(aa)
Open:=15.62
Change:=-0.19
                  ( -1.21 %)
Bid:=15.63 x400
Trade Time:=3:55 PM EST
Ask:=15.64 x200
Prev Close:=15.83
Last Trade:=15.64
Updating Price:=$
            15.64
Updating Change:=-0.19

(aan)
Open:=25.78
Change:=-0.16
                  ( -0.61 %)
Bid:=24.90 x400
Trade Time:=4:27 PM EST
Ask:=25.94 x200
Prev Close:=26.21
Last Trade:=26.05
Updating Price:=$
            26.05
Updating Change:=-0.16

(aapl)
Open:=390.35
Change:=+5.01
                  (+1.27 %)
Bid:=398.30 x400
Trade Time:=3:55 PM EST
Ask:=398.31 x200
Prev Close:=393.30
Last Trade:=398.31
Updating Price:=$
            398.31
Updating Change:=+5.01

(abat)
Open:=1.48
Change:=-0.07
                  ( -4.67 %)
Bid:=1.39 x400
Trade Time:=4:04 PM EST
Ask:=1.44 x200
Prev Close:=1.50
Last Trade:=1.43
Updating Price:=$
            1.43
Updating Change:=-0.07

(abax)
Open:=29.47
Change:=-0.34
                  ( -1.14 %)
Bid:=28.94 x400
Trade Time:=4:27 PM EST
Ask:=30.31 x200
Prev Close:=29.93
Last Trade:=29.59
Updating Price:=$
            29.59
Updating Change:=-0.34

(abbc)
Open:=10.23
Change:=-0.22
                  ( -2.12 %)
Bid:=10.14 x400
Trade Time:=4:27 PM EST
Ask:=10.45 x200
Prev Close:=10.37
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=-0.22

(abcb)
Open:=10.09
Change:=
Bid:=9.76 x400
Trade Time:=4:27 PM EST
Ask:=10.54 x200
Prev Close:=10.08
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=null

(abg)
Open:=20.08
Change:=-0.27
                  ( -1.33 %)
Bid:=19.55 x400
Trade Time:=4:09 PM EST
Ask:=20.60 x200
Prev Close:=20.37
Last Trade:=20.10
Updating Price:=$
            20.10
Updating Change:=-0.27

(abmd)
Open:=16.73
Change:=-0.49
                  ( -2.90 %)
Bid:=16.11 x400
Trade Time:=4:27 PM EST
Ask:=16.97 x200
Prev Close:=16.92
Last Trade:=16.43
Updating Price:=$
            16.43
Updating Change:=-0.49

(acas)
Open:=10.06
Change:=-0.01
                  ( -0.10 %)
Bid:=10.12 x400
Trade Time:=4:27 PM EST
Ask:=10.30 x200
Prev Close:=10.21
Last Trade:=10.20
Updating Price:=$
            10.20
Updating Change:=-0.01

(acet)
Open:=6.40
Change:=-0.14
                  ( -2.16 %)
Bid:=6.36 x400
Trade Time:=4:27 PM EST
Ask:=6.48 x200
Prev Close:=6.49
Last Trade:=6.35
Updating Price:=$
            6.35
Updating Change:=-0.14

(aco)
Open:=30.26
Change:=+0.14
                  (+0.45 %)
Bid:=30.41 x400
Trade Time:=4:27 PM EST
Ask:=31.98 x200
Prev Close:=31.09
Last Trade:=31.23
Updating Price:=$
            31.23
Updating Change:=+0.14

(acom)
Open:=42.87
Change:=-0.34
                  ( -0.79 %)
Bid:=42.68 x400
Trade Time:=4:00 PM EST
Ask:=42.86 x200
Prev Close:=43.16
Last Trade:=42.82
Updating Price:=$
            42.82
Updating Change:=-0.34

(actg)
Open:=44.02
Change:=-0.63
                  ( -1.40 %)
Bid:=43.33 x400
Trade Time:=4:27 PM EST
Ask:=45.16 x200
Prev Close:=44.87
Last Trade:=44.24
Updating Price:=$
            44.24
Updating Change:=-0.63

(adbe)
Open:=29.56
Change:=-0.07
                  ( -0.24 %)
Bid:=29.65 x400
Trade Time:=4:00 PM EST
Ask:=29.66 x200
Prev Close:=29.72
Last Trade:=29.65
Updating Price:=$
            29.65
Updating Change:=-0.07

(adp)
Open:=52.90
Change:=-0.26
                  ( -0.49 %)
Bid:=52.96 x400
Trade Time:=4:00 PM EST
Ask:=52.97 x200
Prev Close:=53.23
Last Trade:=52.97
Updating Price:=$
            52.97
Updating Change:=-0.26

(adpi)
Open:=13.03
Change:=-0.01
                  ( -0.08 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=13.32 x200
Prev Close:=13.17
Last Trade:=13.16
Updating Price:=$
            13.16
Updating Change:=-0.01

(adpt)
Open:=2.98
Change:=
Bid:=0.00 x400
Trade Time:=2:36 PM EST
Ask:=0.00 x200
Prev Close:=2.97
Last Trade:=2.97
Updating Price:=$
            2.97
Updating Change:=null

(adsk)
Open:=36.64
Change:=-0.59
                  ( -1.59 %)
Bid:=36.48 x400
Trade Time:=4:00 PM EST
Ask:=36.50 x200
Prev Close:=37.07
Last Trade:=36.48
Updating Price:=$
            36.48
Updating Change:=-0.59

(adtn)
Open:=35.22
Change:=-0.65
                  ( -1.83 %)
Bid:=34.81 x400
Trade Time:=4:27 PM EST
Ask:=35.32 x200
Prev Close:=35.51
Last Trade:=34.86
Updating Price:=$
            34.86
Updating Change:=-0.65

(aec)
Open:=18.09
Change:=-0.42
                  ( -2.30 %)
Bid:=16.50 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=18.27
Last Trade:=17.85
Updating Price:=$
            17.85
Updating Change:=-0.42

(aeis)
Open:=12.38
Change:=-0.33
                  ( -2.65 %)
Bid:=11.50 x400
Trade Time:=4:11 PM EST
Ask:=12.12 x200
Prev Close:=12.44
Last Trade:=12.11
Updating Price:=$
            12.11
Updating Change:=-0.33

(aet)
Open:=42.85
Change:=-0.51
                  ( -1.18 %)
Bid:=42.61 x400
Trade Time:=4:44 PM EST
Ask:=43.07 x200
Prev Close:=43.34
Last Trade:=42.83
Updating Price:=$
            42.83
Updating Change:=-0.51

(afce)
Open:=16.10
Change:=-0.56
                  ( -3.43 %)
Bid:=14.99 x400
Trade Time:=4:27 PM EST
Ask:=16.58 x200
Prev Close:=16.34
Last Trade:=15.78
Updating Price:=$
            15.78
Updating Change:=-0.56

(agco)
Open:=48.40
Change:=+1.90
                  (+3.88 %)
Bid:=50.50 x400
Trade Time:=4:17 PM EST
Ask:=51.07 x200
Prev Close:=48.94
Last Trade:=50.84
Updating Price:=$
            50.84
Updating Change:=+1.90

(agx)
Open:=11.02
Change:=-0.70
                  ( -6.23 %)
Bid:=10.51 x400
Trade Time:=4:04 PM EST
Ask:=11.24 x200
Prev Close:=11.23
Last Trade:=10.53
Updating Price:=$
            10.53
Updating Change:=-0.70

(agys)
Open:=9.57
Change:=-0.01
                  ( -0.10 %)
Bid:=9.27 x400
Trade Time:=4:27 PM EST
Ask:=10.00 x200
Prev Close:=9.62
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=-0.01

(ahc)
Open:=7.14
Change:=-0.23
                  ( -3.18 %)
Bid:=7.01 x400
Trade Time:=4:27 PM EST
Ask:=7.02 x200
Prev Close:=7.24
Last Trade:=7.01
Updating Price:=$
            7.01
Updating Change:=-0.23

(aht)
Open:=12.07
Change:=-0.21
                  ( -1.72 %)
Bid:=11.61 x400
Trade Time:=4:11 PM EST
Ask:=12.42 x200
Prev Close:=12.21
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.21

(aig)
Open:=28.96
Change:=-0.14
                  ( -0.48 %)
Bid:=28.87 x400
Trade Time:=4:27 PM EST
Ask:=28.87 x200
Prev Close:=29.09
Last Trade:=28.95
Updating Price:=$
            28.95
Updating Change:=-0.14

(airm)
Open:=74.02
Change:=-0.42
                  ( -0.57 %)
Bid:=73.45 x400
Trade Time:=4:00 PM EST
Ask:=77.76 x200
Prev Close:=74.23
Last Trade:=73.81
Updating Price:=$
            73.81
Updating Change:=-0.42

(ajg)
Open:=27.35
Change:=
Bid:=26.88 x400
Trade Time:=4:27 PM EST
Ask:=28.17 x200
Prev Close:=27.55
Last Trade:=27.55
Updating Price:=$
            27.55
Updating Change:=null

(akam)
Open:=30.04
Change:=+0.04
                  (+0.13 %)
Bid:=30.39 x400
Trade Time:=4:00 PM EST
Ask:=30.41 x200
Prev Close:=30.37
Last Trade:=30.41
Updating Price:=$
            30.41
Updating Change:=+0.04

(alb)
Open:=66.32
Change:=+1.81
                  (+2.71 %)
Bid:=68.28 x400
Trade Time:=4:11 PM EST
Ask:=69.12 x200
Prev Close:=66.89
Last Trade:=68.70
Updating Price:=$
            68.70
Updating Change:=+1.81

(alc)
Open:=16.06
Change:=-0.21
                  ( -1.29 %)
Bid:=15.53 x400
Trade Time:=4:27 PM EST
Ask:=17.49 x200
Prev Close:=16.24
Last Trade:=16.03
Updating Price:=$
            16.03
Updating Change:=-0.21

(ale)
Open:=41.62
Change:=-0.11
                  ( -0.26 %)
Bid:=41.29 x400
Trade Time:=4:22 PM EST
Ask:=42.17 x200
Prev Close:=41.82
Last Trade:=41.71
Updating Price:=$
            41.71
Updating Change:=-0.11

(alex)
Open:=49.76
Change:=-0.55
                  ( -1.09 %)
Bid:=48.69 x400
Trade Time:=4:17 PM EST
Ask:=51.21 x200
Prev Close:=50.43
Last Trade:=49.88
Updating Price:=$
            49.88
Updating Change:=-0.55

(alnc)
Open:=32.43
Change:=-0.66
                  ( -2.01 %)
Bid:=31.51 x400
Trade Time:=4:27 PM EST
Ask:=34.00 x200
Prev Close:=32.76
Last Trade:=32.10
Updating Price:=$
            32.10
Updating Change:=-0.66

(alth)
Open:=1.79
Change:=-0.05
                  ( -2.78 %)
Bid:=1.64 x400
Trade Time:=4:27 PM EST
Ask:=1.81 x200
Prev Close:=1.80
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=-0.05

(altr)
Open:=41.78
Change:=-0.60
                  ( -1.42 %)
Bid:=41.70 x400
Trade Time:=4:00 PM EST
Ask:=41.74 x200
Prev Close:=42.30
Last Trade:=41.70
Updating Price:=$
            41.70
Updating Change:=-0.60

(alxa)
Open:=1.78
Change:=-0.02
                  ( -1.12 %)
Bid:=1.68 x400
Trade Time:=4:00 PM EST
Ask:=1.77 x200
Prev Close:=1.78
Last Trade:=1.76
Updating Price:=$
            1.76
Updating Change:=-0.02

(alxn)
Open:=58.52
Change:=-1.22
                  ( -2.07 %)
Bid:=57.74 x400
Trade Time:=3:59 PM EST
Ask:=57.78 x200
Prev Close:=58.98
Last Trade:=57.76
Updating Price:=$
            57.76
Updating Change:=-1.22

(amat)
Open:=13.00
Change:=-0.04
                  ( -0.30 %)
Bid:=13.10 x400
Trade Time:=3:55 PM EST
Ask:=13.11 x200
Prev Close:=13.15
Last Trade:=13.11
Updating Price:=$
            13.11
Updating Change:=-0.04

(amg)
Open:=101.54
Change:=-1.42
                  ( -1.37 %)
Bid:=97.19 x400
Trade Time:=4:33 PM EST
Ask:=104.57 x200
Prev Close:=103.61
Last Trade:=102.19
Updating Price:=$
            102.19
Updating Change:=-1.42

(amgn)
Open:=55.22
Change:=-0.29
                  ( -0.53 %)
Bid:=54.92 x400
Trade Time:=4:00 PM EST
Ask:=54.94 x200
Prev Close:=55.22
Last Trade:=54.93
Updating Price:=$
            54.93
Updating Change:=-0.29

(amn)
Open:=85.30
Change:=
Bid:=84.82 x400
Trade Time:=4:27 PM EST
Ask:=85.84 x200
Prev Close:=85.30
Last Trade:=85.30
Updating Price:=$
            85.30
Updating Change:=null

(amp)
Open:=54.60
Change:=-1.28
                  ( -2.31 %)
Bid:=53.77 x400
Trade Time:=4:27 PM EST
Ask:=54.42 x200
Prev Close:=55.38
Last Trade:=54.10
Updating Price:=$
            54.10
Updating Change:=-1.28

(amsg)
Open:=26.35
Change:=-0.02
                  ( -0.07 %)
Bid:=26.04 x400
Trade Time:=4:27 PM EST
Ask:=27.31 x200
Prev Close:=26.67
Last Trade:=26.65
Updating Price:=$
            26.65
Updating Change:=-0.02

(amt)
Open:=52.93
Change:=-0.57
                  ( -1.07 %)
Bid:=52.57 x400
Trade Time:=4:42 PM EST
Ask:=53.06 x200
Prev Close:=53.32
Last Trade:=52.75
Updating Price:=$
            52.75
Updating Change:=-0.57

(amzn)
Open:=215.49
Change:=-3.15
                  ( -1.45 %)
Bid:=213.37 x400
Trade Time:=3:55 PM EST
Ask:=213.40 x200
Prev Close:=216.52
Last Trade:=213.37
Updating Price:=$
            213.37
Updating Change:=-3.15

(anf)
Open:=76.14
Change:=-0.53
                  ( -0.69 %)
Bid:=76.39 x400
Trade Time:=4:07 PM EST
Ask:=76.83 x200
Prev Close:=77.14
Last Trade:=76.61
Updating Price:=$
            76.61
Updating Change:=-0.53

(ango)
Open:=14.51
Change:=-0.47
                  ( -3.20 %)
Bid:=14.29 x400
Trade Time:=4:47 PM EST
Ask:=14.40 x200
Prev Close:=14.71
Last Trade:=14.24
Updating Price:=$
            14.24
Updating Change:=-0.47

(anr)
Open:=46.24
Change:=+0.06
                  (+0.13 %)
Bid:=47.14 x400
Trade Time:=4:27 PM EST
Ask:=47.30 x200
Prev Close:=47.06
Last Trade:=47.12
Updating Price:=$
            47.12
Updating Change:=+0.06

(anth)
Open:=8.04
Change:=-0.01
                  ( -0.12 %)
Bid:=7.92 x400
Trade Time:=4:27 PM EST
Ask:=8.95 x200
Prev Close:=8.10
Last Trade:=8.09
Updating Price:=$
            8.09
Updating Change:=-0.01

(anv)
Open:=41.31
Change:=-1.39
                  ( -3.39 %)
Bid:=38.69 x400
Trade Time:=4:27 PM EST
Ask:=40.37 x200
Prev Close:=40.96
Last Trade:=39.57
Updating Price:=$
            39.57
Updating Change:=-1.39

(aoi)
Open:=3.28
Change:=-0.02
                  ( -0.60 %)
Bid:=3.07 x400
Trade Time:=4:11 PM EST
Ask:=3.56 x200
Prev Close:=3.33
Last Trade:=3.31
Updating Price:=$
            3.31
Updating Change:=-0.02

(aon)
Open:=50.02
Change:=-0.08
                  ( -0.16 %)
Bid:=50.00 x400
Trade Time:=4:44 PM EST
Ask:=50.58 x200
Prev Close:=50.37
Last Trade:=50.29
Updating Price:=$
            50.29
Updating Change:=-0.08

(apac)
Open:=8.46
Change:=-0.02
                  ( -0.24 %)
Bid:=8.45 x400
Trade Time:=4:27 PM EST
Ask:=8.47 x200
Prev Close:=8.47
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=-0.02

(apd)
Open:=91.47
Change:=-0.10
                  ( -0.11 %)
Bid:=91.20 x400
Trade Time:=4:22 PM EST
Ask:=92.31 x200
Prev Close:=91.90
Last Trade:=91.80
Updating Price:=$
            91.80
Updating Change:=-0.10

(apkt)
Open:=64.69
Change:=-3.74
                  ( -5.69 %)
Bid:=61.52 x400
Trade Time:=4:46 PM EST
Ask:=62.09 x200
Prev Close:=65.70
Last Trade:=61.96
Updating Price:=$
            61.96
Updating Change:=-3.74

(apol)
Open:=51.51
Change:=+0.17
                  (+0.33 %)
Bid:=52.09 x400
Trade Time:=4:00 PM EST
Ask:=52.11 x200
Prev Close:=51.93
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=+0.17

(aray)
Open:=8.41
Change:=-0.06
                  ( -0.71 %)
Bid:=8.26 x400
Trade Time:=4:27 PM EST
Ask:=8.59 x200
Prev Close:=8.50
Last Trade:=8.44
Updating Price:=$
            8.44
Updating Change:=-0.06

(arb)
Open:=41.99
Change:=+0.01
                  (+0.02 %)
Bid:=41.63 x400
Trade Time:=4:00 PM EST
Ask:=43.38 x200
Prev Close:=42.46
Last Trade:=42.47
Updating Price:=$
            42.47
Updating Change:=+0.01

(are)
Open:=83.93
Change:=-0.76
                  ( -0.89 %)
Bid:=82.37 x400
Trade Time:=4:27 PM EST
Ask:=86.05 x200
Prev Close:=84.93
Last Trade:=84.17
Updating Price:=$
            84.17
Updating Change:=-0.76

(ari)
Open:=16.06
Change:=-0.22
                  ( -1.36 %)
Bid:=15.45 x400
Trade Time:=4:27 PM EST
Ask:=16.61 x200
Prev Close:=16.14
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=-0.22

(aria)
Open:=13.11
Change:=-0.74
                  ( -5.55 %)
Bid:=12.58 x400
Trade Time:=4:27 PM EST
Ask:=12.60 x200
Prev Close:=13.34
Last Trade:=12.60
Updating Price:=$
            12.60
Updating Change:=-0.74

(aro)
Open:=17.91
Change:=-0.22
                  ( -1.22 %)
Bid:=17.71 x400
Trade Time:=4:12 PM EST
Ask:=18.08 x200
Prev Close:=18.09
Last Trade:=17.87
Updating Price:=$
            17.87
Updating Change:=-0.22

(arow)
Open:=24.48
Change:=-0.58
                  ( -2.34 %)
Bid:=24.03 x400
Trade Time:=4:00 PM EST
Ask:=24.79 x200
Prev Close:=24.81
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.58

(arw)
Open:=37.17
Change:=-0.55
                  ( -1.46 %)
Bid:=36.91 x400
Trade Time:=4:27 PM EST
Ask:=37.41 x200
Prev Close:=37.60
Last Trade:=37.05
Updating Price:=$
            37.05
Updating Change:=-0.55

(asca)
Open:=23.12
Change:=+0.07
                  (+0.30 %)
Bid:=23.26 x400
Trade Time:=4:27 PM EST
Ask:=24.04 x200
Prev Close:=23.37
Last Trade:=23.44
Updating Price:=$
            23.44
Updating Change:=+0.07

(asfi)
Open:=7.85
Change:=-0.03
                  ( -0.44 %)
Bid:=7.50 x400
Trade Time:=4:03 PM EST
Ask:=8.19 x200
Prev Close:=7.93
Last Trade:=7.90
Updating Price:=$
            7.90
Updating Change:=-0.03

(atls)
Open:=25.07
Change:=-0.27
                  ( -1.06 %)
Bid:=24.58 x400
Trade Time:=4:09 PM EST
Ask:=25.76 x200
Prev Close:=25.43
Last Trade:=25.16
Updating Price:=$
            25.16
Updating Change:=-0.27

(atni)
Open:=38.48
Change:=+0.30
                  (+0.78 %)
Bid:=37.28 x400
Trade Time:=4:17 PM EST
Ask:=38.89 x200
Prev Close:=38.50
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=+0.30

(atpg)
Open:=15.57
Change:=-0.24
                  ( -1.53 %)
Bid:=15.21 x400
Trade Time:=4:27 PM EST
Ask:=15.60 x200
Prev Close:=15.72
Last Trade:=15.48
Updating Price:=$
            15.48
Updating Change:=-0.24

(atsg)
Open:=5.32
Change:=-0.04
                  ( -0.74 %)
Bid:=5.35 x400
Trade Time:=4:27 PM EST
Ask:=5.57 x200
Prev Close:=5.39
Last Trade:=5.35
Updating Price:=$
            5.35
Updating Change:=-0.04

(atvi)
Open:=11.93
Change:=+0.18
                  (+1.50 %)
Bid:=12.17 x400
Trade Time:=4:00 PM EST
Ask:=12.18 x200
Prev Close:=11.99
Last Trade:=12.17
Updating Price:=$
            12.17
Updating Change:=+0.18

(auxl)
Open:=19.90
Change:=-0.37
                  ( -1.84 %)
Bid:=19.71 x400
Trade Time:=4:05 PM EST
Ask:=20.22 x200
Prev Close:=20.08
Last Trade:=19.71
Updating Price:=$
            19.71
Updating Change:=-0.37

(avid)
Open:=13.92
Change:=-0.27
                  ( -1.97 %)
Bid:=13.31 x400
Trade Time:=4:27 PM EST
Ask:=13.68 x200
Prev Close:=13.74
Last Trade:=13.47
Updating Price:=$
            13.47
Updating Change:=-0.27

(avnw)
Open:=4.17
Change:=-0.05
                  ( -1.19 %)
Bid:=3.38 x400
Trade Time:=4:09 PM EST
Ask:=4.80 x200
Prev Close:=4.21
Last Trade:=4.16
Updating Price:=$
            4.16
Updating Change:=-0.05

(avx)
Open:=15.30
Change:=-0.08
                  ( -0.52 %)
Bid:=14.81 x400
Trade Time:=4:03 PM EST
Ask:=16.59 x200
Prev Close:=15.37
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=-0.08

(avy)
Open:=33.26
Change:=-0.35
                  ( -1.04 %)
Bid:=33.34 x400
Trade Time:=4:07 PM EST
Ask:=33.35 x200
Prev Close:=33.69
Last Trade:=33.34
Updating Price:=$
            33.34
Updating Change:=-0.35

(awi)
Open:=41.88
Change:=+0.10
                  (+0.24 %)
Bid:=41.57 x400
Trade Time:=4:00 PM EST
Ask:=43.31 x200
Prev Close:=42.33
Last Trade:=42.43
Updating Price:=$
            42.43
Updating Change:=+0.10

(awr)
Open:=34.45
Change:=-0.09
                  ( -0.26 %)
Bid:=34.30 x400
Trade Time:=4:27 PM EST
Ask:=35.03 x200
Prev Close:=34.75
Last Trade:=34.66
Updating Price:=$
            34.66
Updating Change:=-0.09

(axl)
Open:=11.70
Change:=-0.34
                  ( -2.85 %)
Bid:=11.58 x400
Trade Time:=4:42 PM EST
Ask:=11.96 x200
Prev Close:=11.92
Last Trade:=11.58
Updating Price:=$
            11.58
Updating Change:=-0.34

(axp)
Open:=51.66
Change:=-0.39
                  ( -0.75 %)
Bid:=51.84 x400
Trade Time:=3:55 PM EST
Ask:=51.85 x200
Prev Close:=52.24
Last Trade:=51.85
Updating Price:=$
            51.85
Updating Change:=-0.39

(axs)
Open:=31.40
Change:=+0.14
                  (+0.44 %)
Bid:=31.13 x400
Trade Time:=4:27 PM EST
Ask:=32.55 x200
Prev Close:=31.71
Last Trade:=31.85
Updating Price:=$
            31.85
Updating Change:=+0.14

(azo)
Open:=294.27
Change:=-0.91
                  ( -0.31 %)
Bid:=293.34 x400
Trade Time:=4:11 PM EST
Ask:=296.88 x200
Prev Close:=295.85
Last Trade:=294.94
Updating Price:=$
            294.94
Updating Change:=-0.91

(ba)
Open:=71.38
Change:=-1.37
                  ( -1.89 %)
Bid:=71.29 x400
Trade Time:=3:55 PM EST
Ask:=71.30 x200
Prev Close:=72.67
Last Trade:=71.30
Updating Price:=$
            71.30
Updating Change:=-1.37

(bac)
Open:=9.97
Change:=-0.12
                  ( -1.18 %)
Bid:=10.00 x400
Trade Time:=3:55 PM EST
Ask:=10.01 x200
Prev Close:=10.13
Last Trade:=10.01
Updating Price:=$
            10.01
Updating Change:=-0.12

(bamm)
Open:=3.40
Change:=+0.11
                  (+3.29 %)
Bid:=3.01 x400
Trade Time:=3:59 PM EST
Ask:=3.61 x200
Prev Close:=3.34
Last Trade:=3.45
Updating Price:=$
            3.45
Updating Change:=+0.11

(bbbb)
Open:=44.04
Change:=-0.15
                  ( -0.34 %)
Bid:=43.93 x400
Trade Time:=4:12 PM EST
Ask:=43.99 x200
Prev Close:=44.13
Last Trade:=43.98
Updating Price:=$
            43.98
Updating Change:=-0.15

(bbby)
Open:=59.23
Change:=-0.34
                  ( -0.57 %)
Bid:=59.33 x400
Trade Time:=3:59 PM EST
Ask:=59.37 x200
Prev Close:=59.70
Last Trade:=59.36
Updating Price:=$
            59.36
Updating Change:=-0.34

