=53.15 x400
Trade Time:=4:00 PM EST
Ask:=53.99 x200
Prev Close:=53.88
Last Trade:=53.57
Updating Price:=$
            53.57
Updating Change:=-0.31

(pacr)
Open:=4.94
Change:=
Bid:=4.75 x400
Trade Time:=4:00 PM EST
Ask:=4.95 x200
Prev Close:=4.94
Last Trade:=4.94
Updating Price:=$
            4.94
Updating Change:=null

(pag)
Open:=23.31
Change:=+0.05
                  (+0.22 %)
Bid:=22.70 x400
Trade Time:=4:25 PM EST
Ask:=23.86 x200
Prev Close:=23.25
Last Trade:=23.30
Updating Price:=$
            23.30
Updating Change:=+0.05

(panl)
Open:=31.76
Change:=+0.86
                  (+2.69 %)
Bid:=32.17 x400
Trade Time:=4:03 PM EST
Ask:=32.98 x200
Prev Close:=31.95
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=+0.86

(pay)
Open:=41.60
Change:=+1.03
                  (+2.49 %)
Bid:=41.33 x400
Trade Time:=4:01 PM EST
Ask:=43.06 x200
Prev Close:=41.29
Last Trade:=42.32
Updating Price:=$
            42.32
Updating Change:=+1.03

(payx)
Open:=29.86
Change:=+0.02
                  (+0.07 %)
Bid:=29.61 x400
Trade Time:=4:02 PM EST
Ask:=30.07 x200
Prev Close:=29.87
Last Trade:=29.89
Updating Price:=$
            29.89
Updating Change:=+0.02

(pbct)
Open:=13.72
Change:=-0.32
                  ( -2.35 %)
Bid:=13.28 x400
Trade Time:=4:14 PM EST
Ask:=13.36 x200
Prev Close:=13.60
Last Trade:=13.28
Updating Price:=$
            13.28
Updating Change:=-0.32

(pbh)
Open:=13.32
Change:=+0.08
                  (+0.60 %)
Bid:=12.93 x400
Trade Time:=4:01 PM EST
Ask:=13.79 x200
Prev Close:=13.30
Last Trade:=13.38
Updating Price:=$
            13.38
Updating Change:=+0.08

(pbi)
Open:=22.48
Change:=-0.05
                  ( -0.22 %)
Bid:=22.28 x400
Trade Time:=4:10 PM EST
Ask:=22.59 x200
Prev Close:=22.46
Last Trade:=22.41
Updating Price:=$
            22.41
Updating Change:=-0.05

(pbny)
Open:=8.46
Change:=-0.06
                  ( -0.71 %)
Bid:=8.23 x400
Trade Time:=4:00 PM EST
Ask:=8.47 x200
Prev Close:=8.45
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=-0.06

(pby)
Open:=11.35
Change:=
Bid:=11.03 x400
Trade Time:=4:01 PM EST
Ask:=11.62 x200
Prev Close:=11.36
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=null

(pcar)
Open:=50.12
Change:=+0.07
                  (+0.14 %)
Bid:=50.18 x400
Trade Time:=4:03 PM EST
Ask:=50.24 x200
Prev Close:=50.15
Last Trade:=50.22
Updating Price:=$
            50.22
Updating Change:=+0.07

(pccc)
Open:=8.00
Change:=+0.02
                  (+0.25 %)
Bid:=7.80 x400
Trade Time:=4:03 PM EST
Ask:=8.38 x200
Prev Close:=8.00
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=+0.02

(pch)
Open:=35.77
Change:=-0.33
                  ( -0.92 %)
Bid:=35.36 x400
Trade Time:=4:16 PM EST
Ask:=36.04 x200
Prev Close:=35.70
Last Trade:=35.37
Updating Price:=$
            35.37
Updating Change:=-0.33

(pcln)
Open:=527.18
Change:=+4.36
                  (+0.83 %)
Bid:=531.01 x400
Trade Time:=4:03 PM EST
Ask:=531.50 x200
Prev Close:=526.01
Last Trade:=530.37
Updating Price:=$
            530.37
Updating Change:=+4.36

(pcs)
Open:=17.17
Change:=+0.08
                  (+0.47 %)
Bid:=17.11 x400
Trade Time:=4:16 PM EST
Ask:=17.44 x200
Prev Close:=17.15
Last Trade:=17.23
Updating Price:=$
            17.23
Updating Change:=+0.08

(pdm)
Open:=21.02
Change:=+0.17
                  (+0.81 %)
Bid:=20.56 x400
Trade Time:=4:16 PM EST
Ask:=21.34 x200
Prev Close:=20.97
Last Trade:=21.14
Updating Price:=$
            21.14
Updating Change:=+0.17

(peb)
Open:=20.45
Change:=-0.05
                  ( -0.24 %)
Bid:=20.20 x400
Trade Time:=4:00 PM EST
Ask:=20.60 x200
Prev Close:=20.45
Last Trade:=20.40
Updating Price:=$
            20.40
Updating Change:=-0.05

(peet)
Open:=61.15
Change:=-0.22
                  ( -0.36 %)
Bid:=60.47 x400
Trade Time:=4:11 PM EST
Ask:=61.28 x200
Prev Close:=61.04
Last Trade:=60.82
Updating Price:=$
            60.82
Updating Change:=-0.22

(pei)
Open:=16.08
Change:=+0.02
                  (+0.12 %)
Bid:=15.66 x400
Trade Time:=4:07 PM EST
Ask:=16.30 x200
Prev Close:=16.06
Last Trade:=16.08
Updating Price:=$
            16.08
Updating Change:=+0.02

(petm)
Open:=45.17
Change:=+0.31
                  (+0.69 %)
Bid:=44.51 x400
Trade Time:=4:13 PM EST
Ask:=46.30 x200
Prev Close:=45.11
Last Trade:=45.42
Updating Price:=$
            45.42
Updating Change:=+0.31

(pfcb)
Open:=40.09
Change:=-0.89
                  ( -2.22 %)
Bid:=39.05 x400
Trade Time:=4:05 PM EST
Ask:=39.99 x200
Prev Close:=40.08
Last Trade:=39.19
Updating Price:=$
            39.19
Updating Change:=-0.89

(pfe)
Open:=20.09
Change:=-0.02
                  ( -0.10 %)
Bid:=20.07 x400
Trade Time:=4:00 PM EST
Ask:=20.08 x200
Prev Close:=20.10
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=-0.02

(pg)
Open:=64.46
Change:=-0.24
                  ( -0.37 %)
Bid:=64.24 x400
Trade Time:=4:00 PM EST
Ask:=64.25 x200
Prev Close:=64.49
Last Trade:=64.25
Updating Price:=$
            64.25
Updating Change:=-0.24

(pgi)
Open:=9.84
Change:=+0.70
                  (+8.62 %)
Bid:=8.66 x400
Trade Time:=4:00 PM EST
Ask:=8.89 x200
Prev Close:=8.12
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.70

(pgn)
Open:=48.18
Change:=-0.37
                  ( -0.77 %)
Bid:=47.63 x400
Trade Time:=4:13 PM EST
Ask:=48.14 x200
Prev Close:=48.27
Last Trade:=47.90
Updating Price:=$
            47.90
Updating Change:=-0.37

(pgnx)
Open:=6.86
Change:=-0.33
                  ( -4.78 %)
Bid:=6.21 x400
Trade Time:=4:01 PM EST
Ask:=7.29 x200
Prev Close:=6.90
Last Trade:=6.57
Updating Price:=$
            6.57
Updating Change:=-0.33

(pgti)
Open:=1.95
Change:=-0.02
                  ( -1.03 %)
Bid:=1.52 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.95
Last Trade:=1.93
Updating Price:=$
            1.93
Updating Change:=-0.02

(phh)
Open:=19.42
Change:=-0.23
                  ( -1.18 %)
Bid:=18.74 x400
Trade Time:=4:10 PM EST
Ask:=19.78 x200
Prev Close:=19.46
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.23

(phiik)
Open:=23.08
Change:=-0.34
                  ( -1.47 %)
Bid:=22.52 x400
Trade Time:=4:01 PM EST
Ask:=24.68 x200
Prev Close:=23.08
Last Trade:=22.74
Updating Price:=$
            22.74
Updating Change:=-0.34

(phm)
Open:=7.38
Change:=-0.07
                  ( -0.94 %)
Bid:=7.30 x400
Trade Time:=4:47 PM EST
Ask:=7.38 x200
Prev Close:=7.41
Last Trade:=7.34
Updating Price:=$
            7.34
Updating Change:=-0.07

(pike)
Open:=9.50
Change:=-0.06
                  ( -0.63 %)
Bid:=9.26 x400
Trade Time:=4:03 PM EST
Ask:=10.44 x200
Prev Close:=9.50
Last Trade:=9.44
Updating Price:=$
            9.44
Updating Change:=-0.06

(pke)
Open:=28.82
Change:=-0.29
                  ( -1.00 %)
Bid:=28.17 x400
Trade Time:=4:00 PM EST
Ask:=29.57 x200
Prev Close:=28.87
Last Trade:=28.58
Updating Price:=$
            28.58
Updating Change:=-0.29

(pki)
Open:=26.86
Change:=-0.07
                  ( -0.26 %)
Bid:=26.62 x400
Trade Time:=4:10 PM EST
Ask:=26.95 x200
Prev Close:=26.88
Last Trade:=26.81
Updating Price:=$
            26.81
Updating Change:=-0.07

(pl)
Open:=22.99
Change:=-0.24
                  ( -1.04 %)
Bid:=22.29 x400
Trade Time:=4:16 PM EST
Ask:=23.43 x200
Prev Close:=23.11
Last Trade:=22.87
Updating Price:=$
            22.87
Updating Change:=-0.24

(plce)
Open:=49.34
Change:=+0.12
                  (+0.24 %)
Bid:=49.29 x400
Trade Time:=4:02 PM EST
Ask:=50.15 x200
Prev Close:=49.19
Last Trade:=49.31
Updating Price:=$
            49.31
Updating Change:=+0.12

(plcm)
Open:=28.50
Change:=+1.76
                  (+6.08 %)
Bid:=30.27 x400
Trade Time:=4:15 PM EST
Ask:=30.73 x200
Prev Close:=28.93
Last Trade:=30.69
Updating Price:=$
            30.69
Updating Change:=+1.76

(plfe)
Open:=12.10
Change:=-0.32
                  ( -2.65 %)
Bid:=11.29 x400
Trade Time:=4:04 PM EST
Ask:=12.25 x200
Prev Close:=12.08
Last Trade:=11.76
Updating Price:=$
            11.76
Updating Change:=-0.32

(plpc)
Open:=69.93
Change:=-1.05
                  ( -1.49 %)
Bid:=60.29 x400
Trade Time:=4:00 PM EST
Ask:=69.90 x200
Prev Close:=70.59
Last Trade:=69.54
Updating Price:=$
            69.54
Updating Change:=-1.05