(bbg)
Open:=50.50
Change:=+0.57
                  (+1.12 %)
Bid:=50.99 x400
Trade Time:=4:09 PM EST
Ask:=52.06 x200
Prev Close:=50.97
Last Trade:=51.54
Updating Price:=$
            51.54
Updating Change:=+0.57

(bbgi)
Open:=3.80
Change:=+0.17
                  (+4.49 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=6.30 x200
Prev Close:=3.90
Last Trade:=4.08
Updating Price:=$
            4.08
Updating Change:=+0.17

(bbw)
Open:=6.08
Change:=+0.02
                  (+0.32 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=6.50 x200
Prev Close:=6.16
Last Trade:=6.18
Updating Price:=$
            6.18
Updating Change:=+0.02

(bc)
Open:=20.09
Change:=+1.42
                  (+7.16 %)
Bid:=21.03 x400
Trade Time:=4:42 PM EST
Ask:=21.84 x200
Prev Close:=19.82
Last Trade:=21.24
Updating Price:=$
            21.24
Updating Change:=+1.42

(bcrx)
Open:=3.84
Change:=-0.13
                  ( -3.34 %)
Bid:=3.74 x400
Trade Time:=4:27 PM EST
Ask:=3.96 x200
Prev Close:=3.89
Last Trade:=3.76
Updating Price:=$
            3.76
Updating Change:=-0.13

(bcsi)
Open:=22.62
Change:=-0.77
                  ( -3.37 %)
Bid:=21.73 x400
Trade Time:=4:27 PM EST
Ask:=22.70 x200
Prev Close:=22.88
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=-0.77

(bdge)
Open:=20.76
Change:=-0.16
                  ( -0.76 %)
Bid:=20.62 x400
Trade Time:=4:27 PM EST
Ask:=21.87 x200
Prev Close:=20.98
Last Trade:=20.82
Updating Price:=$
            20.82
Updating Change:=-0.16

(beat)
Open:=5.13
Change:=-0.04
                  ( -0.77 %)
Bid:=4.95 x400
Trade Time:=4:27 PM EST
Ask:=5.29 x200
Prev Close:=5.18
Last Trade:=5.14
Updating Price:=$
            5.14
Updating Change:=-0.04

(beav)
Open:=41.46
Change:=+0.28
                  (+0.67 %)
Bid:=41.65 x400
Trade Time:=4:27 PM EST
Ask:=42.11 x200
Prev Close:=41.83
Last Trade:=42.11
Updating Price:=$
            42.11
Updating Change:=+0.28

(belfb)
Open:=20.57
Change:=-0.12
                  ( -0.58 %)
Bid:=20.31 x400
Trade Time:=4:03 PM EST
Ask:=23.50 x200
Prev Close:=20.82
Last Trade:=20.70
Updating Price:=$
            20.70
Updating Change:=-0.12

(bfs)
Open:=40.82
Change:=-0.26
                  ( -0.63 %)
Bid:=39.44 x400
Trade Time:=4:02 PM EST
Ask:=42.22 x200
Prev Close:=41.01
Last Trade:=40.75
Updating Price:=$
            40.75
Updating Change:=-0.26

(bgcp)
Open:=8.33
Change:=-0.23
                  ( -2.73 %)
Bid:=8.20 x400
Trade Time:=4:41 PM EST
Ask:=8.24 x200
Prev Close:=8.43
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=-0.23

(bgs)
Open:=20.92
Change:=-0.38
                  ( -1.80 %)
Bid:=20.20 x400
Trade Time:=4:27 PM EST
Ask:=21.28 x200
Prev Close:=21.11
Last Trade:=20.73
Updating Price:=$
            20.73
Updating Change:=-0.38

(bh)
Open:=383.83
Change:=-6.48
                  ( -1.67 %)
Bid:=382.16 x400
Trade Time:=4:27 PM EST
Ask:=382.17 x200
Prev Close:=388.80
Last Trade:=382.32
Updating Price:=$
            382.32
Updating Change:=-6.48

(bidu)
Open:=153.32
Change:=+2.46
                  (+1.60 %)
Bid:=156.54 x400
Trade Time:=4:00 PM EST
Ask:=156.55 x200
Prev Close:=154.00
Last Trade:=156.46
Updating Price:=$
            156.46
Updating Change:=+2.46

(biib)
Open:=105.35
Change:=-1.57
                  ( -1.49 %)
Bid:=103.94 x400
Trade Time:=4:00 PM EST
Ask:=104.00 x200
Prev Close:=105.56
Last Trade:=103.99
Updating Price:=$
            103.99
Updating Change:=-1.57

(bio)
Open:=116.23
Change:=-1.18
                  ( -1.01 %)
Bid:=115.41 x400
Trade Time:=4:04 PM EST
Ask:=116.79 x200
Prev Close:=117.36
Last Trade:=116.18
Updating Price:=$
            116.18
Updating Change:=-1.18

(bj)
Open:=50.72
Change:=-0.13
                  ( -0.26 %)
Bid:=50.79 x400
Trade Time:=4:04 PM EST
Ask:=51.21 x200
Prev Close:=50.93
Last Trade:=50.80
Updating Price:=$
            50.80
Updating Change:=-0.13

(bkmu)
Open:=3.62
Change:=-0.09
                  ( -2.35 %)
Bid:=3.50 x400
Trade Time:=4:09 PM EST
Ask:=3.75 x200
Prev Close:=3.83
Last Trade:=3.74
Updating Price:=$
            3.74
Updating Change:=-0.09

(bldr)
Open:=2.42
Change:=+0.03
                  (+1.21 %)
Bid:=2.31 x400
Trade Time:=4:27 PM EST
Ask:=2.75 x200
Prev Close:=2.48
Last Trade:=2.51
Updating Price:=$
            2.51
Updating Change:=+0.03

(blk)
Open:=185.50
Change:=-1.92
                  ( -1.02 %)
Bid:=183.17 x400
Trade Time:=4:11 PM EST
Ask:=187.35 x200
Prev Close:=187.92
Last Trade:=186.00
Updating Price:=$
            186.00
Updating Change:=-1.92

(bll)
Open:=38.97
Change:=+0.22
                  (+0.56 %)
Bid:=39.14 x400
Trade Time:=4:33 PM EST
Ask:=39.55 x200
Prev Close:=39.31
Last Trade:=39.53
Updating Price:=$
            39.53
Updating Change:=+0.22

(bmc)
Open:=52.04
Change:=-1.33
                  ( -2.54 %)
Bid:=51.05 x400
Trade Time:=4:00 PM EST
Ask:=51.07 x200
Prev Close:=52.38
Last Trade:=51.05
Updating Price:=$
            51.05
Updating Change:=-1.33

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

(bmrn)
Open:=30.41
Change:=-0.63
                  ( -2.05 %)
Bid:=29.37 x400
Trade Time:=4:27 PM EST
Ask:=30.74 x200
Prev Close:=30.71
Last Trade:=30.08
Updating Price:=$
            30.08
Updating Change:=-0.63

(bmtc)
Open:=20.52
Change:=-0.42
                  ( -2.02 %)
Bid:=20.25 x400
Trade Time:=4:27 PM EST
Ask:=20.71 x200
Prev Close:=20.75
Last Trade:=20.33
Updating Price:=$
            20.33
Updating Change:=-0.42

(bokf)
Open:=54.84
Change:=-0.11
                  ( -0.20 %)
Bid:=54.21 x400
Trade Time:=4:27 PM EST
Ask:=55.88 x200
Prev Close:=55.14
Last Trade:=55.03
Updating Price:=$
            55.03
Updating Change:=-0.11

(boom)
Open:=22.14
Change:=-0.45
                  ( -1.99 %)
Bid:=21.31 x400
Trade Time:=4:27 PM EST
Ask:=23.46 x200
Prev Close:=22.62
Last Trade:=22.17
Updating Price:=$
            22.17
Updating Change:=-0.45

(bpop)
Open:=2.42
Change:=-0.10
                  ( -4.08 %)
Bid:=2.34 x400
Trade Time:=4:14 PM EST
Ask:=2.35 x200
Prev Close:=2.45
Last Trade:=2.35
Updating Price:=$
            2.35
Updating Change:=-0.10

(brc)
Open:=31.57
Change:=-0.35
                  ( -1.10 %)
Bid:=31.26 x400
Trade Time:=4:27 PM EST
Ask:=31.93 x200
Prev Close:=31.84
Last Trade:=31.49
Updating Price:=$
            31.49
Updating Change:=-0.35

(brcm)
Open:=35.02
Change:=-0.57
                  ( -1.61 %)
Bid:=34.90 x400
Trade Time:=4:00 PM EST
Ask:=34.92 x200
Prev Close:=35.47
Last Trade:=34.90
Updating Price:=$
            34.90
Updating Change:=-0.57

(bre)
Open:=53.67
Change:=-0.44
                  ( -0.81 %)
Bid:=53.38 x400
Trade Time:=4:27 PM EST
Ask:=54.52 x200
Prev Close:=54.25
Last Trade:=53.81
Updating Price:=$
            53.81
Updating Change:=-0.44

(brli)
Open:=19.99
Change:=+0.10
                  (+0.50 %)
Bid:=19.76 x400
Trade Time:=4:27 PM EST
Ask:=20.67 x200
Prev Close:=20.10
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=+0.10

(brs)
Open:=50.84
Change:=-0.60
                  ( -1.17 %)
Bid:=50.27 x400
Trade Time:=4:11 PM EST
Ask:=50.85 x200
Prev Close:=51.40
Last Trade:=50.80
Updating Price:=$
            50.80
Updating Change:=-0.60

(bsrr)
Open:=11.45
Change:=-0.17
                  ( -1.47 %)
Bid:=11.10 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=11.57
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=-0.17

(bstc)
Open:=24.31
Change:=-0.53
                  ( -2.16 %)
Bid:=23.51 x400
Trade Time:=4:27 PM EST
Ask:=24.13 x200
Prev Close:=24.50
Last Trade:=23.97
Updating Price:=$
            23.97
Updating Change:=-0.53

(btn)
Open:=4.15
Change:=-0.25
                  ( -5.90 %)
Bid:=3.91 x400
Trade Time:=4:01 PM EST
Ask:=4.24 x200
Prev Close:=4.24
Last Trade:=3.99
Updating Price:=$
            3.99
Updating Change:=-0.25

(buse)
Open:=5.19
Change:=-0.08
                  ( -1.52 %)
Bid:=5.16 x400
Trade Time:=4:09 PM EST
Ask:=5.39 x200
Prev Close:=5.25
Last Trade:=5.17
Updating Price:=$
            5.17
Updating Change:=-0.08

(bxg)
Open:=2.80
Change:=-0.15
                  ( -5.34 %)
Bid:=2.07 x400
Trade Time:=3:59 PM EST
Ask:=2.92 x200
Prev Close:=2.81
Last Trade:=2.66
Updating Price:=$
            2.66
Updating Change:=-0.15

(bxs)
Open:=12.43
Change:=+0.16
                  (+1.28 %)
Bid:=12.71 x400
Trade Time:=4:27 PM EST
Ask:=13.75 x200
Prev Close:=12.49
Last Trade:=12.65
Updating Price:=$
            12.65
Updating Change:=+0.16

(byi)
Open:=40.92
Change:=+0.14
                  (+0.34 %)
Bid:=40.53 x400
Trade Time:=4:27 PM EST
Ask:=42.26 x200
Prev Close:=41.30
Last Trade:=41.44
Updating Price:=$
            41.44
Updating Change:=+0.14

(bz)
Open:=7.59
Change:=-0.07
                  ( -0.91 %)
Bid:=7.32 x400
Trade Time:=4:27 PM EST
Ask:=7.97 x200
Prev Close:=7.70
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=-0.07

(c)
Open:=39.69
Change:=-0.35
                  ( -0.87 %)
Bid:=39.88 x400
Trade Time:=4:27 PM EST
Ask:=39.91 x200
Prev Close:=40.26
Last Trade:=39.91
Updating Price:=$
            39.91
Updating Change:=-0.35

(ca)
Open:=22.62
Change:=-0.10
                  ( -0.44 %)
Bid:=22.67 x400
Trade Time:=4:00 PM EST
Ask:=22.67 x200
Prev Close:=22.77
Last Trade:=22.67
Updating Price:=$
            22.67
Updating Change:=-0.10

(cag)
Open:=26.26
Change:=-0.27
                  ( -1.02 %)
Bid:=26.26 x400
Trade Time:=4:27 PM EST
Ask:=26.55 x200
Prev Close:=26.52
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=-0.27

(cah)
Open:=45.68
Change:=-0.65
                  ( -1.41 %)
Bid:=45.26 x400
Trade Time:=4:11 PM EST
Ask:=45.51 x200
Prev Close:=46.04
Last Trade:=45.39
Updating Price:=$
            45.39
Updating Change:=-0.65

(cake)
Open:=30.76
Change:=-0.12
                  ( -0.39 %)
Bid:=30.80 x400
Trade Time:=4:27 PM EST
Ask:=31.09 x200
Prev Close:=30.89
Last Trade:=30.77
Updating Price:=$
            30.77
Updating Change:=-0.12

(cap)
Open:=17.06
Change:=-0.28
                  ( -1.62 %)
Bid:=16.61 x400
Trade Time:=4:43 PM EST
Ask:=17.53 x200
Prev Close:=17.28
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-0.28

(cas)
Open:=17.53
Change:=+0.44
                  (+2.47 %)
Bid:=17.58 x400
Trade Time:=4:03 PM EST
Ask:=18.81 x200
Prev Close:=17.78
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=+0.44

(casc)
Open:=53.37
Change:=-1.47
                  ( -2.71 %)
Bid:=48.03 x400
Trade Time:=4:27 PM EST
Ask:=54.97 x200
Prev Close:=54.27
Last Trade:=52.80
Updating Price:=$
            52.80
Updating Change:=-1.47

(cat)
Open:=104.16
Change:=+0.56
                  (+0.53 %)
Bid:=105.71 x400
Trade Time:=3:55 PM EST
Ask:=105.72 x200
Prev Close:=105.15
Last Trade:=105.71
Updating Price:=$
            105.71
Updating Change:=+0.56

(caty)
Open:=15.20
Change:=-0.24
                  ( -1.56 %)
Bid:=14.81 x400
Trade Time:=4:27 PM EST
Ask:=15.60 x200
Prev Close:=15.40
Last Trade:=15.16
Updating Price:=$
            15.16
Updating Change:=-0.24

(cavm)
Open:=37.70
Change:=-1.19
                  ( -3.11 %)
Bid:=36.48 x400
Trade Time:=4:09 PM EST
Ask:=37.12 x200
Prev Close:=38.26
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=-1.19

(cb)
Open:=63.74
Change:=-0.28
                  ( -0.43 %)
Bid:=63.96 x400
Trade Time:=4:44 PM EST
Ask:=64.45 x200
Prev Close:=64.45
Last Trade:=64.17
Updating Price:=$
            64.17
Updating Change:=-0.28

(cbb)
Open:=3.55
Change:=-0.17
                  ( -4.72 %)
Bid:=3.45 x400
Trade Time:=4:31 PM EST
Ask:=3.71 x200
Prev Close:=3.60
Last Trade:=3.43
Updating Price:=$
            3.43
Updating Change:=-0.17

(cbg)
Open:=23.43
Change:=-0.09
                  ( -0.38 %)
Bid:=23.55 x400
Trade Time:=4:27 PM EST
Ask:=23.84 x200
Prev Close:=23.77
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=-0.09

(cbr)
Open:=5.22
Change:=
Bid:=5.00 x400
Trade Time:=4:27 PM EST
Ask:=5.50 x200
Prev Close:=5.25
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=null

(cbu)
Open:=24.65
Change:=-0.15
                  ( -0.60 %)
Bid:=24.15 x400
Trade Time:=4:27 PM EST
Ask:=25.36 x200
Prev Close:=24.92
Last Trade:=24.77
Updating Price:=$
            24.77
Updating Change:=-0.15

(ccbg)
Open:=10.10
Change:=-0.13
                  ( -1.26 %)
Bid:=9.51 x400
Trade Time:=4:00 PM EST
Ask:=10.38 x200
Prev Close:=10.28
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=-0.13

(ccc)
Open:=16.22
Change:=-0.12
                  ( -0.73 %)
Bid:=15.92 x400
Trade Time:=4:27 PM EST
Ask:=16.75 x200
Prev Close:=16.39
Last Trade:=16.27
Updating Price:=$
            16.27
Updating Change:=-0.12

(cce)
Open:=29.74
Change:=-0.05
                  ( -0.17 %)
Bid:=29.62 x400
Trade Time:=4:33 PM EST
Ask:=29.85 x200
Prev Close:=29.82
Last Trade:=29.77
Updating Price:=$
            29.77
Updating Change:=-0.05

(ccmp)
Open:=44.89
Change:=-1.55
                  ( -3.42 %)
Bid:=42.40 x400
Trade Time:=4:00 PM EST
Ask:=43.89 x200
Prev Close:=45.35
Last Trade:=43.80
Updating Price:=$
            43.80
Updating Change:=-1.55

(ccne)
Open:=14.05
Change:=-0.10
                  ( -0.71 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.18
Last Trade:=14.08
Updating Price:=$
            14.08
Updating Change:=-0.10

(ccoi)
Open:=15.93
Change:=-0.14
                  ( -0.87 %)
Bid:=15.47 x400
Trade Time:=4:08 PM EST
Ask:=16.38 x200
Prev Close:=16.09
Last Trade:=15.95
Updating Price:=$
            15.95
Updating Change:=-0.14

(cdzi)
Open:=11.77
Change:=-0.14
                  ( -1.17 %)
Bid:=10.95 x400
Trade Time:=4:27 PM EST
Ask:=12.48 x200
Prev Close:=11.97
Last Trade:=11.83
Updating Price:=$
            11.83
Updating Change:=-0.14

(cec)
Open:=40.86
Change:=-1.57
                  ( -3.77 %)
Bid:=39.61 x400
Trade Time:=4:27 PM EST
Ask:=40.39 x200
Prev Close:=41.60
Last Trade:=40.03
Updating Price:=$
            40.03
Updating Change:=-1.57

(ceco)
Open:=24.14
Change:=+0.14
                  (+0.57 %)
Bid:=23.86 x400
Trade Time:=4:04 PM EST
Ask:=25.07 x200
Prev Close:=24.42
Last Trade:=24.56
Updating Price:=$
            24.56
Updating Change:=+0.14

(celg)
Open:=61.22
Change:=-0.32
                  ( -0.52 %)
Bid:=60.81 x400
Trade Time:=4:00 PM EST
Ask:=60.85 x200
Prev Close:=61.18
Last Trade:=60.86
Updating Price:=$
            60.86
Updating Change:=-0.32

(ceph)
Open:=80.10
Change:=-0.03
                  ( -0.04 %)
Bid:=80.17 x400
Trade Time:=4:00 PM EST
Ask:=80.19 x200
Prev Close:=80.21
Last Trade:=80.18
Updating Price:=$
            80.18
Updating Change:=-0.03

(cern)
Open:=64.65
Change:=-0.88
                  ( -1.35 %)
Bid:=64.17 x400
Trade Time:=4:00 PM EST
Ask:=64.23 x200
Prev Close:=65.05
Last Trade:=64.17
Updating Price:=$
            64.17
Updating Change:=-0.88

(cers)
Open:=2.90
Change:=-0.04
                  ( -1.36 %)
Bid:=2.85 x400
Trade Time:=4:27 PM EST
Ask:=3.19 x200
Prev Close:=2.94
Last Trade:=2.90
Updating Price:=$
            2.90
Updating Change:=-0.04

(cffn)
Open:=11.75
Change:=-0.14
                  ( -1.18 %)
Bid:=11.34 x400
Trade Time:=4:27 PM EST
Ask:=11.84 x200
Prev Close:=11.85
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=-0.14

(cfnb)
Open:=16.27
Change:=-0.26
                  ( -1.59 %)
Bid:=16.06 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=16.35
Last Trade:=16.09
Updating Price:=$
            16.09
Updating Change:=-0.26

(cfnl)
Open:=11.42
Change:=-0.23
                  ( -1.99 %)
Bid:=11.16 x400
Trade Time:=4:27 PM EST
Ask:=11.91 x200
Prev Close:=11.56
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.23

(cgx)
Open:=53.50
Change:=-0.82
                  ( -1.51 %)
Bid:=52.81 x400
Trade Time:=4:27 PM EST
Ask:=53.96 x200
Prev Close:=54.14
Last Trade:=53.32
Updating Price:=$
            53.32
Updating Change:=-0.82

(chdx)
Open:=12.81
Change:=-0.05
                  ( -0.38 %)
Bid:=12.52 x400
Trade Time:=4:27 PM EST
Ask:=13.38 x200
Prev Close:=13.01
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=-0.05

(chg)
Open:=53.31
Change:=-0.29
                  ( -0.54 %)
Bid:=52.92 x400
Trade Time:=4:27 PM EST
Ask:=54.05 x200
Prev Close:=53.79
Last Trade:=53.50
Updating Price:=$
            53.50
Updating Change:=-0.29

(chh)
Open:=32.07
Change:=-0.27
                  ( -0.83 %)
Bid:=31.94 x400
Trade Time:=4:11 PM EST
Ask:=32.32 x200
Prev Close:=32.38
Last Trade:=32.11
Updating Price:=$
            32.11
Updating Change:=-0.27

(chkp)
Open:=59.44
Change:=-0.16
                  ( -0.27 %)
Bid:=59.65 x400
Trade Time:=4:00 PM EST
Ask:=59.69 x200
Prev Close:=59.82
Last Trade:=59.66
Updating Price:=$
            59.66
Updating Change:=-0.16

(chrs)
Open:=4.45
Change:=-0.06
                  ( -1.33 %)
Bid:=4.14 x400
Trade Time:=4:03 PM EST
Ask:=4.72 x200
Prev Close:=4.50
Last Trade:=4.44
Updating Price:=$
            4.44
Updating Change:=-0.06

(chrw)
Open:=80.06
Change:=+0.80
                  (+0.99 %)
Bid:=81.18 x400
Trade Time:=3:59 PM EST
Ask:=81.26 x200
Prev Close:=80.43
Last Trade:=81.23
Updating Price:=$
            81.23
Updating Change:=+0.80

(chs)
Open:=16.08
Change:=-0.45
                  ( -2.77 %)
Bid:=15.76 x400
Trade Time:=4:27 PM EST
Ask:=16.06 x200
Prev Close:=16.26
Last Trade:=15.81
Updating Price:=$
            15.81
Updating Change:=-0.45

(chsp)
Open:=17.37
Change:=-0.11
                  ( -0.62 %)
Bid:=17.05 x400
Trade Time:=4:09 PM EST
Ask:=18.03 x200
Prev Close:=17.61
Last Trade:=17.50
Updating Price:=$
            17.50
Updating Change:=-0.11

(cix)
Open:=14.50
Change:=+0.07
                  (+0.48 %)
Bid:=14.22 x400
Trade Time:=4:27 PM EST
Ask:=15.02 x200
Prev Close:=14.55
Last Trade:=14.62
Updating Price:=$
            14.62
Updating Change:=+0.07

(ckh)
Open:=107.32
Change:=-0.94
                  ( -0.86 %)
Bid:=102.83 x400
Trade Time:=4:02 PM EST
Ask:=114.28 x200
Prev Close:=108.81
Last Trade:=107.87
Updating Price:=$
            107.87
Updating Change:=-0.94

(ckp)
Open:=17.11
Change:=-0.17
                  ( -0.98 %)
Bid:=16.87 x400
Trade Time:=4:27 PM EST
Ask:=17.49 x200
Prev Close:=17.37
Last Trade:=17.20
Updating Price:=$
            17.20
Updating Change:=-0.17

(clc)
Open:=47.16
Change:=-0.32
                  ( -0.67 %)
Bid:=46.86 x400
Trade Time:=4:09 PM EST
Ask:=47.88 x200
Prev Close:=47.65
Last Trade:=47.33
Updating Price:=$
            47.33
Updating Change:=-0.32

(cldt)
Open:=15.82
Change:=-0.23
                  ( -1.44 %)
Bid:=15.66 x400
Trade Time:=4:05 PM EST
Ask:=15.93 x200
Prev Close:=15.94
Last Trade:=15.71
Updating Price:=$
            15.71
Updating Change:=-0.23

(clh)
Open:=110.57
Change:=-0.05
                  ( -0.04 %)
Bid:=109.81 x400
Trade Time:=4:27 PM EST
Ask:=116.34 x200
Prev Close:=112.28
Last Trade:=112.23
Updating Price:=$
            112.23
Updating Change:=-0.05

(clne)
Open:=15.64
Change:=-0.04
                  ( -0.25 %)
Bid:=15.75 x400
Trade Time:=4:54 PM EST
Ask:=15.87 x200
Prev Close:=15.91
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=-0.04

(clny)
Open:=18.04
Change:=-0.25
                  ( -1.38 %)
Bid:=17.92 x400
Trade Time:=4:27 PM EST
Ask:=18.04 x200
Prev Close:=18.18
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=-0.25

(clp)
Open:=21.52
Change:=-0.30
                  ( -1.38 %)
Bid:=21.07 x400
Trade Time:=4:17 PM EST
Ask:=22.04 x200
Prev Close:=21.80
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=-0.30

(clr)
Open:=69.93
Change:=+0.04
                  (+0.06 %)
Bid:=69.76 x400
Trade Time:=4:08 PM EST
Ask:=72.87 x200
Prev Close:=71.23
Last Trade:=71.27
Updating Price:=$
            71.27
Updating Change:=+0.04

(clw)
Open:=67.38
Change:=-1.38
                  ( -2.02 %)
Bid:=65.50 x400
Trade Time:=4:27 PM EST
Ask:=68.31 x200
Prev Close:=68.23
Last Trade:=66.85
Updating Price:=$
            66.85
Updating Change:=-1.38

(cmcsa)
Open:=24.63
Change:=+0.18
                  (+0.72 %)
Bid:=25.04 x400
Trade Time:=4:00 PM EST
Ask:=25.04 x200
Prev Close:=24.85
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=+0.18

(cmls)
Open:=3.56
Change:=-0.11
                  ( -3.06 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=3.70 x200
Prev Close:=3.60
Last Trade:=3.49
Updating Price:=$
            3.49
Updating Change:=-0.11

(cmn)
Open:=27.12
Change:=-0.74
                  ( -2.71 %)
Bid:=25.61 x400
Trade Time:=4:27 PM EST
Ask:=28.51 x200
Prev Close:=27.33
Last Trade:=26.59
Updating Price:=$
            26.59
Updating Change:=-0.74

(cmo)
Open:=13.60
Change:=-0.21
                  ( -1.54 %)
Bid:=13.39 x400
Trade Time:=4:27 PM EST
Ask:=13.55 x200
Prev Close:=13.61
Last Trade:=13.40
Updating Price:=$
            13.40
Updating Change:=-0.21

(cmp)
Open:=85.22
Change:=-1.02
                  ( -1.18 %)
Bid:=84.59 x400
Trade Time:=4:27 PM EST
Ask:=85.61 x200
Prev Close:=86.14
Last Trade:=85.12
Updating Price:=$
            85.12
Updating Change:=-1.02

(cmtl)
Open:=28.32
Change:=-0.24
                  ( -0.84 %)
Bid:=28.30 x400
Trade Time:=4:27 PM EST
Ask:=28.67 x200
Prev Close:=28.59
Last Trade:=28.35
Updating Price:=$
            28.35
Updating Change:=-0.24

(cnbka)
Open:=28.38
Change:=+0.16
                  (+0.56 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=28.35
Last Trade:=28.51
Updating Price:=$
            28.51
Updating Change:=+0.16

(cnc)
Open:=35.34
Change:=-1.45
                  ( -4.06 %)
Bid:=33.47 x400
Trade Time:=4:32 PM EST
Ask:=34.99 x200
Prev Close:=35.70
Last Trade:=34.25
Updating Price:=$
            34.25
Updating Change:=-1.45

(cnk)
Open:=20.13
Change:=-0.51
                  ( -2.50 %)
Bid:=19.34 x400
Trade Time:=4:27 PM EST
Ask:=20.39 x200
Prev Close:=20.37
Last Trade:=19.86
Updating Price:=$
            19.86
Updating Change:=-0.51

(cnsl)
Open:=18.77
Change:=-0.47
                  ( -2.48 %)
Bid:=18.20 x400
Trade Time:=4:27 PM EST
Ask:=18.84 x200
Prev Close:=18.95
Last Trade:=18.48
Updating Price:=$
            18.48
Updating Change:=-0.47

(cog)
Open:=70.53
Change:=+0.38
                  (+0.53 %)
Bid:=71.89 x400
Trade Time:=4:27 PM EST
Ask:=72.75 x200
Prev Close:=71.93
Last Trade:=72.31
Updating Price:=$
            72.31
Updating Change:=+0.38

(colb)
Open:=17.66
Change:=-0.18
                  ( -1.01 %)
Bid:=17.28 x400
Trade Time:=4:27 PM EST
Ask:=18.27 x200
Prev Close:=17.87
Last Trade:=17.69
Updating Price:=$
            17.69
Updating Change:=-0.18

(comv)
Open:=2.96
Change:=+0.06
                  (+2.01 %)
Bid:=3.11 x400
Trade Time:=4:19 PM EST
Ask:=3.33 x200
Prev Close:=2.99
Last Trade:=3.05
Updating Price:=$
            3.05
Updating Change:=+0.06

(coo)
Open:=79.77
Change:=-1.22
                  ( -1.52 %)
Bid:=77.57 x400
Trade Time:=4:27 PM EST
Ask:=80.19 x200
Prev Close:=80.47
Last Trade:=79.25
Updating Price:=$
            79.25
Updating Change:=-1.22

(cost)
Open:=81.20
Change:=-0.49
                  ( -0.60 %)
Bid:=81.16 x400
Trade Time:=3:59 PM EST
Ask:=81.19 x200
Prev Close:=81.67
Last Trade:=81.18
Updating Price:=$
            81.18
Updating Change:=-0.49

(cov)
Open:=51.39
Change:=-1.64
                  ( -3.16 %)
Bid:=48.14 x400
Trade Time:=4:27 PM EST
Ask:=50.65 x200
Prev Close:=51.89
Last Trade:=50.25
Updating Price:=$
            50.25
Updating Change:=-1.64

(cown)
Open:=4.17
Change:=-0.10
                  ( -2.38 %)
Bid:=3.87 x400
Trade Time:=4:27 PM EST
Ask:=4.36 x200
Prev Close:=4.21
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=-0.10

(cpa)
Open:=67.25
Change:=-0.04
                  ( -0.06 %)
Bid:=66.63 x400
Trade Time:=4:08 PM EST
Ask:=68.68 x200
Prev Close:=67.72
Last Trade:=67.68
Updating Price:=$
            67.68
Updating Change:=-0.04

(cpe)
Open:=7.50
Change:=-0.26
                  ( -3.40 %)
Bid:=7.03 x400
Trade Time:=4:27 PM EST
Ask:=7.70 x200
Prev Close:=7.64
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=-0.26

(cpn)
Open:=16.22
Change:=+0.65
                  (+4.01 %)
Bid:=16.76 x400
Trade Time:=4:22 PM EST
Ask:=16.85 x200
Prev Close:=16.19
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=+0.65

(cprt)
Open:=45.44
Change:=-0.40
                  ( -0.87 %)
Bid:=44.92 x400
Trade Time:=4:21 PM EST
Ask:=45.40 x200
Prev Close:=45.79
Last Trade:=45.39
Updating Price:=$
            45.39
Updating Change:=-0.40

(cpst)
Open:=1.63
Change:=-0.02
                  ( -1.20 %)
Bid:=1.61 x400
Trade Time:=4:27 PM EST
Ask:=1.66 x200
Prev Close:=1.67
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=-0.02

(cpy)
Open:=11.90
Change:=-0.19
                  ( -1.58 %)
Bid:=11.02 x400
Trade Time:=3:58 PM EST
Ask:=12.49 x200
Prev Close:=12.01
Last Trade:=11.82
Updating Price:=$
            11.82
Updating Change:=-0.19

(cr)
Open:=49.08
Change:=+0.80
                  (+1.61 %)
Bid:=50.51 x400
Trade Time:=4:27 PM EST
Ask:=55.00 x200
Prev Close:=49.55
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=+0.80

(crai)
Open:=27.89
Change:=-0.72
                  ( -2.54 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=29.99 x200
Prev Close:=28.40
Last Trade:=27.68
Updating Price:=$
            27.68
Updating Change:=-0.72

(crdn)
Open:=35.41
Change:=-0.65
                  ( -1.80 %)
Bid:=34.85 x400
Trade Time:=4:00 PM EST
Ask:=36.12 x200
Prev Close:=36.03
Last Trade:=35.38
Updating Price:=$
            35.38
Updating Change:=-0.65

(cree)
Open:=33.23
Change:=-0.98
                  ( -2.90 %)
Bid:=32.68 x400
Trade Time:=4:42 PM EST
Ask:=32.98 x200
Prev Close:=33.83
Last Trade:=32.85
Updating Price:=$
            32.85
Updating Change:=-0.98

(crmt)
Open:=36.81
Change:=-0.36
                  ( -0.97 %)
Bid:=36.02 x400
Trade Time:=4:00 PM EST
Ask:=36.85 x200
Prev Close:=37.18
Last Trade:=36.82
Updating Price:=$
            36.82
Updating Change:=-0.36

(crrc)
Open:=10.73
Change:=-0.47
                  ( -4.35 %)
Bid:=9.87 x400
Trade Time:=4:27 PM EST
Ask:=11.60 x200
Prev Close:=10.80
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=-0.47

(crs)
Open:=57.15
Change:=-0.33
                  ( -0.57 %)
Bid:=56.84 x400
Trade Time:=4:27 PM EST
Ask:=58.06 x200
Prev Close:=57.73
Last Trade:=57.40
Updating Price:=$
            57.40
Updating Change:=-0.33

(csco)
Open:=16.34
Change:=-0.18
                  ( -1.09 %)
Bid:=16.27 x400
Trade Time:=4:00 PM EST
Ask:=16.28 x200
Prev Close:=16.46
Last Trade:=16.28
Updating Price:=$
            16.28
Updating Change:=-0.18

(csgp)
Open:=57.55
Change:=-0.34
                  ( -0.59 %)
Bid:=57.79 x400
Trade Time:=4:27 PM EST
Ask:=58.75 x200
Prev Close:=58.11
Last Trade:=57.77
Updating Price:=$
            57.77
Updating Change:=-0.34

(cstr)
Open:=54.03
Change:=+0.34
                  (+0.63 %)
Bid:=53.77 x400
Trade Time:=4:11 PM EST
Ask:=54.25 x200
Prev Close:=54.23
Last Trade:=54.57
Updating Price:=$
            54.57
Updating Change:=+0.34

(csu)
Open:=9.40
Change:=+0.01
                  (+0.11 %)
Bid:=9.11 x400
Trade Time:=4:27 PM EST
Ask:=9.84 x200
Prev Close:=9.52
Last Trade:=9.53
Updating Price:=$
            9.53
Updating Change:=+0.01

(cswc)
Open:=97.40
Change:=-1.64
                  ( -1.68 %)
Bid:=91.89 x400
Trade Time:=4:27 PM EST
Ask:=101.75 x200
Prev Close:=97.85
Last Trade:=96.21
Updating Price:=$
            96.21
Updating Change:=-1.64

(ctas)
Open:=34.09
Change:=-0.45
                  ( -1.31 %)
Bid:=33.72 x400
Trade Time:=4:11 PM EST
Ask:=33.94 x200
Prev Close:=34.37
Last Trade:=33.92
Updating Price:=$
            33.92
Updating Change:=-0.45

(ctgx)
Open:=13.80
Change:=-0.19
                  ( -1.35 %)
Bid:=13.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=14.06
Last Trade:=13.87
Updating Price:=$
            13.87
Updating Change:=-0.19

(ctl)
Open:=38.41
Change:=-0.71
                  ( -1.84 %)
Bid:=37.90 x400
Trade Time:=5:09 PM EST
Ask:=38.15 x200
Prev Close:=38.66
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=-0.71

(ctrp)
Open:=44.34
Change:=+0.78
                  (+1.74 %)
Bid:=45.56 x400
Trade Time:=4:00 PM EST
Ask:=45.58 x200
Prev Close:=44.78
Last Trade:=45.56
Updating Price:=$
            45.56
Updating Change:=+0.78

(ctsh)
Open:=73.09
Change:=+0.56
                  (+0.76 %)
Bid:=74.32 x400
Trade Time:=3:59 PM EST
Ask:=74.36 x200
Prev Close:=73.77
Last Trade:=74.33
Updating Price:=$
            74.33
Updating Change:=+0.56

(ctxs)
Open:=74.63
Change:=-0.73
                  ( -0.97 %)
Bid:=74.46 x400
Trade Time:=4:00 PM EST
Ask:=74.54 x200
Prev Close:=75.27
Last Trade:=74.54
Updating Price:=$
            74.54
Updating Change:=-0.73

(cvo)
Open:=6.11
Change:=-0.08
                  ( -1.29 %)
Bid:=6.12 x400
Trade Time:=4:11 PM EST
Ask:=6.43 x200
Prev Close:=6.22
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=-0.08

(cvx)
Open:=107.55
Change:=-0.83
                  ( -0.76 %)
Bid:=108.14 x400
Trade Time:=3:55 PM EST
Ask:=108.16 x200
Prev Close:=108.97
Last Trade:=108.15
Updating Price:=$
            108.15
Updating Change:=-0.83

(cxs)
Open:=11.13
Change:=-0.15
                  ( -1.34 %)
Bid:=11.09 x400
Trade Time:=4:27 PM EST
Ask:=11.51 x200
Prev Close:=11.22
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=-0.15

(cyh)
Open:=25.57
Change:=-1.29
                  ( -4.78 %)
Bid:=25.58 x400
Trade Time:=4:27 PM EST
Ask:=25.93 x200
Prev Close:=27.00
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=-1.29

(cyn)
Open:=54.38
Change:=+0.09
                  (+0.16 %)
Bid:=54.45 x400
Trade Time:=4:27 PM EST
Ask:=55.61 x200
Prev Close:=54.88
Last Trade:=54.97
Updating Price:=$
            54.97
Updating Change:=+0.09

(cytk)
Open:=1.28
Change:=
Bid:=1.23 x400
Trade Time:=4:00 PM EST
Ask:=1.31 x200
Prev Close:=1.29
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=null

(cytr)
Open:=0.71
Change:=-0.02
                  ( -2.82 %)
Bid:=0.66 x400
Trade Time:=4:00 PM EST
Ask:=0.89 x200
Prev Close:=0.71
Last Trade:=0.69
Updating Price:=$
            0.69
Updating Change:=-0.02

(dakt)
Open:=10.69
Change:=-0.17
                  ( -1.56 %)
Bid:=10.53 x400
Trade Time:=4:27 PM EST
Ask:=11.18 x200
Prev Close:=10.88
Last Trade:=10.71
Updating Price:=$
            10.71
Updating Change:=-0.17

(dal)
Open:=8.05
Change:=-0.24
                  ( -2.96 %)
Bid:=7.88 x400
Trade Time:=4:49 PM EST
Ask:=7.89 x200
Prev Close:=8.10
Last Trade:=7.86
Updating Price:=$
            7.86
Updating Change:=-0.24

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

(dbd)
Open:=32.39
Change:=-0.22
                  ( -0.67 %)
Bid:=32.34 x400
Trade Time:=4:27 PM EST
Ask:=32.72 x200
Prev Close:=32.75
Last Trade:=32.53
Updating Price:=$
            32.53
Updating Change:=-0.22

(dd)
Open:=54.23
Change:=-0.71
                  ( -1.29 %)
Bid:=54.13 x400
Trade Time:=3:55 PM EST
Ask:=54.14 x200
Prev Close:=54.85
Last Trade:=54.14
Updating Price:=$
            54.14
Updating Change:=-0.71

(ddic)
Open:=9.57
Change:=-0.35
                  ( -3.63 %)
Bid:=9.25 x400
Trade Time:=4:27 PM EST
Ask:=9.59 x200
Prev Close:=9.63
Last Trade:=9.28
Updating Price:=$
            9.28
Updating Change:=-0.35

(de)
Open:=80.29
Change:=+0.65
                  (+0.80 %)
Bid:=82.06 x400
Trade Time:=4:17 PM EST
Ask:=82.11 x200
Prev Close:=81.24
Last Trade:=81.89
Updating Price:=$
            81.89
Updating Change:=+0.65

(deck)
Open:=95.33
Change:=-0.97
                  ( -1.01 %)
Bid:=95.41 x400
Trade Time:=4:04 PM EST
Ask:=97.30 x200
Prev Close:=96.42
Last Trade:=95.45
Updating Price:=$
            95.45
Updating Change:=-0.97

(dei)
Open:=20.44
Change:=+0.16
                  (+0.78 %)
Bid:=20.32 x400
Trade Time:=4:27 PM EST
Ask:=21.39 x200
Prev Close:=20.64
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=+0.16

(dell)
Open:=16.90
Change:=+0.09
                  (+0.53 %)
Bid:=17.12 x400
Trade Time:=4:00 PM EST
Ask:=17.12 x200
Prev Close:=17.04
Last Trade:=17.13
Updating Price:=$
            17.13
Updating Change:=+0.09

(dest)
Open:=19.04
Change:=-0.35
                  ( -1.81 %)
Bid:=18.27 x400
Trade Time:=4:09 PM EST
Ask:=19.01 x200
Prev Close:=19.35
Last Trade:=19.00
Updating Price:=$
            19.00
Updating Change:=-0.35

(dfz)
Open:=11.61
Change:=-0.12
                  ( -1.02 %)
Bid:=11.51 x400
Trade Time:=4:27 PM EST
Ask:=12.49 x200
Prev Close:=11.74
Last Trade:=11.62
Updating Price:=$
            11.62
Updating Change:=-0.12

(dgi)
Open:=25.69
Change:=-0.65
                  ( -2.50 %)
Bid:=24.69 x400
Trade Time:=4:27 PM EST
Ask:=25.90 x200
Prev Close:=25.95
Last Trade:=25.30
Updating Price:=$
            25.30
Updating Change:=-0.65

(dhil)
Open:=82.06
Change:=-1.36
                  ( -1.64 %)
Bid:=77.06 x400
Trade Time:=4:00 PM EST
Ask:=82.25 x200
Prev Close:=82.84
Last Trade:=81.48
Updating Price:=$
            81.48
Updating Change:=-1.36

(dhr)
Open:=51.15
Change:=-0.16
                  ( -0.31 %)
Bid:=51.38 x400
Trade Time:=4:27 PM EST
Ask:=51.65 x200
Prev Close:=51.69
Last Trade:=51.53
Updating Price:=$
            51.53
Updating Change:=-0.16

(dis)
Open:=40.25
Change:=-0.09
                  ( -0.21 %)
Bid:=40.56 x400
Trade Time:=4:00 PM EST
Ask:=40.57 x200
Prev Close:=40.65
Last Trade:=40.57
Updating Price:=$
            40.57
Updating Change:=-0.09

(dk)
Open:=17.18
Change:=+0.13
                  (+0.76 %)
Bid:=17.11 x400
Trade Time:=4:27 PM EST
Ask:=17.71 x200
Prev Close:=17.12
Last Trade:=17.25
Updating Price:=$
            17.25
Updating Change:=+0.13

(dlb)
Open:=44.45
Change:=-0.49
                  ( -1.09 %)
Bid:=43.76 x400
Trade Time:=4:04 PM EST
Ask:=44.83 x200
Prev Close:=44.86
Last Trade:=44.37
Updating Price:=$
            44.37
Updating Change:=-0.49

(dllr)
Open:=22.34
Change:=-0.11
                  ( -0.49 %)
Bid:=22.41 x400
Trade Time:=4:08 PM EST
Ask:=22.91 x200
Prev Close:=22.52
Last Trade:=22.41
Updating Price:=$
            22.41
Updating Change:=-0.11

(dltr)
Open:=68.27
Change:=-1.30
                  ( -1.89 %)
Bid:=67.43 x400
Trade Time:=4:00 PM EST
Ask:=67.46 x200
Prev Close:=68.76
Last Trade:=67.46
Updating Price:=$
            67.46
Updating Change:=-1.30

(dm)
Open:=8.86
Change:=-0.45
                  ( -5.02 %)
Bid:=8.20 x400
Trade Time:=4:27 PM EST
Ask:=8.90 x200
Prev Close:=8.96
Last Trade:=8.51
Updating Price:=$
            8.51
Updating Change:=-0.45

(dmrc)
Open:=41.77
Change:=-1.49
                  ( -3.50 %)
Bid:=40.20 x400
Trade Time:=4:09 PM EST
Ask:=41.93 x200
Prev Close:=42.54
Last Trade:=41.05
Updating Price:=$
            41.05
Updating Change:=-1.49

(dndn)
Open:=38.67
Change:=-0.79
                  ( -2.02 %)
Bid:=38.33 x400
Trade Time:=4:27 PM EST
Ask:=38.58 x200
Prev Close:=39.10
Last Trade:=38.31
Updating Price:=$
            38.31
Updating Change:=-0.79

(dnr)
Open:=20.44
Change:=+0.04
                  (+0.19 %)
Bid:=20.58 x400
Trade Time:=4:11 PM EST
Ask:=20.99 x200
Prev Close:=20.73
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=+0.04

(drc)
Open:=54.86
Change:=-0.01
                  ( -0.02 %)
Bid:=50.36 x400
Trade Time:=4:27 PM EST
Ask:=85.19 x200
Prev Close:=55.85
Last Trade:=55.84
Updating Price:=$
            55.84
Updating Change:=-0.01

(dri)
Open:=52.80
Change:=-0.17
                  ( -0.32 %)
Bid:=52.79 x400
Trade Time:=4:00 PM EST
Ask:=53.41 x200
Prev Close:=53.28
Last Trade:=53.11
Updating Price:=$
            53.11
Updating Change:=-0.17

(driv)
Open:=31.62
Change:=-0.27
                  ( -0.85 %)
Bid:=31.42 x400
Trade Time:=4:27 PM EST
Ask:=32.31 x200
Prev Close:=31.89
Last Trade:=31.62
Updating Price:=$
            31.62
Updating Change:=-0.27

(drl)
Open:=1.91
Change:=-0.09
                  ( -4.55 %)
Bid:=1.87 x400
Trade Time:=4:09 PM EST
Ask:=2.09 x200
Prev Close:=1.98
Last Trade:=1.89
Updating Price:=$
            1.89
Updating Change:=-0.09

(dtsi)
Open:=36.84
Change:=-0.97
                  ( -2.61 %)
Bid:=35.02 x400
Trade Time:=4:27 PM EST
Ask:=37.09 x200
Prev Close:=37.14
Last Trade:=36.17
Updating Price:=$
            36.17
Updating Change:=-0.97

(dtv)
Open:=52.19
Change:=-0.66
                  ( -1.26 %)
Bid:=51.65 x400
Trade Time:=4:00 PM EST
Ask:=51.68 x200
Prev Close:=52.35
Last Trade:=51.69
Updating Price:=$
            51.69
Updating Change:=-0.66

(dva)
Open:=85.42
Change:=-0.99
                  ( -1.15 %)
Bid:=84.06 x400
Trade Time:=4:27 PM EST
Ask:=85.85 x200
Prev Close:=85.89
Last Trade:=84.90
Updating Price:=$
            84.90
Updating Change:=-0.99

(dvn)
Open:=83.28
Change:=-0.59
                  ( -0.70 %)
Bid:=83.53 x400
Trade Time:=4:27 PM EST
Ask:=84.27 x200
Prev Close:=84.35
Last Trade:=83.76
Updating Price:=$
            83.76
Updating Change:=-0.59

(dvox)
Open:=7.50
Change:=-0.43
                  ( -5.71 %)
Bid:=6.34 x400
Trade Time:=4:27 PM EST
Ask:=7.74 x200
Prev Close:=7.53
Last Trade:=7.10
Updating Price:=$
            7.10
Updating Change:=-0.43

(dw)
Open:=23.51
Change:=-0.78
                  ( -3.26 %)
Bid:=22.65 x400
Trade Time:=4:27 PM EST
Ask:=24.46 x200
Prev Close:=23.92
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=-0.78

(dwa)
Open:=20.98
Change:=+0.98
                  (+4.66 %)
Bid:=21.73 x400
Trade Time:=4:27 PM EST
Ask:=21.98 x200
Prev Close:=21.05
Last Trade:=22.03
Updating Price:=$
            22.03
Updating Change:=+0.98

(dxpe)
Open:=27.08
Change:=-0.72
                  ( -2.61 %)
Bid:=26.16 x400
Trade Time:=4:27 PM EST
Ask:=27.45 x200
Prev Close:=27.56
Last Trade:=26.84
Updating Price:=$
            26.84
Updating Change:=-0.72

(dy)
Open:=17.89
Change:=+0.02
                  (+0.11 %)
Bid:=17.85 x400
Trade Time:=4:03 PM EST
Ask:=18.69 x200
Prev Close:=18.16
Last Trade:=18.18
Updating Price:=$
            18.18
Updating Change:=+0.02

(dyn)
Open:=5.66
Change:=+0.02
                  (+0.35 %)
Bid:=5.62 x400
Trade Time:=4:27 PM EST
Ask:=5.71 x200
Prev Close:=5.69
Last Trade:=5.71
Updating Price:=$
            5.71
Updating Change:=+0.02

(ebay)
Open:=32.95
Change:=+0.32
                  (+0.96 %)
Bid:=33.81 x400
Trade Time:=4:00 PM EST
Ask:=33.82 x200
Prev Close:=33.50
Last Trade:=33.82
Updating Price:=$
            33.82
Updating Change:=+0.32

(ebsb)
Open:=13.80
Change:=-0.25
                  ( -1.80 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=13.88
Last Trade:=13.63
Updating Price:=$
            13.63
Updating Change:=-0.25

(ecpg)
Open:=27.96
Change:=-0.29
                  ( -1.02 %)
Bid:=27.61 x400
Trade Time:=4:11 PM EST
Ask:=28.12 x200
Prev Close:=28.37
Last Trade:=28.08
Updating Price:=$
            28.08
Updating Change:=-0.29

(edr)
Open:=9.08
Change:=
Bid:=8.90 x400
Trade Time:=4:09 PM EST
Ask:=9.53 x200
Prev Close:=9.17
Last Trade:=9.17
Updating Price:=$
            9.17
Updating Change:=null

(eeft)
Open:=15.85
Change:=+0.04
                  (+0.25 %)
Bid:=15.67 x400
Trade Time:=4:27 PM EST
Ask:=16.61 x200
Prev Close:=16.11
Last Trade:=16.15
Updating Price:=$
            16.15
Updating Change:=+0.04

(egn)
Open:=61.61
Change:=-0.27
                  ( -0.43 %)
Bid:=61.13 x400
Trade Time:=4:08 PM EST
Ask:=62.45 x200
Prev Close:=62.09
Last Trade:=61.82
Updating Price:=$
            61.82
Updating Change:=-0.27

(egov)
Open:=13.05
Change:=+0.05
                  (+0.38 %)
Bid:=12.95 x400
Trade Time:=4:27 PM EST
Ask:=13.68 x200
Prev Close:=13.21
Last Trade:=13.26
Updating Price:=$
            13.26
Updating Change:=+0.05

(egy)
Open:=7.15
Change:=+0.01
                  (+0.14 %)
Bid:=6.86 x400
Trade Time:=4:27 PM EST
Ask:=7.25 x200
Prev Close:=7.20
Last Trade:=7.21
Updating Price:=$
            7.21
Updating Change:=+0.01

(ek)
Open:=2.45
Change:=-0.17
                  ( -6.80 %)
Bid:=2.33 x400
Trade Time:=4:27 PM EST
Ask:=2.37 x200
Prev Close:=2.50
Last Trade:=2.33
Updating Price:=$
            2.33
Updating Change:=-0.17