(pm)
Open:=71.38
Change:=+0.62
                  (+0.87 %)
Bid:=71.93 x400
Trade Time:=4:47 PM EST
Ask:=72.34 x200
Prev Close:=71.49
Last Trade:=72.11
Updating Price:=$
            72.11
Updating Change:=+0.62

(pnm)
Open:=16.76
Change:=-0.05
                  ( -0.30 %)
Bid:=16.27 x400
Trade Time:=4:03 PM EST
Ask:=17.10 x200
Prev Close:=16.73
Last Trade:=16.68
Updating Price:=$
            16.68
Updating Change:=-0.05

(pnra)
Open:=129.41
Change:=+1.20
                  (+0.93 %)
Bid:=130.67 x400
Trade Time:=4:13 PM EST
Ask:=131.50 x200
Prev Close:=129.70
Last Trade:=130.90
Updating Price:=$
            130.90
Updating Change:=+1.20

(pnw)
Open:=44.61
Change:=-0.25
                  ( -0.56 %)
Bid:=44.13 x400
Trade Time:=4:10 PM EST
Ask:=44.62 x200
Prev Close:=44.64
Last Trade:=44.39
Updating Price:=$
            44.39
Updating Change:=-0.25

(pnx)
Open:=2.45
Change:=-0.03
                  ( -1.22 %)
Bid:=2.31 x400
Trade Time:=4:02 PM EST
Ask:=2.49 x200
Prev Close:=2.46
Last Trade:=2.43
Updating Price:=$
            2.43
Updating Change:=-0.03

(podd)
Open:=22.67
Change:=-0.15
                  ( -0.66 %)
Bid:=21.94 x400
Trade Time:=4:03 PM EST
Ask:=23.07 x200
Prev Close:=22.66
Last Trade:=22.51
Updating Price:=$
            22.51
Updating Change:=-0.15

(powi)
Open:=37.19
Change:=+1.28
                  (+3.44 %)
Bid:=38.23 x400
Trade Time:=4:04 PM EST
Ask:=39.12 x200
Prev Close:=37.19
Last Trade:=38.47
Updating Price:=$
            38.47
Updating Change:=+1.28

(ppc)
Open:=5.45
Change:=-0.09
                  ( -1.65 %)
Bid:=5.16 x400
Trade Time:=4:01 PM EST
Ask:=5.63 x200
Prev Close:=5.46
Last Trade:=5.37
Updating Price:=$
            5.37
Updating Change:=-0.09

(ppg)
Open:=90.00
Change:=-1.04
                  ( -1.16 %)
Bid:=88.44 x400
Trade Time:=4:10 PM EST
Ask:=89.43 x200
Prev Close:=89.98
Last Trade:=88.94
Updating Price:=$
            88.94
Updating Change:=-1.04

(pq)
Open:=8.49
Change:=+0.15
                  (+1.77 %)
Bid:=8.34 x400
Trade Time:=4:01 PM EST
Ask:=8.96 x200
Prev Close:=8.48
Last Trade:=8.63
Updating Price:=$
            8.63
Updating Change:=+0.15

(praa)
Open:=83.37
Change:=-0.86
                  ( -1.03 %)
Bid:=81.47 x400
Trade Time:=4:00 PM EST
Ask:=84.19 x200
Prev Close:=83.67
Last Trade:=82.81
Updating Price:=$
            82.81
Updating Change:=-0.86

(prgo)
Open:=94.42
Change:=-0.64
                  ( -0.68 %)
Bid:=93.61 x400
Trade Time:=4:16 PM EST
Ask:=93.90 x200
Prev Close:=94.32
Last Trade:=93.68
Updating Price:=$
            93.68
Updating Change:=-0.64

(prim)
Open:=13.20
Change:=-0.27
                  ( -2.03 %)
Bid:=12.65 x400
Trade Time:=4:00 PM EST
Ask:=13.03 x200
Prev Close:=13.27
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=-0.27

(prsp)
Open:=43.65
Change:=-1.52
                  ( -3.27 %)
Bid:=44.03 x400
Trade Time:=4:16 PM EST
Ask:=46.03 x200
Prev Close:=46.46
Last Trade:=44.94
Updating Price:=$
            44.94
Updating Change:=-1.52

(prx)
Open:=34.62
Change:=-0.15
                  ( -0.43 %)
Bid:=33.78 x400
Trade Time:=4:10 PM EST
Ask:=35.24 x200
Prev Close:=34.61
Last Trade:=34.46
Updating Price:=$
            34.46
Updating Change:=-0.15

(pss)
Open:=13.44
Change:=-0.42
                  ( -3.13 %)
Bid:=12.63 x400
Trade Time:=4:02 PM EST
Ask:=13.12 x200
Prev Close:=13.42
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=-0.42

(pva)
Open:=13.72
Change:=+0.11
                  (+0.80 %)
Bid:=13.38 x400
Trade Time:=4:11 PM EST
Ask:=14.24 x200
Prev Close:=13.71
Last Trade:=13.82
Updating Price:=$
            13.82
Updating Change:=+0.11

(pvtb)
Open:=14.12
Change:=-0.31
                  ( -2.20 %)
Bid:=13.76 x400
Trade Time:=5:00 PM EST
Ask:=14.23 x200
Prev Close:=14.08
Last Trade:=13.77
Updating Price:=$
            13.77
Updating Change:=-0.31

(pzn)
Open:=6.11
Change:=+0.02
                  (+0.33 %)
Bid:=5.91 x400
Trade Time:=4:04 PM EST
Ask:=6.39 x200
Prev Close:=6.06
Last Trade:=6.08
Updating Price:=$
            6.08
Updating Change:=+0.02

(pzza)
Open:=31.50
Change:=-0.14
                  ( -0.44 %)
Bid:=30.69 x400
Trade Time:=4:03 PM EST
Ask:=32.08 x200
Prev Close:=31.55
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=-0.14

(qcom)
Open:=57.16
Change:=+0.52
                  (+0.91 %)
Bid:=57.30 x400
Trade Time:=4:02 PM EST
Ask:=57.43 x200
Prev Close:=56.94
Last Trade:=57.46
Updating Price:=$
            57.46
Updating Change:=+0.52

(qcor)
Open:=26.56
Change:=+0.79
                  (+2.98 %)
Bid:=26.77 x400
Trade Time:=4:03 PM EST
Ask:=27.59 x200
Prev Close:=26.49
Last Trade:=27.28
Updating Price:=$
            27.28
Updating Change:=+0.79

(qdel)
Open:=15.91
Change:=-0.18
                  ( -1.13 %)
Bid:=15.73 x400
Trade Time:=4:00 PM EST
Ask:=16.23 x200
Prev Close:=15.91
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=-0.18

(qgen)
Open:=17.99
Change:=-0.11
                  ( -0.61 %)
Bid:=17.88 x400
Trade Time:=4:00 PM EST
Ask:=18.37 x200
Prev Close:=17.99
Last Trade:=17.88
Updating Price:=$
            17.88
Updating Change:=-0.11

(qlty)
Open:=12.43
Change:=-0.17
                  ( -1.37 %)
Bid:=11.59 x400
Trade Time:=4:00 PM EST
Ask:=12.76 x200
Prev Close:=12.44
Last Trade:=12.27
Updating Price:=$
            12.27
Updating Change:=-0.17

(r)
Open:=58.66
Change:=-0.12
                  ( -0.20 %)
Bid:=58.11 x400
Trade Time:=4:04 PM EST
Ask:=59.12 x200
Prev Close:=58.75
Last Trade:=58.63
Updating Price:=$
            58.63
Updating Change:=-0.12

(rad)
Open:=1.35
Change:=-0.04
                  ( -2.96 %)
Bid:=1.29 x400
Trade Time:=4:17 PM EST
Ask:=1.30 x200
Prev Close:=1.35
Last Trade:=1.31
Updating Price:=$
            1.31
Updating Change:=-0.04

(rah)
Open:=87.80
Change:=
Bid:=78.87 x400
Trade Time:=4:13 PM EST
Ask:=91.45 x200
Prev Close:=87.90
Last Trade:=87.90
Updating Price:=$
            87.90
Updating Change:=null

(ras)
Open:=5.93
Change:=-0.05
                  ( -0.84 %)
Bid:=5.89 x400
Trade Time:=4:13 PM EST
Ask:=6.00 x200
Prev Close:=5.93
Last Trade:=5.88
Updating Price:=$
            5.88
Updating Change:=-0.05

(rden)
Open:=34.27
Change:=-0.21
                  ( -0.62 %)
Bid:=33.90 x400
Trade Time:=4:03 PM EST
Ask:=34.46 x200
Prev Close:=34.12
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=-0.21

(recn)
Open:=13.16
Change:=+0.20
                  (+1.52 %)
Bid:=13.28 x400
Trade Time:=4:00 PM EST
Ask:=13.76 x200
Prev Close:=13.16
Last Trade:=13.36
Updating Price:=$
            13.36
Updating Change:=+0.20

(reg)
Open:=47.01
Change:=+0.23
                  (+0.49 %)
Bid:=46.89 x400
Trade Time:=4:13 PM EST
Ask:=47.46 x200
Prev Close:=46.97
Last Trade:=47.20
Updating Price:=$
            47.20
Updating Change:=+0.23

(ren)
Open:=17.41
Change:=
Bid:=16.94 x400
Trade Time:=4:02 PM EST
Ask:=17.84 x200
Prev Close:=17.40
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=null

(rev)
Open:=19.20
Change:=-0.16
                  ( -0.83 %)
Bid:=19.08 x400
Trade Time:=4:10 PM EST
Ask:=19.75 x200
Prev Close:=19.24
Last Trade:=19.08
Updating Price:=$
            19.08
Updating Change:=-0.16

(revu)
Open:=0.29
Change:=-0.04
                  ( -11.67 %)
Bid:=0.25 x400
Trade Time:=4:00 PM EST
Ask:=0.28 x200
Prev Close:=0.30
Last Trade:=0.27
Updating Price:=$
            0.27
Updating Change:=-0.04

(rfmd)
Open:=6.25
Change:=+0.33
                  (+5.36 %)
Bid:=6.50 x400
Trade Time:=4:42 PM EST
Ask:=6.49 x200
Prev Close:=6.16
Last Trade:=6.49
Updating Price:=$
            6.49
Updating Change:=+0.33

(rgr)
Open:=23.40
Change:=+0.39
                  (+1.67 %)
Bid:=23.23 x400
Trade Time:=4:10 PM EST
Ask:=23.84 x200
Prev Close:=23.37
Last Trade:=23.76
Updating Price:=$
            23.76
Updating Change:=+0.39

(rhi)
Open:=29.84
Change:=-0.42
                  ( -1.41 %)
Bid:=29.35 x400
Trade Time:=4:19 PM EST
Ask:=29.54 x200
Prev Close:=29.77
Last Trade:=29.35
Updating Price:=$
            29.35
Updating Change:=-0.42

(rigl)
Open:=9.57
Change:=+0.33
                  (+3.46 %)
Bid:=9.51 x400
Trade Time:=4:16 PM EST
Ask:=10.25 x200
Prev Close:=9.55
Last Trade:=9.88
Updating Price:=$
            9.88
Updating Change:=+0.33