(elos)
Open:=12.32
Change:=-0.12
                  ( -0.97 %)
Bid:=11.93 x400
Trade Time:=4:00 PM EST
Ask:=12.75 x200
Prev Close:=12.42
Last Trade:=12.30
Updating Price:=$
            12.30
Updating Change:=-0.12

(els)
Open:=67.64
Change:=-0.54
                  ( -0.79 %)
Bid:=66.50 x400
Trade Time:=4:27 PM EST
Ask:=68.98 x200
Prev Close:=68.03
Last Trade:=67.49
Updating Price:=$
            67.49
Updating Change:=-0.54

(endp)
Open:=39.81
Change:=-1.29
                  ( -3.23 %)
Bid:=38.62 x400
Trade Time:=4:05 PM EST
Ask:=38.72 x200
Prev Close:=40.00
Last Trade:=38.71
Updating Price:=$
            38.71
Updating Change:=-1.29

(enh)
Open:=40.23
Change:=-0.30
                  ( -0.74 %)
Bid:=39.96 x400
Trade Time:=4:27 PM EST
Ask:=41.07 x200
Prev Close:=40.43
Last Trade:=40.13
Updating Price:=$
            40.13
Updating Change:=-0.30

(enoc)
Open:=16.74
Change:=-0.02
                  ( -0.12 %)
Bid:=16.58 x400
Trade Time:=4:27 PM EST
Ask:=17.07 x200
Prev Close:=16.82
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=-0.02

(ens)
Open:=34.91
Change:=-0.36
                  ( -1.02 %)
Bid:=34.15 x400
Trade Time:=4:27 PM EST
Ask:=35.97 x200
Prev Close:=35.38
Last Trade:=35.02
Updating Price:=$
            35.02
Updating Change:=-0.36

(ep)
Open:=20.45
Change:=-0.08
                  ( -0.39 %)
Bid:=20.61 x400
Trade Time:=4:42 PM EST
Ask:=20.74 x200
Prev Close:=20.72
Last Trade:=20.64
Updating Price:=$
            20.64
Updating Change:=-0.08

(epax)
Open:=8.69
Change:=-0.27
                  ( -3.07 %)
Bid:=8.07 x400
Trade Time:=4:08 PM EST
Ask:=8.99 x200
Prev Close:=8.79
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=-0.27

(epl)
Open:=17.42
Change:=-0.06
                  ( -0.34 %)
Bid:=17.20 x400
Trade Time:=4:27 PM EST
Ask:=18.19 x200
Prev Close:=17.67
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.06

(epm)
Open:=7.80
Change:=-0.07
                  ( -0.92 %)
Bid:=7.29 x400
Trade Time:=4:27 PM EST
Ask:=7.89 x200
Prev Close:=7.62
Last Trade:=7.55
Updating Price:=$
            7.55
Updating Change:=-0.07

(eqy)
Open:=19.88
Change:=-0.10
                  ( -0.50 %)
Bid:=19.64 x400
Trade Time:=4:27 PM EST
Ask:=20.48 x200
Prev Close:=20.05
Last Trade:=19.95
Updating Price:=$
            19.95
Updating Change:=-0.10

(erie)
Open:=74.07
Change:=-0.04
                  ( -0.05 %)
Bid:=73.50 x400
Trade Time:=4:27 PM EST
Ask:=75.81 x200
Prev Close:=74.69
Last Trade:=74.65
Updating Price:=$
            74.65
Updating Change:=-0.04

(erts)
Open:=23.85
Change:=+0.15
                  (+0.63 %)
Bid:=24.08 x400
Trade Time:=3:55 PM EST
Ask:=24.09 x200
Prev Close:=23.93
Last Trade:=24.08
Updating Price:=$
            24.08
Updating Change:=+0.15

(ese)
Open:=36.72
Change:=-0.41
                  ( -1.10 %)
Bid:=36.19 x400
Trade Time:=4:27 PM EST
Ask:=37.59 x200
Prev Close:=37.19
Last Trade:=36.78
Updating Price:=$
            36.78
Updating Change:=-0.41

(esgr)
Open:=108.70
Change:=-2.59
                  ( -2.38 %)
Bid:=101.83 x400
Trade Time:=4:27 PM EST
Ask:=115.42 x200
Prev Close:=108.99
Last Trade:=106.40
Updating Price:=$
            106.40
Updating Change:=-2.59

(esl)
Open:=79.44
Change:=-0.60
                  ( -0.75 %)
Bid:=79.07 x400
Trade Time:=4:09 PM EST
Ask:=80.77 x200
Prev Close:=80.50
Last Trade:=79.90
Updating Price:=$
            79.90
Updating Change:=-0.60

(esrx)
Open:=56.64
Change:=-0.65
                  ( -1.13 %)
Bid:=56.63 x400
Trade Time:=4:00 PM EST
Ask:=56.64 x200
Prev Close:=57.30
Last Trade:=56.65
Updating Price:=$
            56.65
Updating Change:=-0.65

(ess)
Open:=142.32
Change:=-0.61
                  ( -0.43 %)
Bid:=140.76 x400
Trade Time:=4:27 PM EST
Ask:=143.99 x200
Prev Close:=143.49
Last Trade:=142.88
Updating Price:=$
            142.88
Updating Change:=-0.61

(etm)
Open:=8.57
Change:=-0.32
                  ( -3.68 %)
Bid:=7.98 x400
Trade Time:=4:27 PM EST
Ask:=8.77 x200
Prev Close:=8.70
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=-0.32

(evr)
Open:=31.49
Change:=-0.57
                  ( -1.79 %)
Bid:=30.53 x400
Trade Time:=4:43 PM EST
Ask:=31.94 x200
Prev Close:=31.86
Last Trade:=31.29
Updating Price:=$
            31.29
Updating Change:=-0.57

(exas)
Open:=9.05
Change:=-0.30
                  ( -3.26 %)
Bid:=8.61 x400
Trade Time:=4:27 PM EST
Ask:=9.19 x200
Prev Close:=9.20
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=-0.30

(exbd)
Open:=42.74
Change:=-0.51
                  ( -1.18 %)
Bid:=41.86 x400
Trade Time:=4:17 PM EST
Ask:=43.60 x200
Prev Close:=43.21
Last Trade:=42.70
Updating Price:=$
            42.70
Updating Change:=-0.51

(exls)
Open:=23.50
Change:=+0.07
                  (+0.29 %)
Bid:=23.05 x400
Trade Time:=4:00 PM EST
Ask:=24.71 x200
Prev Close:=23.77
Last Trade:=23.84
Updating Price:=$
            23.84
Updating Change:=+0.07

(exp)
Open:=24.60
Change:=-0.19
                  ( -0.76 %)
Bid:=24.56 x400
Trade Time:=4:27 PM EST
Ask:=24.85 x200
Prev Close:=24.88
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.19

(expd)
Open:=50.23
Change:=+0.03
                  (+0.06 %)
Bid:=50.54 x400
Trade Time:=4:00 PM EST
Ask:=50.55 x200
Prev Close:=50.52
Last Trade:=50.55
Updating Price:=$
            50.55
Updating Change:=+0.03

(expe)
Open:=29.93
Change:=+0.13
                  (+0.43 %)
Bid:=30.16 x400
Trade Time:=3:59 PM EST
Ask:=30.17 x200
Prev Close:=30.05
Last Trade:=30.18
Updating Price:=$
            30.18
Updating Change:=+0.13

(exxi)
Open:=34.05
Change:=-1.06
                  ( -3.04 %)
Bid:=33.15 x400
Trade Time:=4:27 PM EST
Ask:=34.64 x200
Prev Close:=34.89
Last Trade:=33.83
Updating Price:=$
            33.83
Updating Change:=-1.06

(fast)
Open:=34.04
Change:=+0.08
                  (+0.23 %)
Bid:=34.31 x400
Trade Time:=3:59 PM EST
Ask:=34.34 x200
Prev Close:=34.25
Last Trade:=34.33
Updating Price:=$
            34.33
Updating Change:=+0.08

(fbn)
Open:=4.02
Change:=-0.05
                  ( -1.22 %)
Bid:=3.81 x400
Trade Time:=4:09 PM EST
Ask:=4.29 x200
Prev Close:=4.10
Last Trade:=4.05
Updating Price:=$
            4.05
Updating Change:=-0.05

(fbnc)
Open:=10.29
Change:=-0.28
                  ( -2.74 %)
Bid:=0.00 x400
Trade Time:=4:09 PM EST
Ask:=11.41 x200
Prev Close:=10.23
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=-0.28

(fbp)
Open:=4.60
Change:=-0.13
                  ( -2.80 %)
Bid:=4.01 x400
Trade Time:=4:27 PM EST
Ask:=4.74 x200
Prev Close:=4.64
Last Trade:=4.51
Updating Price:=$
            4.51
Updating Change:=-0.13

(fcel)
Open:=1.45
Change:=-0.05
                  ( -3.42 %)
Bid:=1.38 x400
Trade Time:=4:00 PM EST
Ask:=1.46 x200
Prev Close:=1.46
Last Trade:=1.41
Updating Price:=$
            1.41
Updating Change:=-0.05

(fcnca)
Open:=184.95
Change:=-0.27
                  ( -0.15 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=203.20 x200
Prev Close:=185.69
Last Trade:=185.42
Updating Price:=$
            185.42
Updating Change:=-0.27

(fcs)
Open:=16.83
Change:=-0.49
                  ( -2.87 %)
Bid:=16.58 x400
Trade Time:=4:27 PM EST
Ask:=17.14 x200
Prev Close:=17.10
Last Trade:=16.61
Updating Price:=$
            16.61
Updating Change:=-0.49

(fcx)
Open:=55.17
Change:=-0.21
                  ( -0.38 %)
Bid:=55.40 x400
Trade Time:=4:55 PM EST
Ask:=55.51 x200
Prev Close:=55.67
Last Trade:=55.46
Updating Price:=$
            55.46
Updating Change:=-0.21

(fdx)
Open:=91.70
Change:=-0.91
                  ( -0.98 %)
Bid:=91.59 x400
Trade Time:=4:27 PM EST
Ask:=92.12 x200
Prev Close:=92.79
Last Trade:=91.88
Updating Price:=$
            91.88
Updating Change:=-0.91

(feic)
Open:=36.27
Change:=-0.22
                  ( -0.60 %)
Bid:=35.82 x400
Trade Time:=4:27 PM EST
Ask:=37.39 x200
Prev Close:=36.79
Last Trade:=36.57
Updating Price:=$
            36.57
Updating Change:=-0.22

(ffic)
Open:=12.69
Change:=-0.29
                  ( -2.26 %)
Bid:=12.10 x400
Trade Time:=4:27 PM EST
Ask:=14.34 x200
Prev Close:=12.86
Last Trade:=12.57
Updating Price:=$
            12.57
Updating Change:=-0.29

(ffiv)
Open:=99.80
Change:=-3.70
                  ( -3.66 %)
Bid:=97.48 x400
Trade Time:=4:00 PM EST
Ask:=97.54 x200
Prev Close:=101.20
Last Trade:=97.50
Updating Price:=$
            97.50
Updating Change:=-3.70

(fisv)
Open:=61.55
Change:=-0.37
                  ( -0.60 %)
Bid:=61.78 x400
Trade Time:=4:00 PM EST
Ask:=61.79 x200
Prev Close:=62.16
Last Trade:=61.79
Updating Price:=$
            61.79
Updating Change:=-0.37

(flex)
Open:=6.90
Change:=-0.28
                  ( -3.99 %)
Bid:=6.70 x400
Trade Time:=4:00 PM EST
Ask:=6.75 x200
Prev Close:=7.01
Last Trade:=6.73
Updating Price:=$
            6.73
Updating Change:=-0.28

(flir)
Open:=28.29
Change:=-0.39
                  ( -1.35 %)
Bid:=28.41 x400
Trade Time:=4:00 PM EST
Ask:=28.42 x200
Prev Close:=28.81
Last Trade:=28.42
Updating Price:=$
            28.42
Updating Change:=-0.39

(flo)
Open:=22.72
Change:=-0.19
                  ( -0.83 %)
Bid:=22.16 x400
Trade Time:=4:27 PM EST
Ask:=23.28 x200
Prev Close:=22.88
Last Trade:=22.69
Updating Price:=$
            22.69
Updating Change:=-0.19

(flr)
Open:=66.79
Change:=+0.22
                  (+0.33 %)
Bid:=67.23 x400
Trade Time:=4:33 PM EST
Ask:=67.94 x200
Prev Close:=67.38
Last Trade:=67.60
Updating Price:=$
            67.60
Updating Change:=+0.22

(fls)
Open:=109.24
Change:=-0.77
                  ( -0.69 %)
Bid:=109.62 x400
Trade Time:=4:27 PM EST
Ask:=110.89 x200
Prev Close:=111.05
Last Trade:=110.28
Updating Price:=$
            110.28
Updating Change:=-0.77

(flws)
Open:=3.16
Change:=-0.08
                  ( -2.49 %)
Bid:=2.89 x400
Trade Time:=4:27 PM EST
Ask:=3.21 x200
Prev Close:=3.21
Last Trade:=3.13
Updating Price:=$
            3.13
Updating Change:=-0.08

(fmbi)
Open:=12.18
Change:=-0.13
                  ( -1.06 %)
Bid:=12.03 x400
Trade Time:=4:27 PM EST
Ask:=12.34 x200
Prev Close:=12.31
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.13

(fmc)
Open:=90.79
Change:=+0.25
                  (+0.27 %)
Bid:=91.42 x400
Trade Time:=4:27 PM EST
Ask:=92.36 x200
Prev Close:=91.68
Last Trade:=91.93
Updating Price:=$
            91.93
Updating Change:=+0.25

(fmd)
Open:=1.65
Change:=-0.04
                  ( -2.40 %)
Bid:=1.63 x400
Trade Time:=4:27 PM EST
Ask:=1.64 x200
Prev Close:=1.67
Last Trade:=1.63
Updating Price:=$
            1.63
Updating Change:=-0.04

(fnsr)
Open:=18.88
Change:=-0.54
                  ( -2.81 %)
Bid:=18.51 x400
Trade Time:=4:27 PM EST
Ask:=18.92 x200
Prev Close:=19.21
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=-0.54

(fosl)
Open:=131.90
Change:=-0.40
                  ( -0.30 %)
Bid:=131.91 x400
Trade Time:=4:27 PM EST
Ask:=135.27 x200
Prev Close:=133.01
Last Trade:=132.61
Updating Price:=$
            132.61
Updating Change:=-0.40

(frx)
Open:=38.30
Change:=-0.30
                  ( -0.78 %)
Bid:=38.07 x400
Trade Time:=5:03 PM EST
Ask:=38.37 x200
Prev Close:=38.53
Last Trade:=38.23
Updating Price:=$
            38.23
Updating Change:=-0.30

(fsii)
Open:=2.97
Change:=-0.02
                  ( -0.66 %)
Bid:=2.92 x400
Trade Time:=4:27 PM EST
Ask:=3.01 x200
Prev Close:=3.01
Last Trade:=2.99
Updating Price:=$
            2.99
Updating Change:=-0.02

(fslr)
Open:=123.47
Change:=-3.52
                  ( -2.84 %)
Bid:=120.59 x400
Trade Time:=4:00 PM EST
Ask:=120.60 x200
Prev Close:=124.12
Last Trade:=120.60
Updating Price:=$
            120.60
Updating Change:=-3.52

(fsp)
Open:=13.10
Change:=-0.28
                  ( -2.11 %)
Bid:=12.76 x400
Trade Time:=4:27 PM EST
Ask:=13.28 x200
Prev Close:=13.30
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.28

(fst)
Open:=26.47
Change:=-0.54
                  ( -2.00 %)
Bid:=26.24 x400
Trade Time:=4:08 PM EST
Ask:=26.55 x200
Prev Close:=27.00
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=-0.54

(fsys)
Open:=23.04
Change:=-0.05
                  ( -0.21 %)
Bid:=22.66 x400
Trade Time:=4:27 PM EST
Ask:=23.81 x200
Prev Close:=23.29
Last Trade:=23.24
Updating Price:=$
            23.24
Updating Change:=-0.05

(ftr)
Open:=7.74
Change:=-0.19
                  ( -2.42 %)
Bid:=7.65 x400
Trade Time:=4:33 PM EST
Ask:=7.67 x200
Prev Close:=7.85
Last Trade:=7.66
Updating Price:=$
            7.66
Updating Change:=-0.19

(fwrd)
Open:=32.84
Change:=-0.37
                  ( -1.11 %)
Bid:=32.21 x400
Trade Time:=4:27 PM EST
Ask:=33.64 x200
Prev Close:=33.28
Last Trade:=32.91
Updating Price:=$
            32.91
Updating Change:=-0.37

(g)
Open:=17.41
Change:=-0.36
                  ( -2.06 %)
Bid:=16.75 x400
Trade Time:=4:18 PM EST
Ask:=17.72 x200
Prev Close:=17.51
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=-0.36

(gain)
Open:=7.34
Change:=-0.10
                  ( -1.34 %)
Bid:=7.27 x400
Trade Time:=4:08 PM EST
Ask:=7.50 x200
Prev Close:=7.44
Last Trade:=7.34
Updating Price:=$
            7.34
Updating Change:=-0.10

(gbdc)
Open:=15.49
Change:=+0.10
                  (+0.64 %)
Bid:=15.41 x400
Trade Time:=4:27 PM EST
Ask:=16.18 x200
Prev Close:=15.55
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=+0.10

(gbl)
Open:=49.72
Change:=-0.74
                  ( -1.46 %)
Bid:=48.02 x400
Trade Time:=4:05 PM EST
Ask:=52.50 x200
Prev Close:=50.74
Last Trade:=50.00
Updating Price:=$
            50.00
Updating Change:=-0.74

(gd)
Open:=70.48
Change:=+0.35
                  (+0.49 %)
Bid:=70.72 x400
Trade Time:=4:07 PM EST
Ask:=71.53 x200
Prev Close:=70.80
Last Trade:=71.15
Updating Price:=$
            71.15
Updating Change:=+0.35

(ge)
Open:=18.97
Change:=-0.06
                  ( -0.32 %)
Bid:=18.97 x400
Trade Time:=3:55 PM EST
Ask:=18.98 x200
Prev Close:=19.04
Last Trade:=18.98
Updating Price:=$
            18.98
Updating Change:=-0.06

(gef)
Open:=63.70
Change:=+0.04
                  (+0.06 %)
Bid:=63.61 x400
Trade Time:=4:04 PM EST
Ask:=64.46 x200
Prev Close:=64.19
Last Trade:=64.23
Updating Price:=$
            64.23
Updating Change:=+0.04

(geoi)
Open:=27.03
Change:=-0.16
                  ( -0.58 %)
Bid:=26.72 x400
Trade Time:=4:27 PM EST
Ask:=27.63 x200
Prev Close:=27.46
Last Trade:=27.30
Updating Price:=$
            27.30
Updating Change:=-0.16

(get)
Open:=31.12
Change:=-0.05
                  ( -0.16 %)
Bid:=31.18 x400
Trade Time:=4:27 PM EST
Ask:=31.82 x200
Prev Close:=31.49
Last Trade:=31.44
Updating Price:=$
            31.44
Updating Change:=-0.05

(ggp)
Open:=17.15
Change:=-0.19
                  ( -1.09 %)
Bid:=17.10 x400
Trade Time:=4:27 PM EST
Ask:=17.69 x200
Prev Close:=17.38
Last Trade:=17.19
Updating Price:=$
            17.19
Updating Change:=-0.19

(ggs)
Open:=17.34
Change:=-0.48
                  ( -2.71 %)
Bid:=16.78 x400
Trade Time:=4:02 PM EST
Ask:=18.01 x200
Prev Close:=17.70
Last Trade:=17.22
Updating Price:=$
            17.22
Updating Change:=-0.48

(gild)
Open:=43.04
Change:=-0.57
                  ( -1.32 %)
Bid:=42.64 x400
Trade Time:=4:00 PM EST
Ask:=42.65 x200
Prev Close:=43.21
Last Trade:=42.64
Updating Price:=$
            42.64
Updating Change:=-0.57

(gksr)
Open:=34.92
Change:=-0.59
                  ( -1.67 %)
Bid:=33.93 x400
Trade Time:=4:11 PM EST
Ask:=36.26 x200
Prev Close:=35.41
Last Trade:=34.82
Updating Price:=$
            34.82
Updating Change:=-0.59

(glad)
Open:=9.46
Change:=-0.12
                  ( -1.27 %)
Bid:=9.32 x400
Trade Time:=4:27 PM EST
Ask:=9.77 x200
Prev Close:=9.47
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=-0.12

(glng)
Open:=39.14
Change:=-0.20
                  ( -0.51 %)
Bid:=38.41 x400
Trade Time:=4:11 PM EST
Ask:=39.20 x200
Prev Close:=39.36
Last Trade:=39.16
Updating Price:=$
            39.16
Updating Change:=-0.20

(gmcr)
Open:=90.95
Change:=-0.93
                  ( -1.00 %)
Bid:=91.72 x400
Trade Time:=3:59 PM EST
Ask:=91.75 x200
Prev Close:=92.71
Last Trade:=91.78
Updating Price:=$
            91.78
Updating Change:=-0.93

(gmt)
Open:=37.67
Change:=-0.06
                  ( -0.16 %)
Bid:=37.38 x400
Trade Time:=4:05 PM EST
Ask:=38.16 x200
Prev Close:=38.14
Last Trade:=38.08
Updating Price:=$
            38.08
Updating Change:=-0.06

(gntx)
Open:=30.32
Change:=-0.23
                  ( -0.75 %)
Bid:=29.92 x400
Trade Time:=4:27 PM EST
Ask:=31.31 x200
Prev Close:=30.84
Last Trade:=30.61
Updating Price:=$
            30.61
Updating Change:=-0.23

(goog)
Open:=613.36
Change:=+0.62
                  (+0.10 %)
Bid:=618.50 x400
Trade Time:=4:00 PM EST
Ask:=619.00 x200
Prev Close:=618.23
Last Trade:=618.85
Updating Price:=$
            618.85
Updating Change:=+0.62

(gps)
Open:=19.41
Change:=-0.15
                  ( -0.76 %)
Bid:=19.42 x400
Trade Time:=4:42 PM EST
Ask:=19.65 x200
Prev Close:=19.66
Last Trade:=19.51
Updating Price:=$
            19.51
Updating Change:=-0.15

(grb)
Open:=11.11
Change:=-0.08
                  ( -0.72 %)
Bid:=10.49 x400
Trade Time:=4:27 PM EST
Ask:=11.10 x200
Prev Close:=11.12
Last Trade:=11.04
Updating Price:=$
            11.04
Updating Change:=-0.08

(grmn)
Open:=32.68
Change:=-0.17
                  ( -0.52 %)
Bid:=32.52 x400
Trade Time:=3:59 PM EST
Ask:=32.58 x200
Prev Close:=32.72
Last Trade:=32.55
Updating Price:=$
            32.55
Updating Change:=-0.17

(gsat)
Open:=1.18
Change:=-0.04
                  ( -3.33 %)
Bid:=1.16 x400
Trade Time:=4:08 PM EST
Ask:=1.17 x200
Prev Close:=1.20
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=-0.04

(gsbc)
Open:=19.53
Change:=-0.10
                  ( -0.50 %)
Bid:=17.82 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=19.83
Last Trade:=19.73
Updating Price:=$
            19.73
Updating Change:=-0.10

(gsm)
Open:=24.57
Change:=-0.02
                  ( -0.08 %)
Bid:=24.33 x400
Trade Time:=4:08 PM EST
Ask:=25.36 x200
Prev Close:=24.85
Last Trade:=24.83
Updating Price:=$
            24.83
Updating Change:=-0.02

(gti)
Open:=22.00
Change:=-0.32
                  ( -1.43 %)
Bid:=21.48 x400
Trade Time:=4:18 PM EST
Ask:=22.60 x200
Prev Close:=22.37
Last Trade:=22.05
Updating Price:=$
            22.05
Updating Change:=-0.32

(gty)
Open:=25.50
Change:=-0.32
                  ( -1.25 %)
Bid:=25.01 x400
Trade Time:=4:27 PM EST
Ask:=25.92 x200
Prev Close:=25.67
Last Trade:=25.35
Updating Price:=$
            25.35
Updating Change:=-0.32

(hafc)
Open:=1.13
Change:=-0.03
                  ( -2.63 %)
Bid:=1.06 x400
Trade Time:=4:08 PM EST
Ask:=1.15 x200
Prev Close:=1.14
Last Trade:=1.11
Updating Price:=$
            1.11
Updating Change:=-0.03

(hal)
Open:=56.56
Change:=+0.07
                  (+0.12 %)
Bid:=57.20 x400
Trade Time:=4:10 PM EST
Ask:=57.48 x200
Prev Close:=57.20
Last Trade:=57.27
Updating Price:=$
            57.27
Updating Change:=+0.07

(halo)
Open:=7.06
Change:=-0.10
                  ( -1.40 %)
Bid:=6.96 x400
Trade Time:=4:27 PM EST
Ask:=7.30 x200
Prev Close:=7.12
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=-0.10

(hans)
Open:=79.56
Change:=-1.33
                  ( -1.65 %)
Bid:=79.00 x400
Trade Time:=4:27 PM EST
Ask:=80.02 x200
Prev Close:=80.51
Last Trade:=79.18
Updating Price:=$
            79.18
Updating Change:=-1.33

(hbcp)
Open:=14.25
Change:=+0.21
                  (+1.47 %)
Bid:=11.87 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=14.25
Last Trade:=14.46
Updating Price:=$
            14.46
Updating Change:=+0.21

(hckt)
Open:=4.85
Change:=-0.09
                  ( -1.82 %)
Bid:=4.77 x400
Trade Time:=4:38 PM EST
Ask:=5.09 x200
Prev Close:=4.94
Last Trade:=4.85
Updating Price:=$
            4.85
Updating Change:=-0.09

(hcp)
Open:=37.51
Change:=-0.62
                  ( -1.64 %)
Bid:=37.11 x400
Trade Time:=4:17 PM EST
Ask:=37.50 x200
Prev Close:=37.91
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=-0.62

(hd)
Open:=36.37
Change:=+0.15
                  (+0.41 %)
Bid:=36.66 x400
Trade Time:=3:55 PM EST
Ask:=36.67 x200
Prev Close:=36.52
Last Trade:=36.67
Updating Price:=$
            36.67
Updating Change:=+0.15

(he)
Open:=24.56
Change:=-0.02
                  ( -0.08 %)
Bid:=24.51 x400
Trade Time:=4:27 PM EST
Ask:=24.98 x200
Prev Close:=24.71
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.02

(hees)
Open:=13.37
Change:=-0.48
                  ( -3.52 %)
Bid:=12.74 x400
Trade Time:=4:12 PM EST
Ask:=13.54 x200
Prev Close:=13.62
Last Trade:=13.14
Updating Price:=$
            13.14
Updating Change:=-0.48

(hele)
Open:=33.29
Change:=-0.08
                  ( -0.24 %)
Bid:=32.79 x400
Trade Time:=4:27 PM EST
Ask:=34.29 x200
Prev Close:=33.64
Last Trade:=33.56
Updating Price:=$
            33.56
Updating Change:=-0.08

(hgr)
Open:=24.00
Change:=-0.67
                  ( -2.77 %)
Bid:=23.02 x400
Trade Time:=4:27 PM EST
Ask:=24.19 x200
Prev Close:=24.21
Last Trade:=23.54
Updating Price:=$
            23.54
Updating Change:=-0.67

(hgsi)
Open:=21.31
Change:=-0.35
                  ( -1.63 %)
Bid:=20.93 x400
Trade Time:=4:33 PM EST
Ask:=21.50 x200
Prev Close:=21.50
Last Trade:=21.15
Updating Price:=$
            21.15
Updating Change:=-0.35

(hhgp)
Open:=5.78
Change:=-0.06
                  ( -1.02 %)
Bid:=5.53 x400
Trade Time:=4:27 PM EST
Ask:=5.92 x200
Prev Close:=5.88
Last Trade:=5.82
Updating Price:=$
            5.82
Updating Change:=-0.06

(hibb)
Open:=40.96
Change:=-0.91
                  ( -2.19 %)
Bid:=40.65 x400
Trade Time:=4:27 PM EST
Ask:=41.49 x200
Prev Close:=41.56
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=-0.91

(hig)
Open:=23.49
Change:=-0.19
                  ( -0.80 %)
Bid:=23.53 x400
Trade Time:=4:11 PM EST
Ask:=23.74 x200
Prev Close:=23.87
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=-0.19

(hk)
Open:=38.31
Change:=+0.07
                  (+0.18 %)
Bid:=38.28 x400
Trade Time:=4:27 PM EST
Ask:=38.31 x200
Prev Close:=38.24
Last Trade:=38.31
Updating Price:=$
            38.31
Updating Change:=+0.07

(hls)
Open:=24.95
Change:=-0.60
                  ( -2.35 %)
Bid:=24.90 x400
Trade Time:=4:32 PM EST
Ask:=25.23 x200
Prev Close:=25.55
Last Trade:=24.95
Updating Price:=$
            24.95
Updating Change:=-0.60

(hma)
Open:=9.85
Change:=-0.51
                  ( -4.96 %)
Bid:=9.50 x400
Trade Time:=4:11 PM EST
Ask:=10.03 x200
Prev Close:=10.28
Last Trade:=9.77
Updating Price:=$
            9.77
Updating Change:=-0.51

(hme)
Open:=66.16
Change:=-0.89
                  ( -1.33 %)
Bid:=65.42 x400
Trade Time:=4:27 PM EST
Ask:=66.16 x200
Prev Close:=66.92
Last Trade:=66.03
Updating Price:=$
            66.03
Updating Change:=-0.89

(hmsy)
Open:=77.35
Change:=-0.94
                  ( -1.21 %)
Bid:=76.16 x400
Trade Time:=4:27 PM EST
Ask:=78.06 x200
Prev Close:=77.85
Last Trade:=76.91
Updating Price:=$
            76.91
Updating Change:=-0.94

(hog)
Open:=45.25
Change:=-0.20
                  ( -0.44 %)
Bid:=45.46 x400
Trade Time:=4:42 PM EST
Ask:=45.96 x200
Prev Close:=45.91
Last Trade:=45.71
Updating Price:=$
            45.71
Updating Change:=-0.20

(hott)
Open:=8.02
Change:=-0.20
                  ( -2.47 %)
Bid:=7.88 x400
Trade Time:=4:27 PM EST
Ask:=7.95 x200
Prev Close:=8.11
Last Trade:=7.91
Updating Price:=$
            7.91
Updating Change:=-0.20

(hp)
Open:=71.20
Change:=+0.04
                  (+0.06 %)
Bid:=72.21 x400
Trade Time:=4:27 PM EST
Ask:=72.96 x200
Prev Close:=72.56
Last Trade:=72.60
Updating Price:=$
            72.60
Updating Change:=+0.04

(hpq)
Open:=36.27
Change:=+0.43
                  (+1.17 %)
Bid:=37.13 x400
Trade Time:=3:55 PM EST
Ask:=37.14 x200
Prev Close:=36.70
Last Trade:=37.13
Updating Price:=$
            37.13
Updating Change:=+0.43

(hpt)
Open:=25.34
Change:=-0.12
                  ( -0.47 %)
Bid:=25.20 x400
Trade Time:=4:27 PM EST
Ask:=25.69 x200
Prev Close:=25.56
Last Trade:=25.44
Updating Price:=$
            25.44
Updating Change:=-0.12

(hpy)
Open:=19.97
Change:=-0.15
                  ( -0.74 %)
Bid:=19.54 x400
Trade Time:=4:27 PM EST
Ask:=20.59 x200
Prev Close:=20.21
Last Trade:=20.06
Updating Price:=$
            20.06
Updating Change:=-0.15

(hrg)
Open:=5.59
Change:=-0.01
                  ( -0.18 %)
Bid:=5.04 x400
Trade Time:=4:27 PM EST
Ask:=5.62 x200
Prev Close:=5.62
Last Trade:=5.61
Updating Price:=$
            5.61
Updating Change:=-0.01

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

(hrz)
Open:=1.14
Change:=-0.03
                  ( -2.61 %)
Bid:=1.12 x400
Trade Time:=4:02 PM EST
Ask:=1.15 x200
Prev Close:=1.15
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.03

(hsic)
Open:=72.47
Change:=-1.20
                  ( -1.65 %)
Bid:=71.68 x400
Trade Time:=4:04 PM EST
Ask:=72.79 x200
Prev Close:=72.89
Last Trade:=71.69
Updating Price:=$
            71.69
Updating Change:=-1.20

(hsp)
Open:=52.55
Change:=-0.30
                  ( -0.57 %)
Bid:=52.41 x400
Trade Time:=4:27 PM EST
Ask:=52.73 x200
Prev Close:=52.85
Last Trade:=52.55
Updating Price:=$
            52.55
Updating Change:=-0.30

(ht)
Open:=5.39
Change:=-0.14
                  ( -2.56 %)
Bid:=5.30 x400
Trade Time:=4:27 PM EST
Ask:=5.33 x200
Prev Close:=5.47
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=-0.14

(htgc)
Open:=10.39
Change:=-0.14
                  ( -1.33 %)
Bid:=10.27 x400
Trade Time:=4:27 PM EST
Ask:=10.79 x200
Prev Close:=10.51
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=-0.14

(hts)
Open:=28.74
Change:=-0.39
                  ( -1.35 %)
Bid:=28.51 x400
Trade Time:=4:42 PM EST
Ask:=28.60 x200
Prev Close:=28.90
Last Trade:=28.51
Updating Price:=$
            28.51
Updating Change:=-0.39

(hurn)
Open:=30.82
Change:=-0.13
                  ( -0.42 %)
Bid:=0.00 x400
Trade Time:=4:11 PM EST
Ask:=0.00 x200
Prev Close:=31.19
Last Trade:=31.06
Updating Price:=$
            31.06
Updating Change:=-0.13

(hwkn)
Open:=37.06
Change:=-0.39
                  ( -1.04 %)
Bid:=37.03 x400
Trade Time:=4:27 PM EST
Ask:=39.04 x200
Prev Close:=37.36
Last Trade:=36.97
Updating Price:=$
            36.97
Updating Change:=-0.39

(iaci)
Open:=37.74
Change:=-0.02
                  ( -0.05 %)
Bid:=37.40 x400
Trade Time:=4:13 PM EST
Ask:=38.11 x200
Prev Close:=38.11
Last Trade:=38.09
Updating Price:=$
            38.09
Updating Change:=-0.02

(ibm)
Open:=183.89
Change:=-1.46
                  ( -0.79 %)
Bid:=183.68 x400
Trade Time:=3:55 PM EST
Ask:=183.72 x200
Prev Close:=185.18
Last Trade:=183.72
Updating Price:=$
            183.72
Updating Change:=-1.46

(iboc)
Open:=17.12
Change:=-0.14
                  ( -0.81 %)
Bid:=16.83 x400
Trade Time:=4:27 PM EST
Ask:=17.80 x200
Prev Close:=17.38
Last Trade:=17.24
Updating Price:=$
            17.24
Updating Change:=-0.14

(icge)
Open:=11.99
Change:=-0.10
                  ( -0.82 %)
Bid:=11.48 x400
Trade Time:=4:09 PM EST
Ask:=12.49 x200
Prev Close:=12.24
Last Trade:=12.14
Updating Price:=$
            12.14
Updating Change:=-0.10

(idti)
Open:=7.46
Change:=-0.19
                  ( -2.51 %)
Bid:=7.21 x400
Trade Time:=4:27 PM EST
Ask:=7.39 x200
Prev Close:=7.57
Last Trade:=7.38
Updating Price:=$
            7.38
Updating Change:=-0.19

(idxx)
Open:=85.90
Change:=-0.36
                  ( -0.41 %)
Bid:=86.33 x400
Trade Time:=4:27 PM EST
Ask:=87.96 x200
Prev Close:=86.97
Last Trade:=86.61
Updating Price:=$
            86.61
Updating Change:=-0.36

(ihs)
Open:=80.64
Change:=-1.18
                  ( -1.45 %)
Bid:=77.89 x400
Trade Time:=4:11 PM EST
Ask:=83.02 x200
Prev Close:=81.23
Last Trade:=80.05
Updating Price:=$
            80.05
Updating Change:=-1.18

(iilg)
Open:=13.38
Change:=+0.03
                  (+0.22 %)
Bid:=12.81 x400
Trade Time:=4:27 PM EST
Ask:=14.26 x200
Prev Close:=13.55
Last Trade:=13.58
Updating Price:=$
            13.58
Updating Change:=+0.03

(iivi)
Open:=27.15
Change:=-0.01
                  ( -0.04 %)
Bid:=26.92 x400
Trade Time:=4:43 PM EST
Ask:=28.00 x200
Prev Close:=27.55
Last Trade:=27.54
Updating Price:=$
            27.54
Updating Change:=-0.01

(ikan)
Open:=1.17
Change:=-0.02
                  ( -1.69 %)
Bid:=1.12 x400
Trade Time:=4:00 PM EST
Ask:=1.26 x200
Prev Close:=1.18
Last Trade:=1.16
Updating Price:=$
            1.16
Updating Change:=-0.02

(ilmn)
Open:=74.10
Change:=-2.20
                  ( -2.95 %)
Bid:=72.15 x400
Trade Time:=4:04 PM EST
Ask:=73.03 x200
Prev Close:=74.47
Last Trade:=72.27
Updating Price:=$
            72.27
Updating Change:=-2.20

(im)
Open:=17.64
Change:=+0.16
                  (+0.90 %)
Bid:=17.48 x400
Trade Time:=4:17 PM EST
Ask:=18.43 x200
Prev Close:=17.80
Last Trade:=17.96
Updating Price:=$
            17.96
Updating Change:=+0.16

(imgn)
Open:=14.97
Change:=-0.71
                  ( -4.67 %)
Bid:=14.46 x400
Trade Time:=4:27 PM EST
Ask:=14.92 x200
Prev Close:=15.20
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=-0.71

(imn)
Open:=9.02
Change:=-0.20
                  ( -2.19 %)
Bid:=8.61 x400
Trade Time:=4:27 PM EST
Ask:=9.32 x200
Prev Close:=9.13
Last Trade:=8.93
Updating Price:=$
            8.93
Updating Change:=-0.20

(in)
Open:=10.86
Change:=+0.03
                  (+0.27 %)
Bid:=10.62 x400
Trade Time:=4:27 PM EST
Ask:=11.40 x200
Prev Close:=10.97
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=+0.03

(inap)
Open:=6.83
Change:=-0.16
                  ( -2.31 %)
Bid:=6.47 x400
Trade Time:=4:11 PM EST
Ask:=6.92 x200
Prev Close:=6.92
Last Trade:=6.76
Updating Price:=$
            6.76
Updating Change:=-0.16

(infi)
Open:=9.82
Change:=-0.36
                  ( -3.61 %)
Bid:=8.72 x400
Trade Time:=4:27 PM EST
Ask:=10.18 x200
Prev Close:=9.96
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=-0.36

(infy)
Open:=62.96
Change:=-0.75
                  ( -1.18 %)
Bid:=62.60 x400
Trade Time:=4:05 PM EST
Ask:=62.88 x200
Prev Close:=63.62
Last Trade:=62.87
Updating Price:=$
            62.87
Updating Change:=-0.75

(ino)
Open:=0.68
Change:=-0.02
                  ( -2.94 %)
Bid:=0.65 x400
Trade Time:=4:01 PM EST
Ask:=0.68 x200
Prev Close:=0.68
Last Trade:=0.66
Updating Price:=$
            0.66
Updating Change:=-0.02

(intc)
Open:=22.94
Change:=-0.10
                  ( -0.43 %)
Bid:=23.03 x400
Trade Time:=4:04 PM EST
Ask:=23.06 x200
Prev Close:=23.13
Last Trade:=23.03
Updating Price:=$
            23.03
Updating Change:=-0.10

(intu)
Open:=48.24
Change:=+0.72
                  (+1.50 %)
Bid:=48.38 x400
Trade Time:=4:03 PM EST
Ask:=48.68 x200
Prev Close:=47.96
Last Trade:=48.68
Updating Price:=$
            48.68
Updating Change:=+0.72

(io)
Open:=10.80
Change:=-0.23
                  ( -2.08 %)
Bid:=10.70 x400
Trade Time:=4:27 PM EST
Ask:=10.79 x200
Prev Close:=11.04
Last Trade:=10.81
Updating Price:=$
            10.81
Updating Change:=-0.23

(ipcc)
Open:=53.30
Change:=-1.04
                  ( -1.93 %)
Bid:=52.44 x400
Trade Time:=4:27 PM EST
Ask:=53.59 x200
Prev Close:=54.00
Last Trade:=52.96
Updating Price:=$
            52.96
Updating Change:=-1.04

(ipcm)
Open:=51.45
Change:=-0.62
                  ( -1.19 %)
Bid:=50.35 x400
Trade Time:=4:08 PM EST
Ask:=51.45 x200
Prev Close:=51.94
Last Trade:=51.32
Updating Price:=$
            51.32
Updating Change:=-0.62

(ipg)
Open:=12.44
Change:=-0.13
                  ( -1.03 %)
Bid:=12.12 x400
Trade Time:=4:33 PM EST
Ask:=12.61 x200
Prev Close:=12.66
Last Trade:=12.53
Updating Price:=$
            12.53
Updating Change:=-0.13

(ipgp)
Open:=66.13
Change:=-0.46
                  ( -0.69 %)
Bid:=64.31 x400
Trade Time:=4:07 PM EST
Ask:=68.54 x200
Prev Close:=66.90
Last Trade:=66.44
Updating Price:=$
            66.44
Updating Change:=-0.46

(ipi)
Open:=33.63
Change:=-0.17
                  ( -0.50 %)
Bid:=34.05 x400
Trade Time:=4:27 PM EST
Ask:=34.21 x200
Prev Close:=34.21
Last Trade:=34.04
Updating Price:=$
            34.04
Updating Change:=-0.17

(ipxl)
Open:=20.77
Change:=-0.80
                  ( -3.81 %)
Bid:=19.81 x400
Trade Time:=4:27 PM EST
Ask:=20.59 x200
Prev Close:=21.02
Last Trade:=20.22
Updating Price:=$
            20.22
Updating Change:=-0.80

(ir)
Open:=40.01
Change:=-0.62
                  ( -1.54 %)
Bid:=39.68 x400
Trade Time:=4:17 PM EST
Ask:=39.94 x200
Prev Close:=40.38
Last Trade:=39.76
Updating Price:=$
            39.76
Updating Change:=-0.62

(irc)
Open:=9.14
Change:=-0.15
                  ( -1.62 %)
Bid:=8.80 x400
Trade Time:=4:08 PM EST
Ask:=9.49 x200
Prev Close:=9.28
Last Trade:=9.13
Updating Price:=$
            9.13
Updating Change:=-0.15

(irm)
Open:=34.40
Change:=-0.05
                  ( -0.14 %)
Bid:=34.44 x400
Trade Time:=4:01 PM EST
Ask:=34.84 x200
Prev Close:=34.68
Last Trade:=34.63
Updating Price:=$
            34.63
Updating Change:=-0.05

(isis)
Open:=8.70
Change:=-0.10
                  ( -1.14 %)
Bid:=8.65 x400
Trade Time:=4:27 PM EST
Ask:=8.74 x200
Prev Close:=8.79
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=-0.10

(isrg)
Open:=401.02
Change:=-4.11
                  ( -1.01 %)
Bid:=389.49 x400
Trade Time:=4:02 PM EST
Ask:=400.90 x200
Prev Close:=405.10
Last Trade:=400.99
Updating Price:=$
            400.99
Updating Change:=-4.11

(isrl)
Open:=65.05
Change:=-0.96
                  ( -1.45 %)
Bid:=65.00 x400
Trade Time:=10:01 AM EST
Ask:=82.47 x200
Prev Close:=66.01
Last Trade:=65.05
Updating Price:=$
            65.05
Updating Change:=-0.96

(itc)
Open:=71.88
Change:=-0.22
                  ( -0.30 %)
Bid:=70.95 x400
Trade Time:=4:21 PM EST
Ask:=74.41 x200
Prev Close:=72.25
Last Trade:=72.03
Updating Price:=$
            72.03
Updating Change:=-0.22

(itri)
Open:=48.80
Change:=+0.01
                  (+0.02 %)
Bid:=48.33 x400
Trade Time:=4:04 PM EST
Ask:=49.88 x200
Prev Close:=49.24
Last Trade:=49.25
Updating Price:=$
            49.25
Updating Change:=+0.01

(ivac)
Open:=9.77
Change:=-0.02
                  ( -0.20 %)
Bid:=9.03 x400
Trade Time:=4:27 PM EST
Ask:=10.45 x200
Prev Close:=9.91
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=-0.02

(ivc)
Open:=33.07
Change:=-0.68
                  ( -2.03 %)
Bid:=31.88 x400
Trade Time:=4:27 PM EST
Ask:=33.61 x200
Prev Close:=33.46
Last Trade:=32.78
Updating Price:=$
            32.78
Updating Change:=-0.68

(ivz)
Open:=22.43
Change:=-0.12
                  ( -0.53 %)
Bid:=22.47 x400
Trade Time:=4:27 PM EST
Ask:=22.75 x200
Prev Close:=22.71
Last Trade:=22.59
Updating Price:=$
            22.59
Updating Change:=-0.12

(ixys)
Open:=14.72
Change:=-0.45
                  ( -3.01 %)
Bid:=14.06 x400
Trade Time:=4:00 PM EST
Ask:=14.51 x200
Prev Close:=14.95
Last Trade:=14.50
Updating Price:=$
            14.50
Updating Change:=-0.45

(jakk)
Open:=17.55
Change:=+0.23
                  (+1.29 %)
Bid:=17.52 x400
Trade Time:=4:27 PM EST
Ask:=18.49 x200
Prev Close:=17.77
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=+0.23

(jazz)
Open:=38.40
Change:=-1.01
                  ( -2.62 %)
Bid:=37.59 x400
Trade Time:=4:43 PM EST
Ask:=38.23 x200
Prev Close:=38.58
Last Trade:=37.57
Updating Price:=$
            37.57
Updating Change:=-1.01

(jbht)
Open:=47.00
Change:=-0.19
                  ( -0.40 %)
Bid:=46.81 x400
Trade Time:=4:42 PM EST
Ask:=47.80 x200
Prev Close:=47.47
Last Trade:=47.28
Updating Price:=$
            47.28
Updating Change:=-0.19

(jcp)
Open:=31.10
Change:=-0.20
                  ( -0.64 %)
Bid:=31.21 x400
Trade Time:=4:27 PM EST
Ask:=31.36 x200
Prev Close:=31.42
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=-0.20

(jec)
Open:=42.02
Change:=+0.19
                  (+0.44 %)
Bid:=41.39 x400
Trade Time:=4:42 PM EST
Ask:=44.89 x200
Prev Close:=42.81
Last Trade:=43.00
Updating Price:=$
            43.00
Updating Change:=+0.19

(jll)
Open:=92.58
Change:=-1.32
                  ( -1.41 %)
Bid:=86.16 x400
Trade Time:=4:27 PM EST
Ask:=96.77 x200
Prev Close:=93.93
Last Trade:=92.61
Updating Price:=$
            92.61
Updating Change:=-1.32

(jnj)
Open:=66.21
Change:=-0.56
                  ( -0.84 %)
Bid:=66.16 x400
Trade Time:=3:55 PM EST
Ask:=66.17 x200
Prev Close:=66.72
Last Trade:=66.16
Updating Price:=$
            66.16
Updating Change:=-0.56

(jnpr)
Open:=30.92
Change:=-0.60
                  ( -1.92 %)
Bid:=30.70 x400
Trade Time:=4:33 PM EST
Ask:=30.75 x200
Prev Close:=31.27
Last Trade:=30.67
Updating Price:=$
            30.67
Updating Change:=-0.60

(joyg)
Open:=99.12
Change:=+0.36
                  (+0.36 %)
Bid:=99.86 x400
Trade Time:=4:04 PM EST
Ask:=101.50 x200
Prev Close:=99.85
Last Trade:=100.21
Updating Price:=$
            100.21
Updating Change:=+0.36

(jpm)
Open:=41.52
Change:=-0.49
                  ( -1.17 %)
Bid:=41.69 x400
Trade Time:=3:55 PM EST
Ask:=41.70 x200
Prev Close:=42.19
Last Trade:=41.70
Updating Price:=$
            41.70
Updating Change:=-0.49

(kalu)
Open:=55.50
Change:=-0.17
                  ( -0.30 %)
Bid:=54.45 x400
Trade Time:=4:27 PM EST
Ask:=56.75 x200
Prev Close:=56.00
Last Trade:=55.83
Updating Price:=$
            55.83
Updating Change:=-0.17

(kar)
Open:=18.37
Change:=+0.15
                  (+0.81 %)
Bid:=17.99 x400
Trade Time:=4:02 PM EST
Ask:=19.14 x200
Prev Close:=18.46
Last Trade:=18.61
Updating Price:=$
            18.61
Updating Change:=+0.15

(kbh)
Open:=9.36
Change:=-0.27
                  ( -2.87 %)
Bid:=9.16 x400
Trade Time:=4:47 PM EST
Ask:=9.37 x200
Prev Close:=9.42
Last Trade:=9.15
Updating Price:=$
            9.15
Updating Change:=-0.27

(kbr)
Open:=38.55
Change:=-0.35
                  ( -0.89 %)
Bid:=38.54 x400
Trade Time:=4:33 PM EST
Ask:=38.98 x200
Prev Close:=39.12
Last Trade:=38.77
Updating Price:=$
            38.77
Updating Change:=-0.35

(kbw)
Open:=18.03
Change:=-0.35
                  ( -1.91 %)
Bid:=17.60 x400
Trade Time:=4:01 PM EST
Ask:=18.45 x200
Prev Close:=18.35
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=-0.35

(kcg)
Open:=11.32
Change:=-0.25
                  ( -2.16 %)
Bid:=11.31 x400
Trade Time:=4:27 PM EST
Ask:=11.33 x200
Prev Close:=11.55
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.25

(kcli)
Open:=29.78
Change:=-0.29
                  ( -0.96 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=30.39 x200
Prev Close:=30.09
Last Trade:=29.80
Updating Price:=$
            29.80
Updating Change:=-0.29

(kelya)
Open:=16.47
Change:=-0.24
                  ( -1.44 %)
Bid:=16.08 x400
Trade Time:=4:12 PM EST
Ask:=16.91 x200
Prev Close:=16.65
Last Trade:=16.41
Updating Price:=$
            16.41
Updating Change:=-0.24

(kerx)
Open:=4.71
Change:=-0.09
                  ( -1.90 %)
Bid:=4.69 x400
Trade Time:=4:27 PM EST
Ask:=4.78 x200
Prev Close:=4.74
Last Trade:=4.65
Updating Price:=$
            4.65
Updating Change:=-0.09

(keyn)
Open:=21.54
Change:=+0.06
                  (+0.28 %)
Bid:=21.20 x400
Trade Time:=4:27 PM EST
Ask:=22.31 x200
Prev Close:=21.71
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=+0.06

(kft)
Open:=35.25
Change:=-0.41
                  ( -1.16 %)
Bid:=35.01 x400
Trade Time:=3:55 PM EST
Ask:=35.02 x200
Prev Close:=35.43
Last Trade:=35.02
Updating Price:=$
            35.02
Updating Change:=-0.41

(kirk)
Open:=11.05
Change:=-0.04
                  ( -0.36 %)
Bid:=10.82 x400
Trade Time:=4:27 PM EST
Ask:=11.61 x200
Prev Close:=11.20
Last Trade:=11.16
Updating Price:=$
            11.16
Updating Change:=-0.04

(klac)
Open:=43.45
Change:=-0.07
                  ( -0.16 %)
Bid:=43.61 x400
Trade Time:=4:03 PM EST
Ask:=44.94 x200
Prev Close:=44.11
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=-0.07

(klic)
Open:=10.13
Change:=-0.40
                  ( -3.88 %)
Bid:=9.90 x400
Trade Time:=4:19 PM EST
Ask:=9.97 x200
Prev Close:=10.30
Last Trade:=9.90
Updating Price:=$
            9.90
Updating Change:=-0.40