(rimm)
Open:=27.75
Change:=-0.01
                  ( -0.04 %)
Bid:=27.95 x400
Trade Time:=4:05 PM EST
Ask:=27.96 x200
Prev Close:=27.92
Last Trade:=27.91
Updating Price:=$
            27.91
Updating Change:=-0.01

(rjet)
Open:=4.43
Change:=
Bid:=4.36 x400
Trade Time:=4:00 PM EST
Ask:=4.47 x200
Prev Close:=4.40
Last Trade:=4.40
Updating Price:=$
            4.40
Updating Change:=null

(rkt)
Open:=64.19
Change:=+0.06
                  (+0.09 %)
Bid:=63.34 x400
Trade Time:=4:07 PM EST
Ask:=65.82 x200
Prev Close:=64.44
Last Trade:=64.50
Updating Price:=$
            64.50
Updating Change:=+0.06

(rli)
Open:=65.58
Change:=+0.78
                  (+1.19 %)
Bid:=64.72 x400
Trade Time:=4:03 PM EST
Ask:=67.60 x200
Prev Close:=65.50
Last Trade:=66.28
Updating Price:=$
            66.28
Updating Change:=+0.78

(rloc)
Open:=19.82
Change:=-0.02
                  ( -0.10 %)
Bid:=18.34 x400
Trade Time:=4:03 PM EST
Ask:=20.62 x200
Prev Close:=19.87
Last Trade:=19.85
Updating Price:=$
            19.85
Updating Change:=-0.02

(rnow)
Open:=30.25
Change:=+0.26
                  (+0.86 %)
Bid:=30.52 x400
Trade Time:=4:00 PM EST
Ask:=31.18 x200
Prev Close:=30.25
Last Trade:=30.51
Updating Price:=$
            30.51
Updating Change:=+0.26

(rnr)
Open:=70.29
Change:=-0.19
                  ( -0.27 %)
Bid:=68.10 x400
Trade Time:=4:16 PM EST
Ask:=74.14 x200
Prev Close:=70.04
Last Trade:=69.85
Updating Price:=$
            69.85
Updating Change:=-0.19

(rnst)
Open:=15.81
Change:=-0.02
                  ( -0.13 %)
Bid:=14.96 x400
Trade Time:=4:03 PM EST
Ask:=16.25 x200
Prev Close:=15.87
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=-0.02

(roc)
Open:=60.75
Change:=+0.46
                  (+0.76 %)
Bid:=61.01 x400
Trade Time:=4:10 PM EST
Ask:=61.99 x200
Prev Close:=60.66
Last Trade:=61.12
Updating Price:=$
            61.12
Updating Change:=+0.46

(rocm)
Open:=9.30
Change:=+0.10
                  (+1.08 %)
Bid:=8.38 x400
Trade Time:=4:03 PM EST
Ask:=10.27 x200
Prev Close:=9.29
Last Trade:=9.39
Updating Price:=$
            9.39
Updating Change:=+0.10

(rodm)
Open:=1.51
Change:=+0.02
                  (+1.35 %)
Bid:=1.10 x400
Trade Time:=3:59 PM EST
Ask:=1.58 x200
Prev Close:=1.48
Last Trade:=1.50
Updating Price:=$
            1.50
Updating Change:=+0.02

(roiak)
Open:=1.58
Change:=-0.03
                  ( -1.86 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.71 x200
Prev Close:=1.61
Last Trade:=1.58
Updating Price:=$
            1.58
Updating Change:=-0.03

(rok)
Open:=83.47
Change:=-0.79
                  ( -0.94 %)
Bid:=82.59 x400
Trade Time:=4:01 PM EST
Ask:=83.51 x200
Prev Close:=83.84
Last Trade:=83.05
Updating Price:=$
            83.05
Updating Change:=-0.79

(rol)
Open:=21.07
Change:=-0.35
                  ( -1.65 %)
Bid:=20.35 x400
Trade Time:=4:02 PM EST
Ask:=21.44 x200
Prev Close:=21.17
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=-0.35

(roll)
Open:=40.11
Change:=+0.05
                  (+0.12 %)
Bid:=39.23 x400
Trade Time:=4:00 PM EST
Ask:=40.08 x200
Prev Close:=40.04
Last Trade:=40.09
Updating Price:=$
            40.09
Updating Change:=+0.05

(rop)
Open:=83.94
Change:=+0.54
                  (+0.64 %)
Bid:=70.78 x400
Trade Time:=4:47 PM EST
Ask:=179.46 x200
Prev Close:=83.92
Last Trade:=84.46
Updating Price:=$
            84.46
Updating Change:=+0.54

(rose)
Open:=55.84
Change:=+1.05
                  (+1.88 %)
Bid:=55.14 x400
Trade Time:=4:22 PM EST
Ask:=57.69 x200
Prev Close:=55.72
Last Trade:=56.77
Updating Price:=$
            56.77
Updating Change:=+1.05

(rost)
Open:=77.62
Change:=+0.34
                  (+0.44 %)
Bid:=78.14 x400
Trade Time:=4:03 PM EST
Ask:=78.21 x200
Prev Close:=77.82
Last Trade:=78.16
Updating Price:=$
            78.16
Updating Change:=+0.34

(rt)
Open:=9.51
Change:=-1.55
                  ( -14.03 %)
Bid:=9.41 x400
Trade Time:=4:05 PM EST
Ask:=9.51 x200
Prev Close:=11.05
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=-1.55

(rtec)
Open:=9.49
Change:=+0.18
                  (+1.89 %)
Bid:=9.42 x400
Trade Time:=4:11 PM EST
Ask:=9.67 x200
Prev Close:=9.50
Last Trade:=9.68
Updating Price:=$
            9.68
Updating Change:=+0.18

(rtix)
Open:=3.11
Change:=+0.03
                  (+0.96 %)
Bid:=2.94 x400
Trade Time:=4:03 PM EST
Ask:=3.14 x200
Prev Close:=3.11
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=+0.03

(rue)
Open:=33.90
Change:=-0.17
                  ( -0.50 %)
Bid:=33.06 x400
Trade Time:=4:00 PM EST
Ask:=34.55 x200
Prev Close:=33.88
Last Trade:=33.71
Updating Price:=$
            33.71
Updating Change:=-0.17

(rwt)
Open:=14.98
Change:=+0.10
                  (+0.67 %)
Bid:=14.91 x400
Trade Time:=4:16 PM EST
Ask:=15.13 x200
Prev Close:=14.96
Last Trade:=15.06
Updating Price:=$
            15.06
Updating Change:=+0.10

(safm)
Open:=47.03
Change:=-0.13
                  ( -0.28 %)
Bid:=46.80 x400
Trade Time:=4:02 PM EST
Ask:=46.88 x200
Prev Close:=47.01
Last Trade:=46.88
Updating Price:=$
            46.88
Updating Change:=-0.13

(saft)
Open:=42.03
Change:=-0.49
                  ( -1.17 %)
Bid:=41.13 x400
Trade Time:=4:00 PM EST
Ask:=41.67 x200
Prev Close:=41.90
Last Trade:=41.41
Updating Price:=$
            41.41
Updating Change:=-0.49

(sam)
Open:=92.07
Change:=+0.35
                  (+0.38 %)
Bid:=91.75 x400
Trade Time:=4:02 PM EST
Ask:=92.54 x200
Prev Close:=91.96
Last Trade:=92.31
Updating Price:=$
            92.31
Updating Change:=+0.35

(sanm)
Open:=9.52
Change:=+0.04
                  (+0.42 %)
Bid:=9.22 x400
Trade Time:=4:03 PM EST
Ask:=9.93 x200
Prev Close:=9.53
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=+0.04

(sbib)
Open:=8.04
Change:=-0.06
                  ( -0.75 %)
Bid:=7.64 x400
Trade Time:=4:16 PM EST
Ask:=8.29 x200
Prev Close:=8.03
Last Trade:=7.97
Updating Price:=$
            7.97
Updating Change:=-0.06

(sbsi)
Open:=20.46
Change:=+0.21
                  (+1.03 %)
Bid:=20.26 x400
Trade Time:=4:00 PM EST
Ask:=20.63 x200
Prev Close:=20.42
Last Trade:=20.63
Updating Price:=$
            20.63
Updating Change:=+0.21

(sbux)
Open:=40.51
Change:=-0.03
                  ( -0.07 %)
Bid:=40.34 x400
Trade Time:=4:03 PM EST
Ask:=40.37 x200
Prev Close:=40.38
Last Trade:=40.35
Updating Price:=$
            40.35
Updating Change:=-0.03

(scl)
Open:=75.46
Change:=+0.37
                  (+0.49 %)
Bid:=73.00 x400
Trade Time:=4:11 PM EST
Ask:=80.49 x200
Prev Close:=75.49
Last Trade:=75.86
Updating Price:=$
            75.86
Updating Change:=+0.37

(scmp)
Open:=4.08
Change:=+0.07
                  (+1.72 %)
Bid:=4.02 x400
Trade Time:=4:00 PM EST
Ask:=4.89 x200
Prev Close:=4.08
Last Trade:=4.15
Updating Price:=$
            4.15
Updating Change:=+0.07

(scs)
Open:=11.16
Change:=-0.13
                  ( -1.16 %)
Bid:=10.66 x400
Trade Time:=4:04 PM EST
Ask:=11.42 x200
Prev Close:=11.19
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=-0.13

(scvl)
Open:=33.63
Change:=-0.39
                  ( -1.16 %)
Bid:=13.47 x400
Trade Time:=4:03 PM EST
Ask:=35.85 x200
Prev Close:=33.68
Last Trade:=33.29
Updating Price:=$
            33.29
Updating Change:=-0.39

(seb)
Open:=2702.00
Change:=-44.00
                  ( -1.63 %)
Bid:=2630.10 x400
Trade Time:=4:00 PM EST
Ask:=2663.00 x200
Prev Close:=2704.00
Last Trade:=2660.00
Updating Price:=$
            2660.00
Updating Change:=-44.00

(see)
Open:=23.03
Change:=+0.04
                  (+0.17 %)
Bid:=22.90 x400
Trade Time:=4:11 PM EST
Ask:=23.17 x200
Prev Close:=23.01
Last Trade:=23.05
Updating Price:=$
            23.05
Updating Change:=+0.04

(sf)
Open:=39.84
Change:=+0.53
                  (+1.33 %)
Bid:=39.55 x400
Trade Time:=4:16 PM EST
Ask:=41.17 x200
Prev Close:=39.84
Last Trade:=40.37
Updating Price:=$
            40.37
Updating Change:=+0.53

(sfsf)
Open:=27.83
Change:=+1.14
                  (+4.13 %)
Bid:=28.13 x400
Trade Time:=4:02 PM EST
Ask:=29.39 x200
Prev Close:=27.62
Last Trade:=28.76
Updating Price:=$
            28.76
Updating Change:=+1.14

(shld)
Open:=75.67
Change:=+0.48
                  (+0.63 %)
Bid:=75.69 x400
Trade Time:=4:03 PM EST
Ask:=76.18 x200
Prev Close:=75.62
Last Trade:=76.10
Updating Price:=$
            76.10
Updating Change:=+0.48

(shoo)
Open:=40.63
Change:=-0.31
                  ( -0.76 %)
Bid:=39.43 x400
Trade Time:=4:11 PM EST
Ask:=41.13 x200
Prev Close:=40.53
Last Trade:=40.22
Updating Price:=$
            40.22
Updating Change:=-0.31

(shw)
Open:=81.16
Change:=-1.36
                  ( -1.68 %)
Bid:=79.18 x400
Trade Time:=4:42 PM EST
Ask:=80.05 x200
Prev Close:=81.00
Last Trade:=79.64
Updating Price:=$
            79.64
Updating Change:=-1.36

(sial)
Open:=74.59
Change:=-0.99
                  ( -1.33 %)
Bid:=73.53 x400
Trade Time:=4:03 PM EST
Ask:=73.97 x200
Prev Close:=74.52
Last Trade:=73.53
Updating Price:=$
            73.53
Updating Change:=-0.99

(simg)
Open:=6.15
Change:=+0.06
                  (+0.98 %)
Bid:=6.15 x400
Trade Time:=4:03 PM EST
Ask:=6.24 x200
Prev Close:=6.14
Last Trade:=6.20
Updating Price:=$
            6.20
Updating Change:=+0.06

(siro)
Open:=55.38
Change:=-0.15
                  ( -0.27 %)
Bid:=54.32 x400
Trade Time:=4:03 PM EST
Ask:=56.01 x200
Prev Close:=55.30
Last Trade:=55.15
Updating Price:=$
            55.15
Updating Change:=-0.15

(sivb)
Open:=62.02
Change:=+0.88
                  (+1.43 %)
Bid:=62.12 x400
Trade Time:=4:19 PM EST
Ask:=62.88 x200
Prev Close:=61.62
Last Trade:=62.50
Updating Price:=$
            62.50
Updating Change:=+0.88

(sji)
Open:=53.69
Change:=-0.20
                  ( -0.37 %)
Bid:=53.08 x400
Trade Time:=4:03 PM EST
Ask:=53.73 x200
Prev Close:=53.62
Last Trade:=53.42
Updating Price:=$
            53.42
Updating Change:=-0.20

(sjm)
Open:=79.82
Change:=+0.33
                  (+0.41 %)
Bid:=79.55 x400
Trade Time:=4:13 PM EST
Ask:=80.42 x200
Prev Close:=79.67
Last Trade:=80.00
Updating Price:=$
            80.00
Updating Change:=+0.33

(sjw)
Open:=24.73
Change:=-0.37
                  ( -1.50 %)
Bid:=23.29 x400
Trade Time:=4:04 PM EST
Ask:=25.24 x200
Prev Close:=24.66
Last Trade:=24.29
Updating Price:=$
            24.29
Updating Change:=-0.37

(slh)
Open:=59.33
Change:=+0.12
                  (+0.20 %)
Bid:=57.40 x400
Trade Time:=4:13 PM EST
Ask:=60.66 x200
Prev Close:=59.29
Last Trade:=59.41
Updating Price:=$
            59.41
Updating Change:=+0.12

(slrc)
Open:=24.21
Change:=-0.03
                  ( -0.12 %)
Bid:=24.01 x400
Trade Time:=4:11 PM EST
Ask:=24.56 x200
Prev Close:=24.18
Last Trade:=24.15
Updating Price:=$
            24.15
Updating Change:=-0.03

(smg)
Open:=49.94
Change:=-0.02
                  ( -0.04 %)
Bid:=49.68 x400
Trade Time:=4:10 PM EST
Ask:=50.27 x200
Prev Close:=50.01
Last Trade:=49.99
Updating Price:=$
            49.99
Updating Change:=-0.02

(smod)
Open:=9.18
Change:=-0.02
                  ( -0.22 %)
Bid:=9.17 x400
Trade Time:=4:03 PM EST
Ask:=9.18 x200
Prev Close:=9.19
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=-0.02

(smrt)
Open:=9.91
Change:=-0.07
                  ( -0.71 %)
Bid:=9.66 x400
Trade Time:=4:03 PM EST
Ask:=10.21 x200
Prev Close:=9.91
Last Trade:=9.84
Updating Price:=$
            9.84
Updating Change:=-0.07

(smsi)
Open:=3.98
Change:=-0.06
                  ( -1.51 %)
Bid:=3.92 x400
Trade Time:=4:11 PM EST
Ask:=4.12 x200
Prev Close:=3.97
Last Trade:=3.91
Updating Price:=$
            3.91
Updating Change:=-0.06

(sndk)
Open:=43.99
Change:=+4.00
                  (+9.62 %)
Bid:=45.53 x400
Trade Time:=4:03 PM EST
Ask:=45.64 x200
Prev Close:=41.57
Last Trade:=45.57
Updating Price:=$
            45.57
Updating Change:=+4.00

(snh)
Open:=24.41
Change:=+0.07
                  (+0.29 %)
Bid:=23.87 x400
Trade Time:=4:16 PM EST
Ask:=24.54 x200
Prev Close:=24.42
Last Trade:=24.49
Updating Price:=$
            24.49
Updating Change:=+0.07

(solr)
Open:=15.18
Change:=
Bid:=15.18 x400
Trade Time:=4:33 PM EST
Ask:=15.24 x200
Prev Close:=15.18
Last Trade:=15.18
Updating Price:=$
            15.18
Updating Change:=null

(sonc)
Open:=11.23
Change:=-0.16
                  ( -1.43 %)
Bid:=11.05 x400
Trade Time:=4:03 PM EST
Ask:=11.17 x200
Prev Close:=11.22
Last Trade:=11.06
Updating Price:=$
            11.06
Updating Change:=-0.16

(sone)
Open:=7.02
Change:=+0.03
                  (+0.43 %)
Bid:=6.76 x400
Trade Time:=4:00 PM EST
Ask:=7.31 x200
Prev Close:=7.01
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=+0.03

(spls)
Open:=15.77
Change:=
Bid:=15.73 x400
Trade Time:=4:04 PM EST
Ask:=15.74 x200
Prev Close:=15.74
Last Trade:=15.74
Updating Price:=$
            15.74
Updating Change:=null

(spmd)
Open:=3.95
Change:=-0.06
                  ( -1.51 %)
Bid:=3.52 x400
Trade Time:=3:58 PM EST
Ask:=3.92 x200
Prev Close:=3.98
Last Trade:=3.92
Updating Price:=$
            3.92
Updating Change:=-0.06

(spn)
Open:=40.43
Change:=+1.10
                  (+2.72 %)
Bid:=40.63 x400
Trade Time:=4:16 PM EST
Ask:=42.35 x200
Prev Close:=40.39
Last Trade:=41.49
Updating Price:=$
            41.49
Updating Change:=+1.10

(sptn)
Open:=20.40
Change:=-0.22
                  ( -1.08 %)
Bid:=19.70 x400
Trade Time:=4:01 PM EST
Ask:=20.60 x200
Prev Close:=20.37
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=-0.22

(spw)
Open:=82.42
Change:=+0.63
                  (+0.76 %)
Bid:=82.09 x400
Trade Time:=4:10 PM EST
Ask:=85.46 x200
Prev Close:=82.57
Last Trade:=83.20
Updating Price:=$
            83.20
Updating Change:=+0.63

(srcl)
Open:=92.61
Change:=-0.41
                  ( -0.44 %)
Bid:=92.12 x400
Trade Time:=4:03 PM EST
Ask:=92.19 x200
Prev Close:=92.60
Last Trade:=92.19
Updating Price:=$
            92.19
Updating Change:=-0.41

(srdx)
Open:=11.73
Change:=-0.12
                  ( -1.02 %)
Bid:=10.62 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=11.72
Last Trade:=11.60
Updating Price:=$
            11.60
Updating Change:=-0.12

(sri)
Open:=14.36
Change:=-0.20
                  ( -1.39 %)
Bid:=13.76 x400
Trade Time:=4:05 PM EST
Ask:=14.64 x200
Prev Close:=14.36
Last Trade:=14.16
Updating Price:=$
            14.16
Updating Change:=-0.20

(srsl)
Open:=9.46
Change:=-0.07
                  ( -0.74 %)
Bid:=9.26 x400
Trade Time:=4:00 PM EST
Ask:=10.50 x200
Prev Close:=9.51
Last Trade:=9.44
Updating Price:=$
            9.44
Updating Change:=-0.07

(srz)
Open:=9.50
Change:=+0.13
                  (+1.37 %)
Bid:=9.61 x400
Trade Time:=4:13 PM EST
Ask:=10.00 x200
Prev Close:=9.52
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=+0.13

(ssp)
Open:=8.73
Change:=-0.01
                  ( -0.11 %)
Bid:=8.41 x400
Trade Time:=4:01 PM EST
Ask:=9.10 x200
Prev Close:=8.76
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=-0.01

(stba)
Open:=17.78
Change:=-0.17
                  ( -0.96 %)
Bid:=16.70 x400
Trade Time:=4:00 PM EST
Ask:=20.48 x200
Prev Close:=17.78
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.17

(stfc)
Open:=17.92
Change:=-0.24
                  ( -1.34 %)
Bid:=17.37 x400
Trade Time:=4:03 PM EST
Ask:=18.49 x200
Prev Close:=17.91
Last Trade:=17.67
Updating Price:=$
            17.67
Updating Change:=-0.24

(sti)
Open:=25.95
Change:=+0.22
                  (+0.86 %)
Bid:=25.85 x400
Trade Time:=4:42 PM EST
Ask:=26.00 x200
Prev Close:=25.73
Last Trade:=25.95
Updating Price:=$
            25.95
Updating Change:=+0.22

(stnr)
Open:=50.80
Change:=+0.53
                  (+1.04 %)
Bid:=50.26 x400
Trade Time:=5:00 PM EST
Ask:=52.90 x200
Prev Close:=50.72
Last Trade:=51.25
Updating Price:=$
            51.25
Updating Change:=+0.53

(stwd)
Open:=20.56
Change:=-0.15
                  ( -0.73 %)
Bid:=19.95 x400
Trade Time:=4:16 PM EST
Ask:=20.95 x200
Prev Close:=20.54
Last Trade:=20.39
Updating Price:=$
            20.39
Updating Change:=-0.15

(stx)
Open:=14.24
Change:=+0.44
                  (+3.11 %)
Bid:=14.57 x400
Trade Time:=4:03 PM EST
Ask:=14.62 x200
Prev Close:=14.13
Last Trade:=14.57
Updating Price:=$
            14.57
Updating Change:=+0.44

(sui)
Open:=39.34
Change:=+0.09
                  (+0.23 %)
Bid:=38.58 x400
Trade Time:=4:10 PM EST
Ask:=40.18 x200
Prev Close:=39.26
Last Trade:=39.35
Updating Price:=$
            39.35
Updating Change:=+0.09