(kmt)
Open:=43.78
Change:=-0.15
                  ( -0.34 %)
Bid:=43.98 x400
Trade Time:=4:27 PM EST
Ask:=44.50 x200
Prev Close:=44.40
Last Trade:=44.25
Updating Price:=$
            44.25
Updating Change:=-0.15

(knol)
Open:=14.33
Change:=-0.47
                  ( -3.23 %)
Bid:=13.71 x400
Trade Time:=4:27 PM EST
Ask:=14.60 x200
Prev Close:=14.55
Last Trade:=14.08
Updating Price:=$
            14.08
Updating Change:=-0.47

(ko)
Open:=69.12
Change:=-0.47
                  ( -0.67 %)
Bid:=69.26 x400
Trade Time:=3:55 PM EST
Ask:=69.27 x200
Prev Close:=69.73
Last Trade:=69.26
Updating Price:=$
            69.26
Updating Change:=-0.47

(ks)
Open:=16.34
Change:=-0.34
                  ( -2.05 %)
Bid:=16.11 x400
Trade Time:=4:17 PM EST
Ask:=16.54 x200
Prev Close:=16.57
Last Trade:=16.23
Updating Price:=$
            16.23
Updating Change:=-0.34

(kss)
Open:=56.12
Change:=-1.06
                  ( -1.86 %)
Bid:=55.77 x400
Trade Time:=4:42 PM EST
Ask:=56.27 x200
Prev Close:=57.00
Last Trade:=55.94
Updating Price:=$
            55.94
Updating Change:=-1.06

(ksws)
Open:=11.14
Change:=-0.18
                  ( -1.59 %)
Bid:=10.72 x400
Trade Time:=4:04 PM EST
Ask:=11.51 x200
Prev Close:=11.33
Last Trade:=11.15
Updating Price:=$
            11.15
Updating Change:=-0.18

(ktos)
Open:=10.98
Change:=-0.16
                  ( -1.44 %)
Bid:=10.59 x400
Trade Time:=4:27 PM EST
Ask:=10.99 x200
Prev Close:=11.13
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=-0.16

(kvhi)
Open:=11.27
Change:=-0.21
                  ( -1.84 %)
Bid:=10.71 x400
Trade Time:=4:00 PM EST
Ask:=12.11 x200
Prev Close:=11.40
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=-0.21

(kwk)
Open:=14.30
Change:=-0.07
                  ( -0.49 %)
Bid:=14.25 x400
Trade Time:=4:42 PM EST
Ask:=14.40 x200
Prev Close:=14.41
Last Trade:=14.34
Updating Price:=$
            14.34
Updating Change:=-0.07

(labl)
Open:=22.12
Change:=-0.66
                  ( -2.94 %)
Bid:=21.13 x400
Trade Time:=4:08 PM EST
Ask:=23.46 x200
Prev Close:=22.43
Last Trade:=21.77
Updating Price:=$
            21.77
Updating Change:=-0.66

(lamr)
Open:=26.90
Change:=-0.45
                  ( -1.65 %)
Bid:=26.11 x400
Trade Time:=4:27 PM EST
Ask:=27.37 x200
Prev Close:=27.20
Last Trade:=26.75
Updating Price:=$
            26.75
Updating Change:=-0.45

(laws)
Open:=19.12
Change:=+0.17
                  (+0.88 %)
Bid:=18.41 x400
Trade Time:=4:27 PM EST
Ask:=19.31 x200
Prev Close:=19.23
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=+0.17

(layn)
Open:=29.92
Change:=-0.10
                  ( -0.33 %)
Bid:=29.29 x400
Trade Time:=4:27 PM EST
Ask:=30.41 x200
Prev Close:=30.50
Last Trade:=30.40
Updating Price:=$
            30.40
Updating Change:=-0.10

(laz)
Open:=36.20
Change:=-0.43
                  ( -1.17 %)
Bid:=35.45 x400
Trade Time:=4:27 PM EST
Ask:=37.01 x200
Prev Close:=36.60
Last Trade:=36.17
Updating Price:=$
            36.17
Updating Change:=-0.43

(lbai)
Open:=9.82
Change:=-0.12
                  ( -1.21 %)
Bid:=8.81 x400
Trade Time:=4:27 PM EST
Ask:=10.59 x200
Prev Close:=9.95
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=-0.12

(lci)
Open:=4.83
Change:=-0.14
                  ( -2.85 %)
Bid:=4.56 x400
Trade Time:=4:27 PM EST
Ask:=4.98 x200
Prev Close:=4.91
Last Trade:=4.77
Updating Price:=$
            4.77
Updating Change:=-0.14

(lea)
Open:=51.85
Change:=-0.60
                  ( -1.14 %)
Bid:=51.59 x400
Trade Time:=4:11 PM EST
Ask:=52.21 x200
Prev Close:=52.48
Last Trade:=51.88
Updating Price:=$
            51.88
Updating Change:=-0.60

(leg)
Open:=23.25
Change:=+0.02
                  (+0.09 %)
Bid:=23.30 x400
Trade Time:=4:27 PM EST
Ask:=23.77 x200
Prev Close:=23.50
Last Trade:=23.52
Updating Price:=$
            23.52
Updating Change:=+0.02

(lfus)
Open:=55.56
Change:=+0.57
                  (+1.02 %)
Bid:=54.73 x400
Trade Time:=4:27 PM EST
Ask:=57.29 x200
Prev Close:=55.81
Last Trade:=56.38
Updating Price:=$
            56.38
Updating Change:=+0.57

(life)
Open:=51.36
Change:=-0.33
                  ( -0.64 %)
Bid:=50.86 x400
Trade Time:=4:05 PM EST
Ask:=51.33 x200
Prev Close:=51.63
Last Trade:=51.30
Updating Price:=$
            51.30
Updating Change:=-0.33

(linc)
Open:=18.82
Change:=-0.08
                  ( -0.42 %)
Bid:=18.71 x400
Trade Time:=4:27 PM EST
Ask:=18.86 x200
Prev Close:=18.96
Last Trade:=18.88
Updating Price:=$
            18.88
Updating Change:=-0.08

(linta)
Open:=16.80
Change:=-0.13
                  ( -0.77 %)
Bid:=16.86 x400
Trade Time:=4:02 PM EST
Ask:=17.30 x200
Prev Close:=16.97
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=-0.13

(llen)
Open:=5.60
Change:=+0.21
                  (+3.66 %)
Bid:=5.72 x400
Trade Time:=4:00 PM EST
Ask:=5.94 x200
Prev Close:=5.73
Last Trade:=5.94
Updating Price:=$
            5.94
Updating Change:=+0.21

(lll)
Open:=82.33
Change:=-0.81
                  ( -0.98 %)
Bid:=81.70 x400
Trade Time:=4:27 PM EST
Ask:=82.49 x200
Prev Close:=82.90
Last Trade:=82.09
Updating Price:=$
            82.09
Updating Change:=-0.81

(lltc)
Open:=30.90
Change:=-0.17
                  ( -0.54 %)
Bid:=31.09 x400
Trade Time:=4:03 PM EST
Ask:=31.27 x200
Prev Close:=31.27
Last Trade:=31.10
Updating Price:=$
            31.10
Updating Change:=-0.17

(lm)
Open:=31.95
Change:=-0.43
                  ( -1.33 %)
Bid:=31.81 x400
Trade Time:=4:27 PM EST
Ask:=32.20 x200
Prev Close:=32.43
Last Trade:=32.00
Updating Price:=$
            32.00
Updating Change:=-0.43

(lng)
Open:=10.51
Change:=+0.05
                  (+0.47 %)
Bid:=10.50 x400
Trade Time:=4:15 PM EST
Ask:=10.55 x200
Prev Close:=10.59
Last Trade:=10.64
Updating Price:=$
            10.64
Updating Change:=+0.05

(logm)
Open:=34.55
Change:=-0.50
                  ( -1.43 %)
Bid:=33.75 x400
Trade Time:=4:43 PM EST
Ask:=34.58 x200
Prev Close:=35.08
Last Trade:=34.58
Updating Price:=$
            34.58
Updating Change:=-0.50

(loop)
Open:=18.22
Change:=-0.05
                  ( -0.27 %)
Bid:=18.16 x400
Trade Time:=4:27 PM EST
Ask:=18.81 x200
Prev Close:=18.36
Last Trade:=18.31
Updating Price:=$
            18.31
Updating Change:=-0.05

(lpnt)
Open:=36.26
Change:=-1.59
                  ( -4.12 %)
Bid:=36.27 x400
Trade Time:=4:27 PM EST
Ask:=37.85 x200
Prev Close:=38.62
Last Trade:=37.03
Updating Price:=$
            37.03
Updating Change:=-1.59

(lpx)
Open:=8.05
Change:=-0.13
                  ( -1.59 %)
Bid:=7.99 x400
Trade Time:=4:27 PM EST
Ask:=8.45 x200
Prev Close:=8.19
Last Trade:=8.06
Updating Price:=$
            8.06
Updating Change:=-0.13

(lrcx)
Open:=43.83
Change:=-0.24
                  ( -0.54 %)
Bid:=43.51 x400
Trade Time:=4:05 PM EST
Ask:=44.05 x200
Prev Close:=44.26
Last Trade:=44.02
Updating Price:=$
            44.02
Updating Change:=-0.24

(lse)
Open:=4.59
Change:=-0.18
                  ( -3.90 %)
Bid:=4.37 x400
Trade Time:=4:09 PM EST
Ask:=4.67 x200
Prev Close:=4.62
Last Trade:=4.44
Updating Price:=$
            4.44
Updating Change:=-0.18

(lsi)
Open:=6.65
Change:=-0.12
                  ( -1.79 %)
Bid:=6.59 x400
Trade Time:=4:17 PM EST
Ask:=6.67 x200
Prev Close:=6.71
Last Trade:=6.59
Updating Price:=$
            6.59
Updating Change:=-0.12

(lstr)
Open:=47.14
Change:=-0.04
                  ( -0.08 %)
Bid:=47.22 x400
Trade Time:=4:27 PM EST
Ask:=48.03 x200
Prev Close:=47.52
Last Trade:=47.48
Updating Price:=$
            47.48
Updating Change:=-0.04

(lstza)
Open:=77.17
Change:=+0.08
                  (+0.10 %)
Bid:=75.44 x400
Trade Time:=4:18 PM EST
Ask:=80.68 x200
Prev Close:=77.85
Last Trade:=77.93
Updating Price:=$
            77.93
Updating Change:=+0.08

(ltm)
Open:=42.58
Change:=-0.17
                  ( -0.40 %)
Bid:=41.89 x400
Trade Time:=4:09 PM EST
Ask:=43.63 x200
Prev Close:=42.96
Last Trade:=42.79
Updating Price:=$
            42.79
Updating Change:=-0.17

(ltre)
Open:=10.33
Change:=-0.24
                  ( -2.30 %)
Bid:=10.04 x400
Trade Time:=3:59 PM EST
Ask:=10.47 x200
Prev Close:=10.45
Last Trade:=10.21
Updating Price:=$
            10.21
Updating Change:=-0.24

(lvs)
Open:=46.15
Change:=-0.45
                  ( -0.97 %)
Bid:=46.12 x400
Trade Time:=5:18 PM EST
Ask:=46.17 x200
Prev Close:=46.63
Last Trade:=46.18
Updating Price:=$
            46.18
Updating Change:=-0.45

(lway)
Open:=10.78
Change:=+0.25
                  (+2.31 %)
Bid:=10.67 x400
Trade Time:=4:00 PM EST
Ask:=11.64 x200
Prev Close:=10.84
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=+0.25

(lxp)
Open:=9.08
Change:=-0.14
                  ( -1.53 %)
Bid:=8.65 x400
Trade Time:=4:08 PM EST
Ask:=9.37 x200
Prev Close:=9.16
Last Trade:=9.02
Updating Price:=$
            9.02
Updating Change:=-0.14

(lxrx)
Open:=1.75
Change:=-0.03
                  ( -1.69 %)
Bid:=1.71 x400
Trade Time:=4:27 PM EST
Ask:=1.77 x200
Prev Close:=1.78
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=-0.03

(lxu)
Open:=45.52
Change:=-0.46
                  ( -0.99 %)
Bid:=45.02 x400
Trade Time:=4:27 PM EST
Ask:=46.89 x200
Prev Close:=46.42
Last Trade:=45.96
Updating Price:=$
            45.96
Updating Change:=-0.46

(ma)
Open:=310.27
Change:=+2.21
                  (+0.70 %)
Bid:=315.50 x400
Trade Time:=4:27 PM EST
Ask:=317.99 x200
Prev Close:=314.14
Last Trade:=316.35
Updating Price:=$
            316.35
Updating Change:=+2.21

(mako)
Open:=32.08
Change:=-0.78
                  ( -2.40 %)
Bid:=31.51 x400
Trade Time:=4:27 PM EST
Ask:=32.39 x200
Prev Close:=32.51
Last Trade:=31.73
Updating Price:=$
            31.73
Updating Change:=-0.78

(mapp)
Open:=16.15
Change:=-0.37
                  ( -2.27 %)
Bid:=15.55 x400
Trade Time:=4:27 PM EST
Ask:=16.44 x200
Prev Close:=16.30
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=-0.37

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

(mat)
Open:=26.98
Change:=+0.10
                  (+0.37 %)
Bid:=27.06 x400
Trade Time:=4:02 PM EST
Ask:=27.39 x200
Prev Close:=27.01
Last Trade:=27.11
Updating Price:=$
            27.11
Updating Change:=+0.10

(mblx)
Open:=6.57
Change:=-0.15
                  ( -2.24 %)
Bid:=6.08 x400
Trade Time:=4:09 PM EST
Ask:=6.55 x200
Prev Close:=6.69
Last Trade:=6.54
Updating Price:=$
            6.54
Updating Change:=-0.15

(mbvt)
Open:=26.32
Change:=-0.06
                  ( -0.23 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=26.31
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=-0.06

(mcd)
Open:=87.96
Change:=-0.42
                  ( -0.47 %)
Bid:=88.12 x400
Trade Time:=4:00 PM EST
Ask:=88.14 x200
Prev Close:=88.56
Last Trade:=88.14
Updating Price:=$
            88.14
Updating Change:=-0.42

(mchp)
Open:=33.70
Change:=-0.39
                  ( -1.14 %)
Bid:=33.04 x400
Trade Time:=4:03 PM EST
Ask:=34.04 x200
Prev Close:=34.11
Last Trade:=33.72
Updating Price:=$
            33.72
Updating Change:=-0.39

(mcri)
Open:=11.50
Change:=-0.11
                  ( -0.95 %)
Bid:=11.18 x400
Trade Time:=4:27 PM EST
Ask:=11.87 x200
Prev Close:=11.63
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=-0.11

(mcrl)
Open:=10.04
Change:=-0.15
                  ( -1.48 %)
Bid:=10.00 x400
Trade Time:=4:27 PM EST
Ask:=10.29 x200
Prev Close:=10.15
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=-0.15

(mcy)
Open:=38.37
Change:=-0.48
                  ( -1.24 %)
Bid:=37.86 x400
Trade Time:=4:17 PM EST
Ask:=38.67 x200
Prev Close:=38.70
Last Trade:=38.22
Updating Price:=$
            38.22
Updating Change:=-0.48

(mdr)
Open:=21.28
Change:=-0.12
                  ( -0.56 %)
Bid:=20.91 x400
Trade Time:=4:27 PM EST
Ask:=21.87 x200
Prev Close:=21.51
Last Trade:=21.39
Updating Price:=$
            21.39
Updating Change:=-0.12

(mdso)
Open:=21.75
Change:=-0.13
                  ( -0.59 %)
Bid:=21.26 x400
Trade Time:=4:27 PM EST
Ask:=22.36 x200
Prev Close:=21.98
Last Trade:=21.85
Updating Price:=$
            21.85
Updating Change:=-0.13

(mdth)
Open:=13.37
Change:=-0.08
                  ( -0.59 %)
Bid:=13.36 x400
Trade Time:=4:27 PM EST
Ask:=13.59 x200
Prev Close:=13.52
Last Trade:=13.44
Updating Price:=$
            13.44
Updating Change:=-0.08

(mdvn)
Open:=21.39
Change:=-0.60
                  ( -2.76 %)
Bid:=20.66 x400
Trade Time:=4:27 PM EST
Ask:=21.20 x200
Prev Close:=21.76
Last Trade:=21.16
Updating Price:=$
            21.16
Updating Change:=-0.60

(ment)
Open:=11.50
Change:=-0.07
                  ( -0.60 %)
Bid:=11.51 x400
Trade Time:=4:27 PM EST
Ask:=11.87 x200
Prev Close:=11.69
Last Trade:=11.62
Updating Price:=$
            11.62
Updating Change:=-0.07

(meru)
Open:=10.27
Change:=-0.15
                  ( -1.44 %)
Bid:=9.82 x400
Trade Time:=4:27 PM EST
Ask:=10.80 x200
Prev Close:=10.45
Last Trade:=10.30
Updating Price:=$
            10.30
Updating Change:=-0.15

(mgln)
Open:=55.33
Change:=-0.76
                  ( -1.36 %)
Bid:=54.17 x400
Trade Time:=4:11 PM EST
Ask:=55.05 x200
Prev Close:=55.74
Last Trade:=54.98
Updating Price:=$
            54.98
Updating Change:=-0.76

(mgm)
Open:=15.63
Change:=+0.03
                  (+0.19 %)
Bid:=15.76 x400
Trade Time:=4:27 PM EST
Ask:=15.83 x200
Prev Close:=15.80
Last Trade:=15.83
Updating Price:=$
            15.83
Updating Change:=+0.03

(mgpi)
Open:=8.00
Change:=-0.09
                  ( -1.12 %)
Bid:=7.31 x400
Trade Time:=4:27 PM EST
Ask:=8.98 x200
Prev Close:=8.07
Last Trade:=7.98
Updating Price:=$
            7.98
Updating Change:=-0.09

(mgrc)
Open:=27.41
Change:=-0.32
                  ( -1.15 %)
Bid:=26.61 x400
Trade Time:=4:27 PM EST
Ask:=28.41 x200
Prev Close:=27.77
Last Trade:=27.45
Updating Price:=$
            27.45
Updating Change:=-0.32

(mho)
Open:=12.16
Change:=-0.15
                  ( -1.22 %)
Bid:=11.80 x400
Trade Time:=4:27 PM EST
Ask:=12.61 x200
Prev Close:=12.33
Last Trade:=12.18
Updating Price:=$
            12.18
Updating Change:=-0.15

(mhr)
Open:=7.47
Change:=-0.07
                  ( -0.92 %)
Bid:=7.29 x400
Trade Time:=4:08 PM EST
Ask:=7.86 x200
Prev Close:=7.60
Last Trade:=7.53
Updating Price:=$
            7.53
Updating Change:=-0.07

(mhs)
Open:=64.06
Change:=-0.45
                  ( -0.68 %)
Bid:=64.41 x400
Trade Time:=4:35 PM EST
Ask:=66.36 x200
Prev Close:=65.96
Last Trade:=65.51
Updating Price:=$
            65.51
Updating Change:=-0.45

(midd)
Open:=90.30
Change:=-1.33
                  ( -1.46 %)
Bid:=87.12 x400
Trade Time:=4:04 PM EST
Ask:=92.88 x200
Prev Close:=91.02
Last Trade:=89.69
Updating Price:=$
            89.69
Updating Change:=-1.33

(mig)
Open:=9.59
Change:=-0.07
                  ( -0.72 %)
Bid:=9.33 x400
Trade Time:=4:27 PM EST
Ask:=9.99 x200
Prev Close:=9.72
Last Trade:=9.65
Updating Price:=$
            9.65
Updating Change:=-0.07

(mjn)
Open:=68.44
Change:=-0.12
                  ( -0.17 %)
Bid:=68.27 x400
Trade Time:=4:27 PM EST
Ask:=69.70 x200
Prev Close:=69.08
Last Trade:=68.96
Updating Price:=$
            68.96
Updating Change:=-0.12

(mksi)
Open:=26.28
Change:=-0.57
                  ( -2.13 %)
Bid:=26.19 x400
Trade Time:=4:03 PM EST
Ask:=26.24 x200
Prev Close:=26.76
Last Trade:=26.19
Updating Price:=$
            26.19
Updating Change:=-0.57

(mlhr)
Open:=26.03
Change:=-0.64
                  ( -2.43 %)
Bid:=25.69 x400
Trade Time:=4:27 PM EST
Ask:=26.34 x200
Prev Close:=26.32
Last Trade:=25.68
Updating Price:=$
            25.68
Updating Change:=-0.64

(mlnk)
Open:=4.41
Change:=-0.05
                  ( -1.12 %)
Bid:=4.16 x400
Trade Time:=4:09 PM EST
Ask:=4.79 x200
Prev Close:=4.46
Last Trade:=4.41
Updating Price:=$
            4.41
Updating Change:=-0.05

(mlr)
Open:=17.52
Change:=-0.45
                  ( -2.56 %)
Bid:=17.01 x400
Trade Time:=4:27 PM EST
Ask:=17.66 x200
Prev Close:=17.61
Last Trade:=17.16
Updating Price:=$
            17.16
Updating Change:=-0.45

(mmm)
Open:=94.84
Change:=-0.22
                  ( -0.23 %)
Bid:=95.16 x400
Trade Time:=3:55 PM EST
Ask:=95.17 x200
Prev Close:=95.38
Last Trade:=95.16
Updating Price:=$
            95.16
Updating Change:=-0.22

(mms)
Open:=40.30
Change:=-0.37
                  ( -0.91 %)
Bid:=39.46 x400
Trade Time:=4:02 PM EST
Ask:=41.16 x200
Prev Close:=40.69
Last Trade:=40.32
Updating Price:=$
            40.32
Updating Change:=-0.37

(mnro)
Open:=35.80
Change:=-0.10
                  ( -0.28 %)
Bid:=35.05 x400
Trade Time:=4:43 PM EST
Ask:=36.60 x200
Prev Close:=35.92
Last Trade:=35.82
Updating Price:=$
            35.82
Updating Change:=-0.10

(mpg)
Open:=3.62
Change:=-0.19
                  ( -5.14 %)
Bid:=3.27 x400
Trade Time:=4:27 PM EST
Ask:=3.59 x200
Prev Close:=3.70
Last Trade:=3.51
Updating Price:=$
            3.51
Updating Change:=-0.19

(mpr)
Open:=10.92
Change:=-0.06
                  ( -0.54 %)
Bid:=10.82 x400
Trade Time:=4:27 PM EST
Ask:=11.81 x200
Prev Close:=11.06
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.06

(mpx)
Open:=5.34
Change:=+0.14
                  (+2.50 %)
Bid:=5.11 x400
Trade Time:=4:27 PM EST
Ask:=6.15 x200
Prev Close:=5.60
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=+0.14

(mrcy)
Open:=17.43
Change:=-0.20
                  ( -1.12 %)
Bid:=17.15 x400
Trade Time:=4:27 PM EST
Ask:=18.07 x200
Prev Close:=17.81
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.20

(mrh)
Open:=18.25
Change:=-0.21
                  ( -1.14 %)
Bid:=17.87 x400
Trade Time:=4:09 PM EST
Ask:=18.49 x200
Prev Close:=18.43
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=-0.21

(mrk)
Open:=35.69
Change:=-0.18
                  ( -0.50 %)
Bid:=35.89 x400
Trade Time:=4:00 PM EST
Ask:=35.90 x200
Prev Close:=36.09
Last Trade:=35.91
Updating Price:=$
            35.91
Updating Change:=-0.18

(mrvl)
Open:=15.19
Change:=-0.04
                  ( -0.26 %)
Bid:=15.30 x400
Trade Time:=4:02 PM EST
Ask:=15.77 x200
Prev Close:=15.33
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=-0.04

(msft)
Open:=27.26
Change:=+0.38
                  (+1.38 %)
Bid:=27.87 x400
Trade Time:=4:05 PM EST
Ask:=27.89 x200
Prev Close:=27.53
Last Trade:=27.91
Updating Price:=$
            27.91
Updating Change:=+0.38

(mtb)
Open:=88.19
Change:=-0.53
                  ( -0.59 %)
Bid:=88.15 x400
Trade Time:=4:33 PM EST
Ask:=89.53 x200
Prev Close:=89.08
Last Trade:=88.55
Updating Price:=$
            88.55
Updating Change:=-0.53

(mtn)
Open:=45.53
Change:=-0.18
                  ( -0.39 %)
Bid:=45.13 x400
Trade Time:=4:27 PM EST
Ask:=47.00 x200
Prev Close:=46.18
Last Trade:=46.00
Updating Price:=$
            46.00
Updating Change:=-0.18

(mtrx)
Open:=14.14
Change:=-0.05
                  ( -0.35 %)
Bid:=13.88 x400
Trade Time:=4:27 PM EST
Ask:=14.76 x200
Prev Close:=14.32
Last Trade:=14.27
Updating Price:=$
            14.27
Updating Change:=-0.05

(mu)
Open:=7.90
Change:=-0.20
                  ( -2.47 %)
Bid:=7.88 x400
Trade Time:=4:05 PM EST
Ask:=7.90 x200
Prev Close:=8.09
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=-0.20

(mvis)
Open:=1.14
Change:=-0.02
                  ( -1.71 %)
Bid:=1.15 x400
Trade Time:=4:08 PM EST
Ask:=1.19 x200
Prev Close:=1.17
Last Trade:=1.15
Updating Price:=$
            1.15
Updating Change:=-0.02

(mw)
Open:=33.86
Change:=-0.40
                  ( -1.16 %)
Bid:=33.95 x400
Trade Time:=4:27 PM EST
Ask:=34.68 x200
Prev Close:=34.35
Last Trade:=33.95
Updating Price:=$
            33.95
Updating Change:=-0.40

(mwa)
Open:=3.50
Change:=-0.06
                  ( -1.68 %)
Bid:=3.46 x400
Trade Time:=4:27 PM EST
Ask:=3.65 x200
Prev Close:=3.58
Last Trade:=3.52
Updating Price:=$
            3.52
Updating Change:=-0.06