(sumr)
Open:=8.75
Change:=-0.10
                  ( -1.14 %)
Bid:=8.45 x400
Trade Time:=4:00 PM EST
Ask:=9.53 x200
Prev Close:=8.79
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=-0.10

(supx)
Open:=21.86
Change:=+0.17
                  (+0.78 %)
Bid:=20.97 x400
Trade Time:=4:03 PM EST
Ask:=22.76 x200
Prev Close:=21.83
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=+0.17

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

(swk)
Open:=69.03
Change:=+1.10
                  (+1.59 %)
Bid:=69.81 x400
Trade Time:=4:42 PM EST
Ask:=70.42 x200
Prev Close:=69.00
Last Trade:=70.10
Updating Price:=$
            70.10
Updating Change:=+1.10

(swm)
Open:=56.19
Change:=+0.13
                  (+0.23 %)
Bid:=55.96 x400
Trade Time:=4:00 PM EST
Ask:=56.64 x200
Prev Close:=56.15
Last Trade:=56.28
Updating Price:=$
            56.28
Updating Change:=+0.13

(sxt)
Open:=39.10
Change:=+0.40
                  (+1.02 %)
Bid:=38.93 x400
Trade Time:=4:03 PM EST
Ask:=40.24 x200
Prev Close:=39.05
Last Trade:=39.45
Updating Price:=$
            39.45
Updating Change:=+0.40

(syke)
Open:=20.95
Change:=+0.23
                  (+1.10 %)
Bid:=20.80 x400
Trade Time:=4:12 PM EST
Ask:=21.53 x200
Prev Close:=20.91
Last Trade:=21.14
Updating Price:=$
            21.14
Updating Change:=+0.23

(symc)
Open:=19.08
Change:=+0.03
                  (+0.16 %)
Bid:=19.01 x400
Trade Time:=4:03 PM EST
Ask:=19.05 x200
Prev Close:=19.03
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=+0.03

(symm)
Open:=6.02
Change:=+0.18
                  (+3.00 %)
Bid:=6.01 x400
Trade Time:=4:00 PM EST
Ask:=6.19 x200
Prev Close:=6.01
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.18

(synm)
Open:=1.36
Change:=-0.02
                  ( -1.47 %)
Bid:=1.33 x400
Trade Time:=4:00 PM EST
Ask:=1.38 x200
Prev Close:=1.36
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=-0.02

(syno)
Open:=18.41
Change:=-0.51
                  ( -2.77 %)
Bid:=17.76 x400
Trade Time:=4:00 PM EST
Ask:=19.04 x200
Prev Close:=18.38
Last Trade:=17.87
Updating Price:=$
            17.87
Updating Change:=-0.51

(synt)
Open:=56.75
Change:=+1.11
                  (+1.96 %)
Bid:=55.34 x400
Trade Time:=5:00 PM EST
Ask:=58.55 x200
Prev Close:=56.61
Last Trade:=57.72
Updating Price:=$
            57.72
Updating Change:=+1.11

(syx)
Open:=17.00
Change:=-0.51
                  ( -3.00 %)
Bid:=15.85 x400
Trade Time:=4:03 PM EST
Ask:=17.49 x200
Prev Close:=17.01
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.51

(t)
Open:=30.04
Change:=+0.08
                  (+0.26 %)
Bid:=30.35 x400
Trade Time:=3:55 PM EST
Ask:=30.36 x200
Prev Close:=30.28
Last Trade:=30.36
Updating Price:=$
            30.36
Updating Change:=+0.08

(tal)
Open:=30.13
Change:=+0.13
                  (+0.43 %)
Bid:=29.58 x400
Trade Time:=4:01 PM EST
Ask:=30.88 x200
Prev Close:=30.01
Last Trade:=30.14
Updating Price:=$
            30.14
Updating Change:=+0.13

(tap)
Open:=46.45
Change:=+0.09
                  (+0.19 %)
Bid:=46.25 x400
Trade Time:=4:16 PM EST
Ask:=46.80 x200
Prev Close:=46.45
Last Trade:=46.54
Updating Price:=$
            46.54
Updating Change:=+0.09

(tasr)
Open:=4.27
Change:=-0.09
                  ( -2.09 %)
Bid:=4.21 x400
Trade Time:=4:03 PM EST
Ask:=4.35 x200
Prev Close:=4.30
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=-0.09

(tast)
Open:=10.16
Change:=+0.32
                  (+3.16 %)
Bid:=4.06 x400
Trade Time:=4:03 PM EST
Ask:=11.10 x200
Prev Close:=10.14
Last Trade:=10.46
Updating Price:=$
            10.46
Updating Change:=+0.32

(tat)
Open:=1.48
Change:=-0.01
                  ( -0.67 %)
Bid:=1.47 x400
Trade Time:=4:01 PM EST
Ask:=1.48 x200
Prev Close:=1.49
Last Trade:=1.48
Updating Price:=$
            1.48
Updating Change:=-0.01

(tayc)
Open:=8.36
Change:=-0.13
                  ( -1.56 %)
Bid:=7.57 x400
Trade Time:=4:00 PM EST
Ask:=8.84 x200
Prev Close:=8.36
Last Trade:=8.23
Updating Price:=$
            8.23
Updating Change:=-0.13

(tbnk)
Open:=21.28
Change:=-0.48
                  ( -2.25 %)
Bid:=20.77 x400
Trade Time:=4:00 PM EST
Ask:=21.83 x200
Prev Close:=21.29
Last Trade:=20.81
Updating Price:=$
            20.81
Updating Change:=-0.48

(tc)
Open:=9.89
Change:=-0.30
                  ( -3.00 %)
Bid:=9.70 x400
Trade Time:=4:01 PM EST
Ask:=9.76 x200
Prev Close:=10.01
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=-0.30

(tcb)
Open:=13.20
Change:=-0.35
                  ( -2.61 %)
Bid:=12.69 x400
Trade Time:=4:16 PM EST
Ask:=13.54 x200
Prev Close:=13.40
Last Trade:=13.05
Updating Price:=$
            13.05
Updating Change:=-0.35

(tco)
Open:=61.73
Change:=+0.09
                  (+0.15 %)
Bid:=59.42 x400
Trade Time:=4:16 PM EST
Ask:=64.02 x200
Prev Close:=61.85
Last Trade:=61.94
Updating Price:=$
            61.94
Updating Change:=+0.09

(tcrd)
Open:=13.00
Change:=+0.03
                  (+0.23 %)
Bid:=12.76 x400
Trade Time:=4:03 PM EST
Ask:=13.55 x200
Prev Close:=13.00
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=+0.03

(tdy)
Open:=51.71
Change:=+0.02
                  (+0.04 %)
Bid:=51.49 x400
Trade Time:=4:11 PM EST
Ask:=52.13 x200
Prev Close:=51.86
Last Trade:=51.88
Updating Price:=$
            51.88
Updating Change:=+0.02

(te)
Open:=19.35
Change:=-0.10
                  ( -0.52 %)
Bid:=19.13 x400
Trade Time:=4:01 PM EST
Ask:=19.36 x200
Prev Close:=19.35
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=-0.10

(tecua)
Open:=10.83
Change:=-0.25
                  ( -2.31 %)
Bid:=10.36 x400
Trade Time:=4:03 PM EST
Ask:=11.12 x200
Prev Close:=10.80
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=-0.25

(ten)
Open:=43.52
Change:=+0.27
                  (+0.62 %)
Bid:=43.23 x400
Trade Time:=5:01 PM EST
Ask:=44.17 x200
Prev Close:=43.47
Last Trade:=43.74
Updating Price:=$
            43.74
Updating Change:=+0.27

(ter)
Open:=14.26
Change:=+0.45
                  (+3.16 %)
Bid:=14.59 x400
Trade Time:=4:42 PM EST
Ask:=14.76 x200
Prev Close:=14.24
Last Trade:=14.69
Updating Price:=$
            14.69
Updating Change:=+0.45

(teva)
Open:=47.97
Change:=-0.13
                  ( -0.27 %)
Bid:=47.63 x400
Trade Time:=4:00 PM EST
Ask:=47.79 x200
Prev Close:=47.89
Last Trade:=47.76
Updating Price:=$
            47.76
Updating Change:=-0.13

(tfx)
Open:=62.73
Change:=+0.26
                  (+0.41 %)
Bid:=60.67 x400
Trade Time:=4:03 PM EST
Ask:=63.62 x200
Prev Close:=62.88
Last Trade:=63.14
Updating Price:=$
            63.14
Updating Change:=+0.26

(tgh)
Open:=25.97
Change:=+1.40
                  (+5.42 %)
Bid:=26.58 x400
Trade Time:=4:04 PM EST
Ask:=27.76 x200
Prev Close:=25.81
Last Trade:=27.21
Updating Price:=$
            27.21
Updating Change:=+1.40

(tgi)
Open:=53.25
Change:=-0.06
                  ( -0.11 %)
Bid:=51.01 x400
Trade Time:=4:11 PM EST
Ask:=54.45 x200
Prev Close:=53.22
Last Trade:=53.16
Updating Price:=$
            53.16
Updating Change:=-0.06

(thff)
Open:=33.76
Change:=-0.40
                  ( -1.18 %)
Bid:=32.54 x400
Trade Time:=4:00 PM EST
Ask:=34.24 x200
Prev Close:=33.78
Last Trade:=33.38
Updating Price:=$
            33.38
Updating Change:=-0.40

(tho)
Open:=26.82
Change:=+0.10
                  (+0.37 %)
Bid:=26.38 x400
Trade Time:=4:10 PM EST
Ask:=27.59 x200
Prev Close:=26.83
Last Trade:=26.93
Updating Price:=$
            26.93
Updating Change:=+0.10

(thrx)
Open:=24.85
Change:=-0.07
                  ( -0.28 %)
Bid:=24.27 x400
Trade Time:=4:16 PM EST
Ask:=25.46 x200
Prev Close:=24.87
Last Trade:=24.80
Updating Price:=$
            24.80
Updating Change:=-0.07

(tie)
Open:=18.95
Change:=+0.02
                  (+0.11 %)
Bid:=19.01 x400
Trade Time:=4:42 PM EST
Ask:=19.12 x200
Prev Close:=18.99
Last Trade:=19.01
Updating Price:=$
            19.01
Updating Change:=+0.02

(tif)
Open:=82.91
Change:=-0.18
                  ( -0.22 %)
Bid:=81.68 x400
Trade Time:=4:13 PM EST
Ask:=84.19 x200
Prev Close:=83.09
Last Trade:=82.91
Updating Price:=$
            82.91
Updating Change:=-0.18

(tiny)
Open:=5.49
Change:=-0.07
                  ( -1.28 %)
Bid:=5.37 x400
Trade Time:=4:00 PM EST
Ask:=5.59 x200
Prev Close:=5.49
Last Trade:=5.42
Updating Price:=$
            5.42
Updating Change:=-0.07

(tisi)
Open:=25.51
Change:=-0.09
                  ( -0.35 %)
Bid:=24.82 x400
Trade Time:=4:00 PM EST
Ask:=25.92 x200
Prev Close:=25.44
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=-0.09

(tjx)
Open:=56.29
Change:=-0.14
                  ( -0.25 %)
Bid:=56.03 x400
Trade Time:=4:11 PM EST
Ask:=56.18 x200
Prev Close:=56.33
Last Trade:=56.19
Updating Price:=$
            56.19
Updating Change:=-0.14

(tklc)
Open:=8.57
Change:=+0.05
                  (+0.58 %)
Bid:=8.31 x400
Trade Time:=4:16 PM EST
Ask:=8.99 x200
Prev Close:=8.59
Last Trade:=8.64
Updating Price:=$
            8.64
Updating Change:=+0.05

(tkr)
Open:=48.89
Change:=-0.15
                  ( -0.31 %)
Bid:=47.78 x400
Trade Time:=4:13 PM EST
Ask:=49.72 x200
Prev Close:=48.91
Last Trade:=48.76
Updating Price:=$
            48.76
Updating Change:=-0.15

(tmp)
Open:=40.71
Change:=-0.20
                  ( -0.49 %)
Bid:=40.24 x400
Trade Time:=4:02 PM EST
Ask:=40.37 x200
Prev Close:=40.55
Last Trade:=40.35
Updating Price:=$
            40.35
Updating Change:=-0.20

(tnc)
Open:=42.64
Change:=-0.08
                  ( -0.19 %)
Bid:=40.66 x400
Trade Time:=4:02 PM EST
Ask:=43.78 x200
Prev Close:=42.65
Last Trade:=42.57
Updating Price:=$
            42.57
Updating Change:=-0.08

(tnk)
Open:=8.60
Change:=+0.16
                  (+1.86 %)
Bid:=8.43 x400
Trade Time:=4:00 PM EST
Ask:=9.02 x200
Prev Close:=8.58
Last Trade:=8.74
Updating Price:=$
            8.74
Updating Change:=+0.16

(tpgi)
Open:=3.28
Change:=
Bid:=2.63 x400
Trade Time:=4:03 PM EST
Ask:=4.02 x200
Prev Close:=3.29
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=null

(trak)
Open:=23.19
Change:=+0.24
                  (+1.03 %)
Bid:=22.82 x400
Trade Time:=5:00 PM EST
Ask:=23.97 x200
Prev Close:=23.19
Last Trade:=23.43
Updating Price:=$
            23.43
Updating Change:=+0.24

(trex)
Open:=21.63
Change:=+0.50
                  (+2.31 %)
Bid:=21.61 x400
Trade Time:=4:00 PM EST
Ask:=22.73 x200
Prev Close:=21.69
Last Trade:=22.19
Updating Price:=$
            22.19
Updating Change:=+0.50

(trmk)
Open:=23.64
Change:=-0.12
                  ( -0.51 %)
Bid:=22.90 x400
Trade Time:=4:04 PM EST
Ask:=24.00 x200
Prev Close:=23.57
Last Trade:=23.45
Updating Price:=$
            23.45
Updating Change:=-0.12

(trow)
Open:=60.34
Change:=+0.10
                  (+0.17 %)
Bid:=60.02 x400
Trade Time:=4:04 PM EST
Ask:=60.29 x200
Prev Close:=60.22
Last Trade:=60.32
Updating Price:=$
            60.32
Updating Change:=+0.10

(trv)
Open:=57.90
Change:=-0.09
                  ( -0.16 %)
Bid:=57.59 x400
Trade Time:=3:59 PM EST
Ask:=57.60 x200
Prev Close:=57.69
Last Trade:=57.60
Updating Price:=$
            57.60
Updating Change:=-0.09

(tsn)
Open:=18.55
Change:=-0.42
                  ( -2.25 %)
Bid:=18.23 x400
Trade Time:=4:16 PM EST
Ask:=18.27 x200
Prev Close:=18.67
Last Trade:=18.25
Updating Price:=$
            18.25
Updating Change:=-0.42

(tsra)
Open:=17.34
Change:=+0.29
                  (+1.67 %)
Bid:=17.31 x400
Trade Time:=5:00 PM EST
Ask:=17.71 x200
Prev Close:=17.40
Last Trade:=17.69
Updating Price:=$
            17.69
Updating Change:=+0.29

(ttec)
Open:=21.47
Change:=-0.13
                  ( -0.61 %)
Bid:=20.83 x400
Trade Time:=4:11 PM EST
Ask:=21.37 x200
Prev Close:=21.48
Last Trade:=21.35
Updating Price:=$
            21.35
Updating Change:=-0.13

(ttek)
Open:=23.07
Change:=+0.09
                  (+0.39 %)
Bid:=22.61 x400
Trade Time:=4:16 PM EST
Ask:=23.66 x200
Prev Close:=23.05
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=+0.09

(tti)
Open:=13.32
Change:=-0.08
                  ( -0.60 %)
Bid:=12.77 x400
Trade Time:=4:16 PM EST
Ask:=13.44 x200
Prev Close:=13.27
Last Trade:=13.19
Updating Price:=$
            13.19
Updating Change:=-0.08

(tues)
Open:=4.14
Change:=+0.35
                  (+8.66 %)
Bid:=4.31 x400
Trade Time:=4:00 PM EST
Ask:=4.54 x200
Prev Close:=4.04
Last Trade:=4.39
Updating Price:=$
            4.39
Updating Change:=+0.35

(tvl)
Open:=4.50
Change:=-0.05
                  ( -1.12 %)
Bid:=4.25 x400
Trade Time:=4:01 PM EST
Ask:=4.63 x200
Prev Close:=4.48
Last Trade:=4.43
Updating Price:=$
            4.43
Updating Change:=-0.05

(tw)
Open:=62.71
Change:=+0.19
                  (+0.30 %)
Bid:=61.32 x400
Trade Time:=4:13 PM EST
Ask:=65.11 x200
Prev Close:=62.86
Last Trade:=63.05
Updating Price:=$
            63.05
Updating Change:=+0.19

(twin)
Open:=40.42
Change:=-0.03
                  ( -0.07 %)
Bid:=37.68 x400
Trade Time:=4:00 PM EST
Ask:=41.05 x200
Prev Close:=40.38
Last Trade:=40.35
Updating Price:=$
            40.35
Updating Change:=-0.03

(two)
Open:=10.36
Change:=+0.02
                  (+0.19 %)
Bid:=10.34 x400
Trade Time:=4:07 PM EST
Ask:=10.37 x200
Prev Close:=10.35
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=+0.02

(twx)
Open:=36.38
Change:=+0.38
                  (+1.05 %)
Bid:=36.46 x400
Trade Time:=4:42 PM EST
Ask:=36.69 x200
Prev Close:=36.32
Last Trade:=36.70
Updating Price:=$
            36.70
Updating Change:=+0.38

(txn)
Open:=31.30
Change:=+0.17
                  (+0.54 %)
Bid:=31.74 x400
Trade Time:=5:00 PM EST
Ask:=31.79 x200
Prev Close:=31.61
Last Trade:=31.78
Updating Price:=$
            31.78
Updating Change:=+0.17

(txt)
Open:=24.65
Change:=+0.08
                  (+0.32 %)
Bid:=24.77 x400
Trade Time:=4:16 PM EST
Ask:=24.91 x200
Prev Close:=24.68
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=+0.08

(tyl)
Open:=26.56
Change:=-0.09
                  ( -0.34 %)
Bid:=25.95 x400
Trade Time:=4:02 PM EST
Ask:=27.18 x200
Prev Close:=26.55
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=-0.09

(ueic)
Open:=24.43
Change:=-0.41
                  ( -1.67 %)
Bid:=23.46 x400
Trade Time:=4:00 PM EST
Ask:=25.30 x200
Prev Close:=24.54
Last Trade:=24.13
Updating Price:=$
            24.13
Updating Change:=-0.41

(ufcs)
Open:=18.22
Change:=-0.19
                  ( -1.04 %)
Bid:=17.68 x400
Trade Time:=4:03 PM EST
Ask:=18.86 x200
Prev Close:=18.32
Last Trade:=18.13
Updating Price:=$
            18.13
Updating Change:=-0.19

(ufpi)
Open:=31.63
Change:=-0.32
                  ( -1.01 %)
Bid:=31.21 x400
Trade Time:=4:10 PM EST
Ask:=31.48 x200
Prev Close:=31.74
Last Trade:=31.42
Updating Price:=$
            31.42
Updating Change:=-0.32

(ufs)
Open:=94.37
Change:=-1.46
                  ( -1.55 %)
Bid:=92.15 x400
Trade Time:=4:11 PM EST
Ask:=92.99 x200
Prev Close:=94.47
Last Trade:=93.01
Updating Price:=$
            93.01
Updating Change:=-1.46

(ugi)
Open:=32.17
Change:=-0.33
                  ( -1.02 %)
Bid:=31.35 x400
Trade Time:=4:10 PM EST
Ask:=32.58 x200
Prev Close:=32.29
Last Trade:=31.96
Updating Price:=$
            31.96
Updating Change:=-0.33

(uhs)
Open:=52.92
Change:=+0.71
                  (+1.34 %)
Bid:=23.25 x400
Trade Time:=4:47 PM EST
Ask:=57.80 x200
Prev Close:=52.85
Last Trade:=53.56
Updating Price:=$
            53.56
Updating Change:=+0.71

(uil)
Open:=33.38
Change:=-0.04
                  ( -0.12 %)
Bid:=32.54 x400
Trade Time:=4:10 PM EST
Ask:=33.50 x200
Prev Close:=33.33
Last Trade:=33.29
Updating Price:=$
            33.29
Updating Change:=-0.04

(ulta)
Open:=65.84
Change:=+0.30
                  (+0.46 %)
Bid:=65.38 x400
Trade Time:=4:10 PM EST
Ask:=67.41 x200
Prev Close:=65.72
Last Trade:=66.02
Updating Price:=$
            66.02
Updating Change:=+0.30

(ulti)
Open:=56.37
Change:=+0.68
                  (+1.21 %)
Bid:=55.75 x400
Trade Time:=4:10 PM EST
Ask:=57.88 x200
Prev Close:=56.13
Last Trade:=56.81
Updating Price:=$
            56.81
Updating Change:=+0.68

(umbf)
Open:=44.03
Change:=-0.28
                  ( -0.64 %)
Bid:=43.37 x400
Trade Time:=4:16 PM EST
Ask:=43.91 x200
Prev Close:=43.95
Last Trade:=43.67
Updating Price:=$
            43.67
Updating Change:=-0.28

(umh)
Open:=11.28
Change:=-0.08
                  ( -0.71 %)
Bid:=11.20 x400
Trade Time:=4:01 PM EST
Ask:=11.23 x200
Prev Close:=11.28
Last Trade:=11.20
Updating Price:=$
            11.20
Updating Change:=-0.08

(umpq)
Open:=12.03
Change:=-0.02
                  ( -0.17 %)
Bid:=11.59 x400
Trade Time:=4:16 PM EST
Ask:=12.24 x200
Prev Close:=11.98
Last Trade:=11.96
Updating Price:=$
            11.96
Updating Change:=-0.02