(mwv)
Open:=32.99
Change:=-0.13
                  ( -0.39 %)
Bid:=32.88 x400
Trade Time:=4:33 PM EST
Ask:=33.58 x200
Prev Close:=33.35
Last Trade:=33.22
Updating Price:=$
            33.22
Updating Change:=-0.13

(mww)
Open:=13.34
Change:=-0.13
                  ( -0.96 %)
Bid:=13.40 x400
Trade Time:=4:19 PM EST
Ask:=13.49 x200
Prev Close:=13.52
Last Trade:=13.39
Updating Price:=$
            13.39
Updating Change:=-0.13

(mxim)
Open:=23.48
Change:=-0.32
                  ( -1.35 %)
Bid:=23.30 x400
Trade Time:=4:03 PM EST
Ask:=23.98 x200
Prev Close:=23.74
Last Trade:=23.42
Updating Price:=$
            23.42
Updating Change:=-0.32

(mxl)
Open:=7.29
Change:=-0.14
                  ( -1.89 %)
Bid:=7.00 x400
Trade Time:=4:27 PM EST
Ask:=7.59 x200
Prev Close:=7.39
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=-0.14

(myl)
Open:=23.83
Change:=-0.38
                  ( -1.59 %)
Bid:=23.49 x400
Trade Time:=4:03 PM EST
Ask:=23.72 x200
Prev Close:=23.94
Last Trade:=23.56
Updating Price:=$
            23.56
Updating Change:=-0.38

(nafc)
Open:=37.00
Change:=-0.63
                  ( -1.68 %)
Bid:=36.48 x400
Trade Time:=4:00 PM EST
Ask:=36.91 x200
Prev Close:=37.45
Last Trade:=36.82
Updating Price:=$
            36.82
Updating Change:=-0.63

(natr)
Open:=19.73
Change:=-1.63
                  ( -8.15 %)
Bid:=17.80 x400
Trade Time:=4:09 PM EST
Ask:=19.27 x200
Prev Close:=20.00
Last Trade:=18.37
Updating Price:=$
            18.37
Updating Change:=-1.63

(nauh)
Open:=9.90
Change:=-0.66
                  ( -6.61 %)
Bid:=8.50 x400
Trade Time:=4:27 PM EST
Ask:=10.80 x200
Prev Close:=9.99
Last Trade:=9.33
Updating Price:=$
            9.33
Updating Change:=-0.66

(nc)
Open:=95.50
Change:=-2.81
                  ( -2.89 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=99.86 x200
Prev Close:=97.32
Last Trade:=94.51
Updating Price:=$
            94.51
Updating Change:=-2.81

(ncs)
Open:=11.42
Change:=-0.04
                  ( -0.34 %)
Bid:=11.14 x400
Trade Time:=4:27 PM EST
Ask:=11.93 x200
Prev Close:=11.60
Last Trade:=11.56
Updating Price:=$
            11.56
Updating Change:=-0.04

(nct)
Open:=6.19
Change:=-0.20
                  ( -3.14 %)
Bid:=5.91 x400
Trade Time:=4:11 PM EST
Ask:=6.44 x200
Prev Close:=6.36
Last Trade:=6.16
Updating Price:=$
            6.16
Updating Change:=-0.20

(ndsn)
Open:=55.31
Change:=+0.53
                  (+0.95 %)
Bid:=56.47 x400
Trade Time:=4:27 PM EST
Ask:=57.90 x200
Prev Close:=55.95
Last Trade:=56.48
Updating Price:=$
            56.48
Updating Change:=+0.53

(nee)
Open:=57.04
Change:=+0.08
                  (+0.14 %)
Bid:=57.23 x400
Trade Time:=4:21 PM EST
Ask:=57.85 x200
Prev Close:=57.46
Last Trade:=57.54
Updating Price:=$
            57.54
Updating Change:=+0.08

(neog)
Open:=46.28
Change:=-1.09
                  ( -2.33 %)
Bid:=44.09 x400
Trade Time:=4:27 PM EST
Ask:=46.89 x200
Prev Close:=46.77
Last Trade:=45.68
Updating Price:=$
            45.68
Updating Change:=-1.09

(netl)
Open:=38.12
Change:=-0.66
                  ( -1.70 %)
Bid:=38.00 x400
Trade Time:=5:09 PM EST
Ask:=38.60 x200
Prev Close:=38.75
Last Trade:=38.09
Updating Price:=$
            38.09
Updating Change:=-0.66

(newp)
Open:=16.91
Change:=-0.16
                  ( -0.93 %)
Bid:=16.85 x400
Trade Time:=4:17 PM EST
Ask:=17.45 x200
Prev Close:=17.14
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=-0.16

(nfg)
Open:=72.81
Change:=+0.12
                  (+0.16 %)
Bid:=73.03 x400
Trade Time:=4:17 PM EST
Ask:=74.59 x200
Prev Close:=73.70
Last Trade:=73.82
Updating Price:=$
            73.82
Updating Change:=+0.12

(nflx)
Open:=280.57
Change:=+4.95
                  (+1.79 %)
Bid:=262.94 x400
Trade Time:=4:05 PM EST
Ask:=263.00 x200
Prev Close:=276.58
Last Trade:=281.53
Updating Price:=$
            281.53
Updating Change:=+4.95

(ngpc)
Open:=8.27
Change:=-0.21
                  ( -2.51 %)
Bid:=8.03 x400
Trade Time:=4:00 PM EST
Ask:=8.17 x200
Prev Close:=8.37
Last Trade:=8.16
Updating Price:=$
            8.16
Updating Change:=-0.21

(ngsx)
Open:=1.67
Change:=+0.08
                  (+4.79 %)
Bid:=1.34 x400
Trade Time:=3:59 PM EST
Ask:=2.09 x200
Prev Close:=1.67
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=+0.08

(nhi)
Open:=46.80
Change:=-0.32
                  ( -0.68 %)
Bid:=46.06 x400
Trade Time:=4:27 PM EST
Ask:=47.96 x200
Prev Close:=47.26
Last Trade:=46.94
Updating Price:=$
            46.94
Updating Change:=-0.32

(nihd)
Open:=42.20
Change:=-0.20
                  ( -0.47 %)
Bid:=41.49 x400
Trade Time:=4:05 PM EST
Ask:=42.37 x200
Prev Close:=42.57
Last Trade:=42.37
Updating Price:=$
            42.37
Updating Change:=-0.20

(nktr)
Open:=7.26
Change:=-0.24
                  ( -3.26 %)
Bid:=7.17 x400
Trade Time:=4:08 PM EST
Ask:=7.19 x200
Prev Close:=7.36
Last Trade:=7.12
Updating Price:=$
            7.12
Updating Change:=-0.24

(nor)
Open:=13.54
Change:=-0.10
                  ( -0.73 %)
Bid:=13.22 x400
Trade Time:=4:05 PM EST
Ask:=14.08 x200
Prev Close:=13.72
Last Trade:=13.62
Updating Price:=$
            13.62
Updating Change:=-0.10

(nsit)
Open:=18.30
Change:=-0.15
                  ( -0.81 %)
Bid:=17.93 x400
Trade Time:=4:09 PM EST
Ask:=18.33 x200
Prev Close:=18.46
Last Trade:=18.31
Updating Price:=$
            18.31
Updating Change:=-0.15

(nsr)
Open:=26.04
Change:=-0.24
                  ( -0.91 %)
Bid:=25.60 x400
Trade Time:=4:27 PM EST
Ask:=26.82 x200
Prev Close:=26.46
Last Trade:=26.22
Updating Price:=$
            26.22
Updating Change:=-0.24

(ntap)
Open:=50.58
Change:=-1.28
                  ( -2.51 %)
Bid:=49.80 x400
Trade Time:=4:03 PM EST
Ask:=50.00 x200
Prev Close:=51.08
Last Trade:=49.80
Updating Price:=$
            49.80
Updating Change:=-1.28

(ntct)
Open:=15.15
Change:=-0.05
                  ( -0.32 %)
Bid:=15.01 x400
Trade Time:=4:27 PM EST
Ask:=15.82 x200
Prev Close:=15.48
Last Trade:=15.43
Updating Price:=$
            15.43
Updating Change:=-0.05

(nue)
Open:=40.48
Change:=-0.40
                  ( -0.97 %)
Bid:=40.64 x400
Trade Time:=4:05 PM EST
Ask:=40.84 x200
Prev Close:=41.10
Last Trade:=40.70
Updating Price:=$
            40.70
Updating Change:=-0.40

(nutr)
Open:=14.99
Change:=-0.23
                  ( -1.52 %)
Bid:=14.80 x400
Trade Time:=4:27 PM EST
Ask:=15.00 x200
Prev Close:=15.13
Last Trade:=14.90
Updating Price:=$
            14.90
Updating Change:=-0.23

(nuva)
Open:=32.71
Change:=-0.83
                  ( -2.50 %)
Bid:=31.00 x400
Trade Time:=4:17 PM EST
Ask:=32.33 x200
Prev Close:=33.19
Last Trade:=32.36
Updating Price:=$
            32.36
Updating Change:=-0.83

(nvax)
Open:=2.11
Change:=-0.12
                  ( -5.63 %)
Bid:=2.00 x400
Trade Time:=4:27 PM EST
Ask:=2.05 x200
Prev Close:=2.13
Last Trade:=2.01
Updating Price:=$
            2.01
Updating Change:=-0.12

(nvda)
Open:=14.77
Change:=-0.24
                  ( -1.60 %)
Bid:=14.68 x400
Trade Time:=4:04 PM EST
Ask:=14.84 x200
Prev Close:=15.00
Last Trade:=14.76
Updating Price:=$
            14.76
Updating Change:=-0.24

(nwbi)
Open:=12.66
Change:=-0.18
                  ( -1.41 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=12.81
Last Trade:=12.63
Updating Price:=$
            12.63
Updating Change:=-0.18

(nwe)
Open:=33.38
Change:=-0.30
                  ( -0.89 %)
Bid:=32.62 x400
Trade Time:=4:27 PM EST
Ask:=34.09 x200
Prev Close:=33.58
Last Trade:=33.28
Updating Price:=$
            33.28
Updating Change:=-0.30

(nwl)
Open:=15.09
Change:=-0.14
                  ( -0.92 %)
Bid:=15.09 x400
Trade Time:=4:42 PM EST
Ask:=15.18 x200
Prev Close:=15.25
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=-0.14

(nwsa)
Open:=16.12
Change:=-0.20
                  ( -1.22 %)
Bid:=16.20 x400
Trade Time:=4:04 PM EST
Ask:=16.29 x200
Prev Close:=16.42
Last Trade:=16.22
Updating Price:=$
            16.22
Updating Change:=-0.20

(nxst)
Open:=9.08
Change:=-0.01
                  ( -0.11 %)
Bid:=8.88 x400
Trade Time:=4:27 PM EST
Ask:=9.60 x200
Prev Close:=9.25
Last Trade:=9.24
Updating Price:=$
            9.24
Updating Change:=-0.01

(nyny)
Open:=0.87
Change:=+0.01
                  (+1.19 %)
Bid:=0.78 x400
Trade Time:=4:00 PM EST
Ask:=1.08 x200
Prev Close:=0.84
Last Trade:=0.85
Updating Price:=$
            0.85
Updating Change:=+0.01

(nyt)
Open:=9.03
Change:=-0.05
                  ( -0.55 %)
Bid:=8.93 x400
Trade Time:=4:17 PM EST
Ask:=9.04 x200
Prev Close:=9.05
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.05

(nyx)
Open:=35.01
Change:=+0.12
                  (+0.34 %)
Bid:=34.96 x400
Trade Time:=4:27 PM EST
Ask:=35.33 x200
Prev Close:=35.06
Last Trade:=35.18
Updating Price:=$
            35.18
Updating Change:=+0.12

(oabc)
Open:=14.65
Change:=-0.19
                  ( -1.29 %)
Bid:=13.89 x400
Trade Time:=4:27 PM EST
Ask:=15.00 x200
Prev Close:=14.77
Last Trade:=14.58
Updating Price:=$
            14.58
Updating Change:=-0.19

(ob)
Open:=13.25
Change:=-0.38
                  ( -2.84 %)
Bid:=12.94 x400
Trade Time:=4:27 PM EST
Ask:=13.91 x200
Prev Close:=13.37
Last Trade:=12.99
Updating Price:=$
            12.99
Updating Change:=-0.38

(oclr)
Open:=6.07
Change:=-0.23
                  ( -3.72 %)
Bid:=5.86 x400
Trade Time:=4:27 PM EST
Ask:=6.02 x200
Prev Close:=6.19
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=-0.23

(oeh)
Open:=10.18
Change:=-0.08
                  ( -0.77 %)
Bid:=10.20 x400
Trade Time:=4:27 PM EST
Ask:=10.41 x200
Prev Close:=10.35
Last Trade:=10.27
Updating Price:=$
            10.27
Updating Change:=-0.08

(ofix)
Open:=44.28
Change:=-1.03
                  ( -2.31 %)
Bid:=42.69 x400
Trade Time:=4:11 PM EST
Ask:=44.27 x200
Prev Close:=44.50
Last Trade:=43.47
Updating Price:=$
            43.47
Updating Change:=-1.03

(oksb)
Open:=10.45
Change:=-0.34
                  ( -3.21 %)
Bid:=6.72 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=10.58
Last Trade:=10.24
Updating Price:=$
            10.24
Updating Change:=-0.34

(ompi)
Open:=10.48
Change:=-0.16
                  ( -1.51 %)
Bid:=10.26 x400
Trade Time:=4:27 PM EST
Ask:=10.89 x200
Prev Close:=10.61
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=-0.16

(onb)
Open:=10.49
Change:=-0.10
                  ( -0.94 %)
Bid:=10.16 x400
Trade Time:=4:27 PM EST
Ask:=10.59 x200
Prev Close:=10.64
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=-0.10

(onxx)
Open:=34.00
Change:=-0.42
                  ( -1.22 %)
Bid:=34.01 x400
Trade Time:=4:33 PM EST
Ask:=35.45 x200
Prev Close:=34.52
Last Trade:=34.10
Updating Price:=$
            34.10
Updating Change:=-0.42

(opxt)
Open:=2.23
Change:=-0.07
                  ( -3.08 %)
Bid:=2.16 x400
Trade Time:=4:27 PM EST
Ask:=2.35 x200
Prev Close:=2.27
Last Trade:=2.20
Updating Price:=$
            2.20
Updating Change:=-0.07

(opy)
Open:=27.85
Change:=+0.16
                  (+0.57 %)
Bid:=27.44 x400
Trade Time:=4:11 PM EST
Ask:=29.51 x200
Prev Close:=28.06
Last Trade:=28.22
Updating Price:=$
            28.22
Updating Change:=+0.16

(orb)
Open:=18.00
Change:=-0.03
                  ( -0.16 %)
Bid:=18.09 x400
Trade Time:=4:27 PM EST
Ask:=18.29 x200
Prev Close:=18.22
Last Trade:=18.19
Updating Price:=$
            18.19
Updating Change:=-0.03

(orcc)
Open:=3.48
Change:=-0.16
                  ( -4.52 %)
Bid:=3.15 x400
Trade Time:=4:00 PM EST
Ask:=3.55 x200
Prev Close:=3.54
Last Trade:=3.38
Updating Price:=$
            3.38
Updating Change:=-0.16

(orcl)
Open:=32.25
Change:=-0.34
                  ( -1.04 %)
Bid:=32.20 x400
Trade Time:=4:02 PM EST
Ask:=32.30 x200
Prev Close:=32.55
Last Trade:=32.21
Updating Price:=$
            32.21
Updating Change:=-0.34

(orly)
Open:=61.67
Change:=-0.13
                  ( -0.21 %)
Bid:=61.42 x400
Trade Time:=4:05 PM EST
Ask:=62.06 x200
Prev Close:=62.19
Last Trade:=62.06
Updating Price:=$
            62.06
Updating Change:=-0.13

(osir)
Open:=7.68
Change:=-0.28
                  ( -3.59 %)
Bid:=7.15 x400
Trade Time:=4:27 PM EST
Ask:=7.52 x200
Prev Close:=7.80
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=-0.28

(osur)
Open:=9.60
Change:=-0.52
                  ( -5.32 %)
Bid:=8.89 x400
Trade Time:=4:27 PM EST
Ask:=9.62 x200
Prev Close:=9.77
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=-0.52

(outd)
Open:=6.83
Change:=-0.12
                  ( -1.73 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=6.92
Last Trade:=6.80
Updating Price:=$
            6.80
Updating Change:=-0.12

(oxm)
Open:=37.19
Change:=-0.10
                  ( -0.27 %)
Bid:=36.84 x400
Trade Time:=4:02 PM EST
Ask:=38.45 x200
Prev Close:=37.72
Last Trade:=37.62
Updating Price:=$
            37.62
Updating Change:=-0.10

(oxps)
Open:=15.44
Change:=-0.15
                  ( -0.96 %)
Bid:=15.27 x400
Trade Time:=4:27 PM EST
Ask:=17.49 x200
Prev Close:=15.64
Last Trade:=15.49
Updating Price:=$
            15.49
Updating Change:=-0.15

(oxy)
Open:=106.05
Change:=-0.51
                  ( -0.47 %)
Bid:=107.39 x400
Trade Time:=4:10 PM EST
Ask:=107.43 x200
Prev Close:=107.88
Last Trade:=107.37
Updating Price:=$
            107.37
Updating Change:=-0.51

(oyog)
Open:=105.00
Change:=-0.01
                  ( -0.01 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=110.37 x200
Prev Close:=106.52
Last Trade:=106.51
Updating Price:=$
            106.51
Updating Change:=-0.01

(ozrk)
Open:=53.38
Change:=+0.09
                  (+0.17 %)
Bid:=53.16 x400
Trade Time:=4:43 PM EST
Ask:=54.50 x200
Prev Close:=53.57
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=+0.09

(pacr)
Open:=4.86
Change:=-0.11
                  ( -2.23 %)
Bid:=4.42 x400
Trade Time:=4:09 PM EST
Ask:=4.83 x200
Prev Close:=4.94
Last Trade:=4.83
Updating Price:=$
            4.83
Updating Change:=-0.11

(pag)
Open:=23.03
Change:=-0.14
                  ( -0.60 %)
Bid:=23.04 x400
Trade Time:=4:27 PM EST
Ask:=23.30 x200
Prev Close:=23.30
Last Trade:=23.16
Updating Price:=$
            23.16
Updating Change:=-0.14

(panl)
Open:=32.15
Change:=-0.10
                  ( -0.30 %)
Bid:=32.60 x400
Trade Time:=4:39 PM EST
Ask:=32.69 x200
Prev Close:=32.81
Last Trade:=32.71
Updating Price:=$
            32.71
Updating Change:=-0.10

(pay)
Open:=41.60
Change:=-1.18
                  ( -2.79 %)
Bid:=41.02 x400
Trade Time:=4:07 PM EST
Ask:=41.61 x200
Prev Close:=42.32
Last Trade:=41.14
Updating Price:=$
            41.14
Updating Change:=-1.18

(payx)
Open:=29.65
Change:=-0.10
                  ( -0.33 %)
Bid:=29.60 x400
Trade Time:=4:01 PM EST
Ask:=29.95 x200
Prev Close:=29.89
Last Trade:=29.79
Updating Price:=$
            29.79
Updating Change:=-0.10

(pbct)
Open:=13.27
Change:=-0.10
                  ( -0.75 %)
Bid:=13.16 x400
Trade Time:=4:11 PM EST
Ask:=13.18 x200
Prev Close:=13.28
Last Trade:=13.18
Updating Price:=$
            13.18
Updating Change:=-0.10

(pbh)
Open:=13.23
Change:=-0.13
                  ( -0.97 %)
Bid:=12.82 x400
Trade Time:=4:27 PM EST
Ask:=13.67 x200
Prev Close:=13.38
Last Trade:=13.25
Updating Price:=$
            13.25
Updating Change:=-0.13

(pbi)
Open:=22.26
Change:=-0.16
                  ( -0.71 %)
Bid:=22.17 x400
Trade Time:=4:27 PM EST
Ask:=22.37 x200
Prev Close:=22.41
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=-0.16

(pbny)
Open:=8.26
Change:=-0.13
                  ( -1.55 %)
Bid:=8.20 x400
Trade Time:=4:27 PM EST
Ask:=8.45 x200
Prev Close:=8.39
Last Trade:=8.26
Updating Price:=$
            8.26
Updating Change:=-0.13

(pby)
Open:=11.28
Change:=-0.01
                  ( -0.09 %)
Bid:=11.29 x400
Trade Time:=4:27 PM EST
Ask:=11.41 x200
Prev Close:=11.36
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=-0.01

(pcar)
Open:=49.80
Change:=+0.18
                  (+0.36 %)
Bid:=49.61 x400
Trade Time:=4:00 PM EST
Ask:=50.42 x200
Prev Close:=50.22
Last Trade:=50.40
Updating Price:=$
            50.40
Updating Change:=+0.18

(pccc)
Open:=7.95
Change:=+0.08
                  (+1.00 %)
Bid:=8.10 x400
Trade Time:=4:27 PM EST
Ask:=8.40 x200
Prev Close:=8.02
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=+0.08

(pch)
Open:=34.50
Change:=-0.42
                  ( -1.19 %)
Bid:=34.91 x400
Trade Time:=4:27 PM EST
Ask:=35.81 x200
Prev Close:=35.37
Last Trade:=34.95
Updating Price:=$
            34.95
Updating Change:=-0.42

(pcln)
Open:=529.00
Change:=-0.62
                  ( -0.12 %)
Bid:=525.01 x400
Trade Time:=4:04 PM EST
Ask:=529.49 x200
Prev Close:=530.37
Last Trade:=529.75
Updating Price:=$
            529.75
Updating Change:=-0.62

(pcs)
Open:=17.04
Change:=-0.29
                  ( -1.68 %)
Bid:=16.83 x400
Trade Time:=4:27 PM EST
Ask:=17.04 x200
Prev Close:=17.23
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=-0.29

(pdm)
Open:=20.82
Change:=-0.15
                  ( -0.71 %)
Bid:=20.49 x400
Trade Time:=4:27 PM EST
Ask:=21.34 x200
Prev Close:=21.14
Last Trade:=20.99
Updating Price:=$
            20.99
Updating Change:=-0.15

(peb)
Open:=20.13
Change:=-0.49
                  ( -2.40 %)
Bid:=19.93 x400
Trade Time:=4:09 PM EST
Ask:=19.94 x200
Prev Close:=20.40
Last Trade:=19.91
Updating Price:=$
            19.91
Updating Change:=-0.49

(peet)
Open:=60.29
Change:=+0.33
                  (+0.54 %)
Bid:=60.49 x400
Trade Time:=4:27 PM EST
Ask:=62.21 x200
Prev Close:=60.82
Last Trade:=61.15
Updating Price:=$
            61.15
Updating Change:=+0.33

(pei)
Open:=15.81
Change:=-0.16
                  ( -1.00 %)
Bid:=15.89 x400
Trade Time:=4:17 PM EST
Ask:=16.30 x200
Prev Close:=16.08
Last Trade:=15.92
Updating Price:=$
            15.92
Updating Change:=-0.16

(petm)
Open:=44.99
Change:=-0.55
                  ( -1.21 %)
Bid:=44.69 x400
Trade Time:=4:27 PM EST
Ask:=45.74 x200
Prev Close:=45.42
Last Trade:=44.87
Updating Price:=$
            44.87
Updating Change:=-0.55

(pfcb)
Open:=39.00
Change:=-0.53
                  ( -1.35 %)
Bid:=38.31 x400
Trade Time:=4:17 PM EST
Ask:=38.67 x200
Prev Close:=39.19
Last Trade:=38.66
Updating Price:=$
            38.66
Updating Change:=-0.53

(pfe)
Open:=19.88
Change:=-0.25
                  ( -1.25 %)
Bid:=19.81 x400
Trade Time:=4:00 PM EST
Ask:=19.82 x200
Prev Close:=20.07
Last Trade:=19.82
Updating Price:=$
            19.82
Updating Change:=-0.25

(pg)
Open:=63.96
Change:=-0.94
                  ( -1.46 %)
Bid:=63.30 x400
Trade Time:=4:00 PM EST
Ask:=63.31 x200
Prev Close:=64.25
Last Trade:=63.31
Updating Price:=$
            63.31
Updating Change:=-0.94

(pgi)
Open:=8.68
Change:=-0.05
                  ( -0.57 %)
Bid:=8.45 x400
Trade Time:=4:27 PM EST
Ask:=9.16 x200
Prev Close:=8.82
Last Trade:=8.77
Updating Price:=$
            8.77
Updating Change:=-0.05

(pgn)
Open:=47.39
Change:=-0.14
                  ( -0.29 %)
Bid:=47.44 x400
Trade Time:=4:27 PM EST
Ask:=47.98 x200
Prev Close:=47.90
Last Trade:=47.76
Updating Price:=$
            47.76
Updating Change:=-0.14

(pgnx)
Open:=6.48
Change:=-0.18
                  ( -2.74 %)
Bid:=6.18 x400
Trade Time:=4:27 PM EST
Ask:=6.72 x200
Prev Close:=6.57
Last Trade:=6.39
Updating Price:=$
            6.39
Updating Change:=-0.18

(pgti)
Open:=1.93
Change:=+0.02
                  (+1.04 %)
Bid:=1.75 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.93
Last Trade:=1.95
Updating Price:=$
            1.95
Updating Change:=+0.02

(phh)
Open:=19.02
Change:=-0.42
                  ( -2.18 %)
Bid:=18.41 x400
Trade Time:=4:27 PM EST
Ask:=19.34 x200
Prev Close:=19.23
Last Trade:=18.81
Updating Price:=$
            18.81
Updating Change:=-0.42

(phiik)
Open:=22.44
Change:=-0.11
                  ( -0.48 %)
Bid:=22.03 x400
Trade Time:=4:00 PM EST
Ask:=24.11 x200
Prev Close:=22.74
Last Trade:=22.63
Updating Price:=$
            22.63
Updating Change:=-0.11