(unfi)
Open:=44.37
Change:=-0.10
                  ( -0.22 %)
Bid:=43.67 x400
Trade Time:=4:10 PM EST
Ask:=44.51 x200
Prev Close:=44.62
Last Trade:=44.52
Updating Price:=$
            44.52
Updating Change:=-0.10

(unp)
Open:=104.28
Change:=-0.60
                  ( -0.57 %)
Bid:=103.49 x400
Trade Time:=4:11 PM EST
Ask:=103.80 x200
Prev Close:=104.40
Last Trade:=103.80
Updating Price:=$
            103.80
Updating Change:=-0.60

(untd)
Open:=6.29
Change:=-0.02
                  ( -0.32 %)
Bid:=6.02 x400
Trade Time:=4:16 PM EST
Ask:=6.46 x200
Prev Close:=6.27
Last Trade:=6.25
Updating Price:=$
            6.25
Updating Change:=-0.02

(upl)
Open:=47.14
Change:=+0.05
                  (+0.11 %)
Bid:=46.75 x400
Trade Time:=4:47 PM EST
Ask:=47.43 x200
Prev Close:=47.29
Last Trade:=47.34
Updating Price:=$
            47.34
Updating Change:=+0.05

(ups)
Open:=74.24
Change:=-0.24
                  ( -0.32 %)
Bid:=74.16 x400
Trade Time:=4:20 PM EST
Ask:=74.35 x200
Prev Close:=74.40
Last Trade:=74.16
Updating Price:=$
            74.16
Updating Change:=-0.24

(urbn)
Open:=32.19
Change:=+0.39
                  (+1.21 %)
Bid:=32.60 x400
Trade Time:=4:02 PM EST
Ask:=33.33 x200
Prev Close:=32.17
Last Trade:=32.56
Updating Price:=$
            32.56
Updating Change:=+0.39

(uri)
Open:=25.66
Change:=+0.85
                  (+3.32 %)
Bid:=25.88 x400
Trade Time:=4:11 PM EST
Ask:=27.12 x200
Prev Close:=25.64
Last Trade:=26.49
Updating Price:=$
            26.49
Updating Change:=+0.85

(urs)
Open:=44.14
Change:=+0.04
                  (+0.09 %)
Bid:=44.01 x400
Trade Time:=4:13 PM EST
Ask:=44.54 x200
Prev Close:=44.22
Last Trade:=44.26
Updating Price:=$
            44.26
Updating Change:=+0.04

(usap)
Open:=51.50
Change:=-1.08
                  ( -2.12 %)
Bid:=42.78 x400
Trade Time:=4:04 PM EST
Ask:=49.97 x200
Prev Close:=51.03
Last Trade:=49.95
Updating Price:=$
            49.95
Updating Change:=-1.08

(usb)
Open:=27.00
Change:=-0.10
                  ( -0.37 %)
Bid:=26.74 x400
Trade Time:=4:47 PM EST
Ask:=27.00 x200
Prev Close:=27.01
Last Trade:=26.91
Updating Price:=$
            26.91
Updating Change:=-0.10

(usph)
Open:=24.14
Change:=-0.49
                  ( -2.03 %)
Bid:=22.81 x400
Trade Time:=4:03 PM EST
Ask:=25.10 x200
Prev Close:=24.15
Last Trade:=23.66
Updating Price:=$
            23.66
Updating Change:=-0.49

(utek)
Open:=27.45
Change:=+2.00
                  (+7.60 %)
Bid:=27.70 x400
Trade Time:=4:11 PM EST
Ask:=29.01 x200
Prev Close:=26.32
Last Trade:=28.32
Updating Price:=$
            28.32
Updating Change:=+2.00

(uti)
Open:=19.32
Change:=-0.16
                  ( -0.83 %)
Bid:=19.01 x400
Trade Time:=4:02 PM EST
Ask:=19.65 x200
Prev Close:=19.30
Last Trade:=19.14
Updating Price:=$
            19.14
Updating Change:=-0.16

(utr)
Open:=28.88
Change:=-0.11
                  ( -0.38 %)
Bid:=28.17 x400
Trade Time:=4:16 PM EST
Ask:=29.43 x200
Prev Close:=28.86
Last Trade:=28.75
Updating Price:=$
            28.75
Updating Change:=-0.11

(utx)
Open:=88.81
Change:=-0.46
                  ( -0.52 %)
Bid:=87.69 x400
Trade Time:=4:00 PM EST
Ask:=87.70 x200
Prev Close:=88.21
Last Trade:=87.75
Updating Price:=$
            87.75
Updating Change:=-0.46

(uvv)
Open:=37.56
Change:=-0.50
                  ( -1.33 %)
Bid:=36.83 x400
Trade Time:=4:04 PM EST
Ask:=37.83 x200
Prev Close:=37.64
Last Trade:=37.14
Updating Price:=$
            37.14
Updating Change:=-0.50

(vcbi)
Open:=6.37
Change:=-0.01
                  ( -0.16 %)
Bid:=6.07 x400
Trade Time:=4:03 PM EST
Ask:=6.57 x200
Prev Close:=6.33
Last Trade:=6.32
Updating Price:=$
            6.32
Updating Change:=-0.01

(vci)
Open:=31.72
Change:=-0.05
                  ( -0.16 %)
Bid:=31.01 x400
Trade Time:=4:11 PM EST
Ask:=31.98 x200
Prev Close:=31.65
Last Trade:=31.60
Updating Price:=$
            31.60
Updating Change:=-0.05

(vgr)
Open:=18.25
Change:=-0.19
                  ( -1.04 %)
Bid:=18.01 x400
Trade Time:=4:03 PM EST
Ask:=18.54 x200
Prev Close:=18.28
Last Trade:=18.09
Updating Price:=$
            18.09
Updating Change:=-0.19

(vlccf)
Open:=22.33
Change:=
Bid:=21.87 x400
Trade Time:=4:00 PM EST
Ask:=22.23 x200
Prev Close:=22.25
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=null

(vlgea)
Open:=28.18
Change:=-0.20
                  ( -0.71 %)
Bid:=25.93 x400
Trade Time:=4:00 PM EST
Ask:=29.70 x200
Prev Close:=28.17
Last Trade:=27.97
Updating Price:=$
            27.97
Updating Change:=-0.20

(vmed)
Open:=27.79
Change:=+0.23
                  (+0.82 %)
Bid:=28.20 x400
Trade Time:=4:03 PM EST
Ask:=28.70 x200
Prev Close:=27.97
Last Trade:=28.20
Updating Price:=$
            28.20
Updating Change:=+0.23

(vnda)
Open:=7.19
Change:=+0.08
                  (+1.11 %)
Bid:=6.94 x400
Trade Time:=4:03 PM EST
Ask:=7.26 x200
Prev Close:=7.19
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=+0.08

(vocs)
Open:=30.16
Change:=+0.09
                  (+0.30 %)
Bid:=29.58 x400
Trade Time:=4:10 PM EST
Ask:=30.94 x200
Prev Close:=30.16
Last Trade:=30.25
Updating Price:=$
            30.25
Updating Change:=+0.09

(vod)
Open:=26.89
Change:=+0.58
                  (+2.19 %)
Bid:=26.93 x400
Trade Time:=4:04 PM EST
Ask:=27.10 x200
Prev Close:=26.44
Last Trade:=27.02
Updating Price:=$
            27.02
Updating Change:=+0.58

(volc)
Open:=33.45
Change:=-0.23
                  ( -0.69 %)
Bid:=32.55 x400
Trade Time:=4:00 PM EST
Ask:=33.19 x200
Prev Close:=33.45
Last Trade:=33.22
Updating Price:=$
            33.22
Updating Change:=-0.23

(vpfg)
Open:=13.34
Change:=-0.15
                  ( -1.13 %)
Bid:=12.77 x400
Trade Time:=4:00 PM EST
Ask:=13.18 x200
Prev Close:=13.32
Last Trade:=13.17
Updating Price:=$
            13.17
Updating Change:=-0.15

(vphm)
Open:=19.44
Change:=+0.33
                  (+1.70 %)
Bid:=19.17 x400
Trade Time:=4:03 PM EST
Ask:=19.99 x200
Prev Close:=19.38
Last Trade:=19.71
Updating Price:=$
            19.71
Updating Change:=+0.33

(vrsn)
Open:=33.25
Change:=+0.60
                  (+1.81 %)
Bid:=33.56 x400
Trade Time:=4:00 PM EST
Ask:=33.77 x200
Prev Close:=33.17
Last Trade:=33.77
Updating Price:=$
            33.77
Updating Change:=+0.60

(vrtx)
Open:=51.27
Change:=-0.19
                  ( -0.37 %)
Bid:=50.96 x400
Trade Time:=4:02 PM EST
Ask:=51.02 x200
Prev Close:=51.17
Last Trade:=50.98
Updating Price:=$
            50.98
Updating Change:=-0.19

(vrx)
Open:=56.86
Change:=-0.22
                  ( -0.39 %)
Bid:=55.46 x400
Trade Time:=4:13 PM EST
Ask:=57.57 x200
Prev Close:=56.73
Last Trade:=56.51
Updating Price:=$
            56.51
Updating Change:=-0.22

(vsec)
Open:=21.54
Change:=+0.83
                  (+3.84 %)
Bid:=20.67 x400
Trade Time:=4:03 PM EST
Ask:=23.52 x200
Prev Close:=21.61
Last Trade:=22.44
Updating Price:=$
            22.44
Updating Change:=+0.83

(vz)
Open:=37.01
Change:=-0.82
                  ( -2.18 %)
Bid:=36.74 x400
Trade Time:=4:00 PM EST
Ask:=36.75 x200
Prev Close:=37.57
Last Trade:=36.75
Updating Price:=$
            36.75
Updating Change:=-0.82

(wab)
Open:=66.14
Change:=+0.37
                  (+0.56 %)
Bid:=66.36 x400
Trade Time:=4:10 PM EST
Ask:=67.19 x200
Prev Close:=66.40
Last Trade:=66.77
Updating Price:=$
            66.77
Updating Change:=+0.37

(wash)
Open:=23.14
Change:=+0.03
                  (+0.13 %)
Bid:=22.21 x400
Trade Time:=4:00 PM EST
Ask:=23.73 x200
Prev Close:=23.14
Last Trade:=23.17
Updating Price:=$
            23.17
Updating Change:=+0.03

(wat)
Open:=99.13
Change:=-1.10
                  ( -1.11 %)
Bid:=97.55 x400
Trade Time:=4:10 PM EST
Ask:=98.60 x200
Prev Close:=99.16
Last Trade:=98.06
Updating Price:=$
            98.06
Updating Change:=-1.10

(wbc)
Open:=68.07
Change:=+0.22
                  (+0.32 %)
Bid:=67.51 x400
Trade Time:=4:13 PM EST
Ask:=69.64 x200
Prev Close:=68.32
Last Trade:=68.54
Updating Price:=$
            68.54
Updating Change:=+0.22

(wbsn)
Open:=26.47
Change:=+0.01
                  (+0.04 %)
Bid:=25.89 x400
Trade Time:=4:03 PM EST
Ask:=26.97 x200
Prev Close:=26.40
Last Trade:=26.41
Updating Price:=$
            26.41
Updating Change:=+0.01

(wcrx)
Open:=22.95
Change:=-0.12
                  ( -0.52 %)
Bid:=22.77 x400
Trade Time:=4:02 PM EST
Ask:=23.35 x200
Prev Close:=22.88
Last Trade:=22.76
Updating Price:=$
            22.76
Updating Change:=-0.12

(wern)
Open:=25.15
Change:=+0.06
                  (+0.24 %)
Bid:=25.15 x400
Trade Time:=4:11 PM EST
Ask:=25.59 x200
Prev Close:=25.11
Last Trade:=25.17
Updating Price:=$
            25.17
Updating Change:=+0.06

(weys)
Open:=25.12
Change:=+0.14
                  (+0.56 %)
Bid:=24.76 x400
Trade Time:=4:00 PM EST
Ask:=26.86 x200
Prev Close:=25.14
Last Trade:=25.28
Updating Price:=$
            25.28
Updating Change:=+0.14

(wfd)
Open:=8.63
Change:=-0.26
                  ( -3.02 %)
Bid:=8.31 x400
Trade Time:=4:00 PM EST
Ask:=8.60 x200
Prev Close:=8.62
Last Trade:=8.36
Updating Price:=$
            8.36
Updating Change:=-0.26

(wfm)
Open:=65.50
Change:=+0.70
                  (+1.07 %)
Bid:=66.07 x400
Trade Time:=4:03 PM EST
Ask:=66.13 x200
Prev Close:=65.43
Last Trade:=66.13
Updating Price:=$
            66.13
Updating Change:=+0.70

(wgo)
Open:=9.36
Change:=-0.10
                  ( -1.07 %)
Bid:=9.01 x400
Trade Time:=4:11 PM EST
Ask:=9.54 x200
Prev Close:=9.37
Last Trade:=9.27
Updating Price:=$
            9.27
Updating Change:=-0.10

(win)
Open:=12.68
Change:=+0.01
                  (+0.08 %)
Bid:=12.69 x400
Trade Time:=4:16 PM EST
Ask:=12.70 x200
Prev Close:=12.69
Last Trade:=12.70
Updating Price:=$
            12.70
Updating Change:=+0.01

(wina)
Open:=48.98
Change:=-0.18
                  ( -0.37 %)
Bid:=45.79 x400
Trade Time:=4:00 PM EST
Ask:=58.21 x200
Prev Close:=48.98
Last Trade:=48.80
Updating Price:=$
            48.80
Updating Change:=-0.18

(wlk)
Open:=53.73
Change:=-0.63
                  ( -1.17 %)
Bid:=52.12 x400
Trade Time:=4:07 PM EST
Ask:=54.51 x200
Prev Close:=53.99
Last Trade:=53.36
Updating Price:=$
            53.36
Updating Change:=-0.63

(wll)
Open:=61.51
Change:=-0.10
                  ( -0.16 %)
Bid:=61.01 x400
Trade Time:=4:02 PM EST
Ask:=62.84 x200
Prev Close:=62.36
Last Trade:=62.26
Updating Price:=$
            62.26
Updating Change:=-0.10

(wlt)
Open:=124.85
Change:=+6.56
                  (+5.24 %)
Bid:=131.01 x400
Trade Time:=4:22 PM EST
Ask:=131.70 x200
Prev Close:=125.15
Last Trade:=131.71
Updating Price:=$
            131.71
Updating Change:=+6.56

(wmt)
Open:=54.58
Change:=+0.04
                  (+0.07 %)
Bid:=54.48 x400
Trade Time:=4:00 PM EST
Ask:=54.52 x200
Prev Close:=54.47
Last Trade:=54.51
Updating Price:=$
            54.51
Updating Change:=+0.04

(wnr)
Open:=21.12
Change:=-0.33
                  ( -1.56 %)
Bid:=20.71 x400
Trade Time:=4:10 PM EST
Ask:=20.89 x200
Prev Close:=21.13
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=-0.33

(wor)
Open:=23.37
Change:=-0.44
                  ( -1.88 %)
Bid:=22.68 x400
Trade Time:=4:05 PM EST
Ask:=23.58 x200
Prev Close:=23.45
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.44

(wr)
Open:=26.83
Change:=-0.14
                  ( -0.52 %)
Bid:=26.12 x400
Trade Time:=4:03 PM EST
Ask:=26.72 x200
Prev Close:=26.80
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=-0.14

(wrc)
Open:=56.96
Change:=+0.30
                  (+0.53 %)
Bid:=56.89 x400
Trade Time:=4:11 PM EST
Ask:=57.57 x200
Prev Close:=56.96
Last Trade:=57.26
Updating Price:=$
            57.26
Updating Change:=+0.30

(wsbc)
Open:=20.04
Change:=-0.15
                  ( -0.75 %)
Bid:=18.79 x400
Trade Time:=4:00 PM EST
Ask:=20.87 x200
Prev Close:=20.05
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=-0.15

(wso)
Open:=64.10
Change:=-0.75
                  ( -1.17 %)
Bid:=61.66 x400
Trade Time:=4:03 PM EST
Ask:=65.29 x200
Prev Close:=63.98
Last Trade:=63.23
Updating Price:=$
            63.23
Updating Change:=-0.75

(wts)
Open:=35.77
Change:=-0.03
                  ( -0.08 %)
Bid:=35.50 x400
Trade Time:=4:10 PM EST
Ask:=35.94 x200
Prev Close:=35.76
Last Trade:=35.73
Updating Price:=$
            35.73
Updating Change:=-0.03

(wtsla)
Open:=5.08
Change:=+0.02
                  (+0.39 %)
Bid:=5.06 x400
Trade Time:=4:11 PM EST
Ask:=5.24 x200
Prev Close:=5.07
Last Trade:=5.09
Updating Price:=$
            5.09
Updating Change:=+0.02

(wwon)
Open:=5.99
Change:=-0.11
                  ( -1.83 %)
Bid:=4.10 x400
Trade Time:=4:00 PM EST
Ask:=6.76 x200
Prev Close:=6.00
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.11

(wynn)
Open:=163.33
Change:=+1.49
                  (+0.91 %)
Bid:=165.13 x400
Trade Time:=4:03 PM EST
Ask:=165.99 x200
Prev Close:=163.76
Last Trade:=165.25
Updating Price:=$
            165.25
Updating Change:=+1.49

(xco)
Open:=16.62
Change:=+0.03
                  (+0.18 %)
Bid:=16.54 x400
Trade Time:=4:32 PM EST
Ask:=16.97 x200
Prev Close:=16.50
Last Trade:=16.53
Updating Price:=$
            16.53
Updating Change:=+0.03

(xec)
Open:=92.05
Change:=+0.24
                  (+0.26 %)
Bid:=92.27 x400
Trade Time:=4:42 PM EST
Ask:=93.29 x200
Prev Close:=92.52
Last Trade:=92.76
Updating Price:=$
            92.76
Updating Change:=+0.24

(xlnx)
Open:=33.62
Change:=-0.05
                  ( -0.15 %)
Bid:=33.68 x400
Trade Time:=4:03 PM EST
Ask:=33.80 x200
Prev Close:=33.71
Last Trade:=33.66
Updating Price:=$
            33.66
Updating Change:=-0.05

(xnpt)
Open:=7.58
Change:=+0.05
                  (+0.66 %)
Bid:=7.28 x400
Trade Time:=4:03 PM EST
Ask:=7.64 x200
Prev Close:=7.56
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=+0.05

(xom)
Open:=85.20
Change:=+0.13
                  (+0.15 %)
Bid:=85.15 x400
Trade Time:=3:55 PM EST
Ask:=85.16 x200
Prev Close:=85.02
Last Trade:=85.15
Updating Price:=$
            85.15
Updating Change:=+0.13

(xprt)
Open:=0.03
Change:=0.00
                  ( -12.50 %)
Bid:=0.00 x400
Trade Time:=3:47 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=0.00

(xray)
Open:=39.64
Change:=-0.05
                  ( -0.13 %)
Bid:=39.21 x400
Trade Time:=3:59 PM EST
Ask:=39.55 x200
Prev Close:=39.56
Last Trade:=39.51
Updating Price:=$
            39.51
Updating Change:=-0.05

(xrit)
Open:=4.92
Change:=
Bid:=3.94 x400
Trade Time:=4:03 PM EST
Ask:=5.91 x200
Prev Close:=4.90
Last Trade:=4.90
Updating Price:=$
            4.90
Updating Change:=null

(xtxi)
Open:=13.72
Change:=-0.01
                  ( -0.07 %)
Bid:=13.31 x400
Trade Time:=4:10 PM EST
Ask:=13.65 x200
Prev Close:=13.69
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.01

(xxia)
Open:=10.53
Change:=+0.08
                  (+0.77 %)
Bid:=10.14 x400
Trade Time:=4:03 PM EST
Ask:=10.79 x200
Prev Close:=10.39
Last Trade:=10.47
Updating Price:=$
            10.47
Updating Change:=+0.08

(yhoo)
Open:=13.65
Change:=+0.39
                  (+2.87 %)
Bid:=13.96 x400
Trade Time:=4:02 PM EST
Ask:=13.97 x200
Prev Close:=13.59
Last Trade:=13.98
Updating Price:=$
            13.98
Updating Change:=+0.39

(ysi)
Open:=11.13
Change:=+0.05
                  (+0.45 %)
Bid:=10.79 x400
Trade Time:=4:07 PM EST
Ask:=11.52 x200
Prev Close:=11.10
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=+0.05

(yum)
Open:=54.93
Change:=+0.07
                  (+0.13 %)
Bid:=54.53 x400
Trade Time:=4:16 PM EST
Ask:=54.57 x200
Prev Close:=54.50
Last Trade:=54.57
Updating Price:=$
            54.57
Updating Change:=+0.07

(zbra)
Open:=42.48
Change:=+0.11
                  (+0.26 %)
Bid:=42.45 x400
Trade Time:=4:11 PM EST
Ask:=42.72 x200
Prev Close:=42.59
Last Trade:=42.70
Updating Price:=$
            42.70
Updating Change:=+0.11

(ziop)
Open:=5.92
Change:=-0.07
                  ( -1.18 %)
Bid:=5.83 x400
Trade Time:=4:00 PM EST
Ask:=5.98 x200
Prev Close:=5.91
Last Trade:=5.84
Updating Price:=$
            5.84
Updating Change:=-0.07

(zixi)
Open:=3.97
Change:=
Bid:=3.86 x400
Trade Time:=4:03 PM EST
Ask:=4.03 x200
Prev Close:=3.96
Last Trade:=3.96
Updating Price:=$
            3.96
Updating Change:=null

(zoll)
Open:=56.91
Change:=+1.16
                  (+2.04 %)
Bid:=57.24 x400
Trade Time:=5:00 PM EST
Ask:=58.96 x200
Prev Close:=56.81
Last Trade:=57.97
Updating Price:=$
            57.97
Updating Change:=+1.16