(phm)
Open:=7.29
Change:=-0.05
                  ( -0.68 %)
Bid:=7.29 x400
Trade Time:=4:42 PM EST
Ask:=7.35 x200
Prev Close:=7.34
Last Trade:=7.29
Updating Price:=$
            7.29
Updating Change:=-0.05

(pike)
Open:=9.28
Change:=-0.04
                  ( -0.42 %)
Bid:=9.04 x400
Trade Time:=4:27 PM EST
Ask:=9.76 x200
Prev Close:=9.44
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=-0.04

(pke)
Open:=28.13
Change:=-0.38
                  ( -1.33 %)
Bid:=28.17 x400
Trade Time:=4:27 PM EST
Ask:=29.78 x200
Prev Close:=28.58
Last Trade:=28.20
Updating Price:=$
            28.20
Updating Change:=-0.38

(pki)
Open:=26.55
Change:=-0.28
                  ( -1.04 %)
Bid:=26.28 x400
Trade Time:=4:27 PM EST
Ask:=26.84 x200
Prev Close:=26.81
Last Trade:=26.53
Updating Price:=$
            26.53
Updating Change:=-0.28

(pl)
Open:=22.65
Change:=-0.48
                  ( -2.10 %)
Bid:=22.25 x400
Trade Time:=4:27 PM EST
Ask:=22.51 x200
Prev Close:=22.87
Last Trade:=22.39
Updating Price:=$
            22.39
Updating Change:=-0.48

(plce)
Open:=49.03
Change:=-0.01
                  ( -0.02 %)
Bid:=48.29 x400
Trade Time:=4:02 PM EST
Ask:=50.22 x200
Prev Close:=49.31
Last Trade:=49.30
Updating Price:=$
            49.30
Updating Change:=-0.01

(plcm)
Open:=30.11
Change:=-0.28
                  ( -0.91 %)
Bid:=29.67 x400
Trade Time:=4:27 PM EST
Ask:=31.00 x200
Prev Close:=30.69
Last Trade:=30.41
Updating Price:=$
            30.41
Updating Change:=-0.28

(plfe)
Open:=11.58
Change:=-0.19
                  ( -1.62 %)
Bid:=10.80 x400
Trade Time:=4:00 PM EST
Ask:=14.70 x200
Prev Close:=11.76
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=-0.19

(plpc)
Open:=69.29
Change:=-1.37
                  ( -1.97 %)
Bid:=66.38 x400
Trade Time:=4:27 PM EST
Ask:=68.63 x200
Prev Close:=69.54
Last Trade:=68.17
Updating Price:=$
            68.17
Updating Change:=-1.37

(pm)
Open:=71.73
Change:=+0.02
                  (+0.03 %)
Bid:=71.70 x400
Trade Time:=4:44 PM EST
Ask:=72.42 x200
Prev Close:=72.11
Last Trade:=72.13
Updating Price:=$
            72.13
Updating Change:=+0.02

(pnm)
Open:=16.51
Change:=-0.04
                  ( -0.24 %)
Bid:=16.27 x400
Trade Time:=4:27 PM EST
Ask:=17.15 x200
Prev Close:=16.68
Last Trade:=16.64
Updating Price:=$
            16.64
Updating Change:=-0.04

(pnra)
Open:=130.00
Change:=-1.76
                  ( -1.34 %)
Bid:=129.18 x400
Trade Time:=4:22 PM EST
Ask:=130.44 x200
Prev Close:=130.90
Last Trade:=129.14
Updating Price:=$
            129.14
Updating Change:=-1.76

(pnw)
Open:=44.17
Change:=-0.32
                  ( -0.72 %)
Bid:=43.80 x400
Trade Time:=4:27 PM EST
Ask:=44.34 x200
Prev Close:=44.39
Last Trade:=44.07
Updating Price:=$
            44.07
Updating Change:=-0.32

(pnx)
Open:=2.39
Change:=-0.03
                  ( -1.23 %)
Bid:=2.31 x400
Trade Time:=4:27 PM EST
Ask:=2.50 x200
Prev Close:=2.43
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=-0.03

(podd)
Open:=21.44
Change:=-1.33
                  ( -5.91 %)
Bid:=21.19 x400
Trade Time:=4:27 PM EST
Ask:=21.51 x200
Prev Close:=22.51
Last Trade:=21.18
Updating Price:=$
            21.18
Updating Change:=-1.33

(powi)
Open:=38.00
Change:=-0.58
                  ( -1.51 %)
Bid:=37.11 x400
Trade Time:=4:27 PM EST
Ask:=38.40 x200
Prev Close:=38.47
Last Trade:=37.89
Updating Price:=$
            37.89
Updating Change:=-0.58

(ppc)
Open:=5.38
Change:=-0.05
                  ( -0.93 %)
Bid:=5.14 x400
Trade Time:=4:27 PM EST
Ask:=5.44 x200
Prev Close:=5.37
Last Trade:=5.32
Updating Price:=$
            5.32
Updating Change:=-0.05

(ppg)
Open:=88.15
Change:=-0.39
                  ( -0.44 %)
Bid:=87.53 x400
Trade Time:=4:10 PM EST
Ask:=89.50 x200
Prev Close:=88.94
Last Trade:=88.55
Updating Price:=$
            88.55
Updating Change:=-0.39

(pq)
Open:=8.44
Change:=-0.30
                  ( -3.48 %)
Bid:=8.02 x400
Trade Time:=4:17 PM EST
Ask:=8.72 x200
Prev Close:=8.63
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=-0.30

(praa)
Open:=81.82
Change:=-1.84
                  ( -2.22 %)
Bid:=79.65 x400
Trade Time:=4:27 PM EST
Ask:=82.34 x200
Prev Close:=82.81
Last Trade:=80.97
Updating Price:=$
            80.97
Updating Change:=-1.84

(prgo)
Open:=93.40
Change:=-0.44
                  ( -0.47 %)
Bid:=92.27 x400
Trade Time:=4:04 PM EST
Ask:=93.29 x200
Prev Close:=93.68
Last Trade:=93.24
Updating Price:=$
            93.24
Updating Change:=-0.44

(prim)
Open:=12.88
Change:=-0.34
                  ( -2.62 %)
Bid:=12.51 x400
Trade Time:=4:00 PM EST
Ask:=12.66 x200
Prev Close:=13.00
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=-0.34

(prs)
Open:=5.95
Change:=-0.09
                  ( -1.50 %)
Bid:=5.63 x400
Trade Time:=4:27 PM EST
Ask:=6.23 x200
Prev Close:=6.01
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=-0.09

(prsp)
Open:=43.59
Change:=-0.92
                  ( -2.05 %)
Bid:=43.18 x400
Trade Time:=4:27 PM EST
Ask:=44.02 x200
Prev Close:=44.94
Last Trade:=44.02
Updating Price:=$
            44.02
Updating Change:=-0.92

(prx)
Open:=34.10
Change:=-0.69
                  ( -2.00 %)
Bid:=33.18 x400
Trade Time:=4:43 PM EST
Ask:=34.57 x200
Prev Close:=34.46
Last Trade:=33.77
Updating Price:=$
            33.77
Updating Change:=-0.69

(pss)
Open:=12.89
Change:=-0.34
                  ( -2.62 %)
Bid:=12.52 x400
Trade Time:=4:27 PM EST
Ask:=13.03 x200
Prev Close:=13.00
Last Trade:=12.66
Updating Price:=$
            12.66
Updating Change:=-0.34

(pva)
Open:=13.61
Change:=-0.08
                  ( -0.58 %)
Bid:=13.34 x400
Trade Time:=4:27 PM EST
Ask:=14.20 x200
Prev Close:=13.82
Last Trade:=13.74
Updating Price:=$
            13.74
Updating Change:=-0.08

(pvtb)
Open:=13.63
Change:=+0.13
                  (+0.94 %)
Bid:=13.43 x400
Trade Time:=4:27 PM EST
Ask:=14.31 x200
Prev Close:=13.77
Last Trade:=13.90
Updating Price:=$
            13.90
Updating Change:=+0.13

(pzn)
Open:=5.98
Change:=-0.16
                  ( -2.63 %)
Bid:=5.91 x400
Trade Time:=4:04 PM EST
Ask:=6.39 x200
Prev Close:=6.08
Last Trade:=5.92
Updating Price:=$
            5.92
Updating Change:=-0.16

(pzza)
Open:=31.22
Change:=+0.14
                  (+0.45 %)
Bid:=30.92 x400
Trade Time:=4:27 PM EST
Ask:=31.69 x200
Prev Close:=31.41
Last Trade:=31.55
Updating Price:=$
            31.55
Updating Change:=+0.14

(qcom)
Open:=56.92
Change:=-0.65
                  ( -1.13 %)
Bid:=56.75 x400
Trade Time:=4:02 PM EST
Ask:=56.97 x200
Prev Close:=57.46
Last Trade:=56.81
Updating Price:=$
            56.81
Updating Change:=-0.65

(qcor)
Open:=26.99
Change:=-0.37
                  ( -1.36 %)
Bid:=26.51 x400
Trade Time:=4:27 PM EST
Ask:=26.90 x200
Prev Close:=27.28
Last Trade:=26.91
Updating Price:=$
            26.91
Updating Change:=-0.37

(qdel)
Open:=15.54
Change:=-0.23
                  ( -1.46 %)
Bid:=15.51 x400
Trade Time:=4:27 PM EST
Ask:=16.21 x200
Prev Close:=15.73
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.23

(qgen)
Open:=17.62
Change:=-0.33
                  ( -1.85 %)
Bid:=17.56 x400
Trade Time:=4:00 PM EST
Ask:=18.66 x200
Prev Close:=17.88
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=-0.33

(qlty)
Open:=12.09
Change:=-0.19
                  ( -1.55 %)
Bid:=11.49 x400
Trade Time:=4:27 PM EST
Ask:=12.68 x200
Prev Close:=12.27
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=-0.19

(r)
Open:=58.01
Change:=-0.05
                  ( -0.09 %)
Bid:=58.27 x400
Trade Time:=4:08 PM EST
Ask:=58.94 x200
Prev Close:=58.63
Last Trade:=58.58
Updating Price:=$
            58.58
Updating Change:=-0.05

(rad)
Open:=1.28
Change:=-0.03
                  ( -2.29 %)
Bid:=1.27 x400
Trade Time:=4:27 PM EST
Ask:=1.31 x200
Prev Close:=1.31
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=-0.03

(rah)
Open:=87.54
Change:=-0.29
                  ( -0.33 %)
Bid:=86.31 x400
Trade Time:=4:27 PM EST
Ask:=88.93 x200
Prev Close:=87.90
Last Trade:=87.61
Updating Price:=$
            87.61
Updating Change:=-0.29

(ras)
Open:=5.78
Change:=-0.08
                  ( -1.36 %)
Bid:=5.66 x400
Trade Time:=4:27 PM EST
Ask:=5.80 x200
Prev Close:=5.88
Last Trade:=5.80
Updating Price:=$
            5.80
Updating Change:=-0.08

(rden)
Open:=33.41
Change:=
Bid:=33.90 x400
Trade Time:=4:11 PM EST
Ask:=34.65 x200
Prev Close:=33.91
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=null

(recn)
Open:=13.13
Change:=-0.16
                  ( -1.20 %)
Bid:=13.20 x400
Trade Time:=4:27 PM EST
Ask:=13.51 x200
Prev Close:=13.36
Last Trade:=13.20
Updating Price:=$
            13.20
Updating Change:=-0.16

(reg)
Open:=46.81
Change:=-0.57
                  ( -1.21 %)
Bid:=46.20 x400
Trade Time:=4:07 PM EST
Ask:=47.17 x200
Prev Close:=47.20
Last Trade:=46.63
Updating Price:=$
            46.63
Updating Change:=-0.57

(ren)
Open:=17.24
Change:=-0.24
                  ( -1.38 %)
Bid:=16.74 x400
Trade Time:=4:27 PM EST
Ask:=17.63 x200
Prev Close:=17.40
Last Trade:=17.16
Updating Price:=$
            17.16
Updating Change:=-0.24

(rev)
Open:=18.52
Change:=-0.78
                  ( -4.09 %)
Bid:=16.65 x400
Trade Time:=4:27 PM EST
Ask:=19.18 x200
Prev Close:=19.08
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=-0.78

(revu)
Open:=0.26
Change:=0.00
                  ( -1.37 %)
Bid:=0.25 x400
Trade Time:=3:58 PM EST
Ask:=0.33 x200
Prev Close:=0.27
Last Trade:=0.27
Updating Price:=$
            0.27
Updating Change:=0.00

(rfmd)
Open:=6.38
Change:=-0.15
                  ( -2.31 %)
Bid:=6.32 x400
Trade Time:=5:05 PM EST
Ask:=6.33 x200
Prev Close:=6.49
Last Trade:=6.34
Updating Price:=$
            6.34
Updating Change:=-0.15

(rgr)
Open:=23.42
Change:=+0.40
                  (+1.68 %)
Bid:=23.99 x400
Trade Time:=4:27 PM EST
Ask:=24.29 x200
Prev Close:=23.76
Last Trade:=24.16
Updating Price:=$
            24.16
Updating Change:=+0.40

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

(rigl)
Open:=9.72
Change:=-0.52
                  ( -5.26 %)
Bid:=9.04 x400
Trade Time:=4:27 PM EST
Ask:=9.77 x200
Prev Close:=9.88
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=-0.52

(rimm)
Open:=27.27
Change:=-1.24
                  ( -4.44 %)
Bid:=26.69 x400
Trade Time:=4:05 PM EST
Ask:=26.68 x200
Prev Close:=27.91
Last Trade:=26.67
Updating Price:=$
            26.67
Updating Change:=-1.24

(rjet)
Open:=4.38
Change:=-0.01
                  ( -0.23 %)
Bid:=4.33 x400
Trade Time:=4:09 PM EST
Ask:=4.47 x200
Prev Close:=4.40
Last Trade:=4.39
Updating Price:=$
            4.39
Updating Change:=-0.01

(rkt)
Open:=63.64
Change:=-0.02
                  ( -0.03 %)
Bid:=63.26 x400
Trade Time:=4:04 PM EST
Ask:=65.75 x200
Prev Close:=64.50
Last Trade:=64.48
Updating Price:=$
            64.48
Updating Change:=-0.02

(rli)
Open:=65.95
Change:=-0.63
                  ( -0.95 %)
Bid:=64.66 x400
Trade Time:=4:05 PM EST
Ask:=68.30 x200
Prev Close:=66.28
Last Trade:=65.65
Updating Price:=$
            65.65
Updating Change:=-0.63

(rloc)
Open:=19.50
Change:=-0.34
                  ( -1.71 %)
Bid:=17.88 x400
Trade Time:=4:27 PM EST
Ask:=20.66 x200
Prev Close:=19.85
Last Trade:=19.51
Updating Price:=$
            19.51
Updating Change:=-0.34

(rnow)
Open:=30.14
Change:=-0.25
                  ( -0.82 %)
Bid:=30.30 x400
Trade Time:=4:27 PM EST
Ask:=31.04 x200
Prev Close:=30.51
Last Trade:=30.26
Updating Price:=$
            30.26
Updating Change:=-0.25

(rnr)
Open:=69.57
Change:=+0.41
                  (+0.59 %)
Bid:=69.23 x400
Trade Time:=4:27 PM EST
Ask:=72.46 x200
Prev Close:=69.85
Last Trade:=70.26
Updating Price:=$
            70.26
Updating Change:=+0.41

(rnst)
Open:=15.54
Change:=-0.32
                  ( -2.02 %)
Bid:=15.07 x400
Trade Time:=4:27 PM EST
Ask:=16.33 x200
Prev Close:=15.85
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=-0.32

(roc)
Open:=60.22
Change:=-2.01
                  ( -3.29 %)
Bid:=58.24 x400
Trade Time:=4:27 PM EST
Ask:=59.95 x200
Prev Close:=61.12
Last Trade:=59.11
Updating Price:=$
            59.11
Updating Change:=-2.01

(rocm)
Open:=9.32
Change:=+0.04
                  (+0.43 %)
Bid:=8.57 x400
Trade Time:=4:00 PM EST
Ask:=9.96 x200
Prev Close:=9.39
Last Trade:=9.43
Updating Price:=$
            9.43
Updating Change:=+0.04

(rodm)
Open:=1.47
Change:=-0.03
                  ( -2.00 %)
Bid:=1.41 x400
Trade Time:=3:59 PM EST
Ask:=1.74 x200
Prev Close:=1.50
Last Trade:=1.47
Updating Price:=$
            1.47
Updating Change:=-0.03

(roiak)
Open:=1.55
Change:=-0.01
                  ( -0.63 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.87 x200
Prev Close:=1.58
Last Trade:=1.57
Updating Price:=$
            1.57
Updating Change:=-0.01

(rok)
Open:=81.87
Change:=-0.13
                  ( -0.16 %)
Bid:=82.43 x400
Trade Time:=4:07 PM EST
Ask:=83.43 x200
Prev Close:=83.05
Last Trade:=82.92
Updating Price:=$
            82.92
Updating Change:=-0.13

(rol)
Open:=20.64
Change:=-0.26
                  ( -1.25 %)
Bid:=20.05 x400
Trade Time:=4:27 PM EST
Ask:=21.12 x200
Prev Close:=20.82
Last Trade:=20.56
Updating Price:=$
            20.56
Updating Change:=-0.26

(roll)
Open:=39.66
Change:=+0.07
                  (+0.17 %)
Bid:=39.13 x400
Trade Time:=4:27 PM EST
Ask:=41.20 x200
Prev Close:=40.09
Last Trade:=40.16
Updating Price:=$
            40.16
Updating Change:=+0.07

(rop)
Open:=86.08
Change:=+2.67
                  (+3.16 %)
Bid:=85.75 x400
Trade Time:=4:33 PM EST
Ask:=86.77 x200
Prev Close:=84.46
Last Trade:=87.13
Updating Price:=$
            87.13
Updating Change:=+2.67

(rose)
Open:=55.67
Change:=+0.05
                  (+0.09 %)
Bid:=55.20 x400
Trade Time:=4:27 PM EST
Ask:=58.24 x200
Prev Close:=56.77
Last Trade:=56.82
Updating Price:=$
            56.82
Updating Change:=+0.05

(rost)
Open:=77.55
Change:=-1.48
                  ( -1.89 %)
Bid:=75.89 x400
Trade Time:=4:04 PM EST
Ask:=76.70 x200
Prev Close:=78.16
Last Trade:=76.68
Updating Price:=$
            76.68
Updating Change:=-1.48

(rt)
Open:=9.45
Change:=-0.04
                  ( -0.42 %)
Bid:=9.13 x400
Trade Time:=4:27 PM EST
Ask:=9.71 x200
Prev Close:=9.50
Last Trade:=9.46
Updating Price:=$
            9.46
Updating Change:=-0.04

(rtec)
Open:=9.53
Change:=-0.14
                  ( -1.45 %)
Bid:=9.39 x400
Trade Time:=4:27 PM EST
Ask:=9.83 x200
Prev Close:=9.68
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=-0.14

(rtix)
Open:=3.12
Change:=
Bid:=2.92 x400
Trade Time:=4:03 PM EST
Ask:=3.14 x200
Prev Close:=3.14
Last Trade:=3.14
Updating Price:=$
            3.14
Updating Change:=null

(rue)
Open:=33.29
Change:=-0.58
                  ( -1.72 %)
Bid:=32.45 x400
Trade Time:=4:27 PM EST
Ask:=33.92 x200
Prev Close:=33.71
Last Trade:=33.13
Updating Price:=$
            33.13
Updating Change:=-0.58

(rwt)
Open:=14.97
Change:=-0.21
                  ( -1.39 %)
Bid:=14.82 x400
Trade Time:=4:11 PM EST
Ask:=15.23 x200
Prev Close:=15.06
Last Trade:=14.85
Updating Price:=$
            14.85
Updating Change:=-0.21

(safm)
Open:=46.56
Change:=-0.62
                  ( -1.32 %)
Bid:=45.31 x400
Trade Time:=4:02 PM EST
Ask:=47.18 x200
Prev Close:=46.88
Last Trade:=46.26
Updating Price:=$
            46.26
Updating Change:=-0.62

(saft)
Open:=41.09
Change:=-0.65
                  ( -1.57 %)
Bid:=40.51 x400
Trade Time:=4:27 PM EST
Ask:=41.34 x200
Prev Close:=41.41
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=-0.65

(sam)
Open:=91.30
Change:=-0.94
                  ( -1.02 %)
Bid:=90.83 x400
Trade Time:=4:27 PM EST
Ask:=91.91 x200
Prev Close:=92.31
Last Trade:=91.37
Updating Price:=$
            91.37
Updating Change:=-0.94

(sanm)
Open:=9.45
Change:=-0.35
                  ( -3.66 %)
Bid:=9.95 x400
Trade Time:=4:20 PM EST
Ask:=10.00 x200
Prev Close:=9.57
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=-0.35

(sbib)
Open:=7.86
Change:=-0.02
                  ( -0.25 %)
Bid:=7.95 x400
Trade Time:=4:27 PM EST
Ask:=8.31 x200
Prev Close:=7.97
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.02

(sbsi)
Open:=20.35
Change:=-0.18
                  ( -0.87 %)
Bid:=20.26 x400
Trade Time:=4:27 PM EST
Ask:=20.63 x200
Prev Close:=20.63
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=-0.18

(sbux)
Open:=40.12
Change:=+0.05
                  (+0.12 %)
Bid:=40.38 x400
Trade Time:=4:05 PM EST
Ask:=40.45 x200
Prev Close:=40.35
Last Trade:=40.40
Updating Price:=$
            40.40
Updating Change:=+0.05

(scl)
Open:=74.90
Change:=+0.57
                  (+0.75 %)
Bid:=73.08 x400
Trade Time:=4:04 PM EST
Ask:=80.66 x200
Prev Close:=75.86
Last Trade:=76.43
Updating Price:=$
            76.43
Updating Change:=+0.57

(scmp)
Open:=4.12
Change:=-0.16
                  ( -3.86 %)
Bid:=3.96 x400
Trade Time:=4:27 PM EST
Ask:=4.13 x200
Prev Close:=4.15
Last Trade:=3.99
Updating Price:=$
            3.99
Updating Change:=-0.16

(scs)
Open:=10.91
Change:=-0.41
                  ( -3.71 %)
Bid:=10.30 x400
Trade Time:=4:27 PM EST
Ask:=11.02 x200
Prev Close:=11.06
Last Trade:=10.65
Updating Price:=$
            10.65
Updating Change:=-0.41

(scvl)
Open:=32.84
Change:=-0.95
                  ( -2.85 %)
Bid:=31.30 x400
Trade Time:=4:27 PM EST
Ask:=34.51 x200
Prev Close:=33.29
Last Trade:=32.34
Updating Price:=$
            32.34
Updating Change:=-0.95

(seb)
Open:=2641.00
Change:=+12.00
                  (+0.45 %)
Bid:=2652.10 x400
Trade Time:=4:27 PM EST
Ask:=2672.00 x200
Prev Close:=2660.00
Last Trade:=2672.00
Updating Price:=$
            2672.00
Updating Change:=+12.00

(see)
Open:=22.79
Change:=-0.32
                  ( -1.39 %)
Bid:=22.48 x400
Trade Time:=4:27 PM EST
Ask:=22.95 x200
Prev Close:=23.05
Last Trade:=22.73
Updating Price:=$
            22.73
Updating Change:=-0.32

(sf)
Open:=39.75
Change:=-0.68
                  ( -1.68 %)
Bid:=39.48 x400
Trade Time:=4:27 PM EST
Ask:=39.93 x200
Prev Close:=40.37
Last Trade:=39.69
Updating Price:=$
            39.69
Updating Change:=-0.68

(sfsf)
Open:=28.51
Change:=-0.56
                  ( -1.95 %)
Bid:=27.57 x400
Trade Time:=4:27 PM EST
Ask:=28.86 x200
Prev Close:=28.76
Last Trade:=28.20
Updating Price:=$
            28.20
Updating Change:=-0.56

(shld)
Open:=75.97
Change:=-1.46
                  ( -1.92 %)
Bid:=74.56 x400
Trade Time:=4:00 PM EST
Ask:=76.48 x200
Prev Close:=76.10
Last Trade:=74.64
Updating Price:=$
            74.64
Updating Change:=-1.46

(shoo)
Open:=39.61
Change:=-0.48
                  ( -1.19 %)
Bid:=38.90 x400
Trade Time:=4:27 PM EST
Ask:=40.49 x200
Prev Close:=40.22
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=-0.48

(shw)
Open:=78.85
Change:=+0.17
                  (+0.21 %)
Bid:=78.92 x400
Trade Time:=4:27 PM EST
Ask:=80.60 x200
Prev Close:=79.64
Last Trade:=79.81
Updating Price:=$
            79.81
Updating Change:=+0.17

(sial)
Open:=72.99
Change:=+0.17
                  (+0.23 %)
Bid:=73.69 x400
Trade Time:=4:03 PM EST
Ask:=74.66 x200
Prev Close:=73.53
Last Trade:=73.70
Updating Price:=$
            73.70
Updating Change:=+0.17

(simg)
Open:=6.08
Change:=+0.04
                  (+0.65 %)
Bid:=6.14 x400
Trade Time:=4:27 PM EST
Ask:=6.47 x200
Prev Close:=6.20
Last Trade:=6.24
Updating Price:=$
            6.24
Updating Change:=+0.04

(siro)
Open:=54.58
Change:=-1.33
                  ( -2.41 %)
Bid:=52.65 x400
Trade Time:=4:11 PM EST
Ask:=54.72 x200
Prev Close:=55.15
Last Trade:=53.82
Updating Price:=$
            53.82
Updating Change:=-1.33

(sivb)
Open:=62.14
Change:=-0.06
                  ( -0.10 %)
Bid:=61.80 x400
Trade Time:=4:27 PM EST
Ask:=63.12 x200
Prev Close:=62.50
Last Trade:=62.44
Updating Price:=$
            62.44
Updating Change:=-0.06

(sji)
Open:=53.00
Change:=-0.42
                  ( -0.79 %)
Bid:=52.47 x400
Trade Time:=4:27 PM EST
Ask:=53.59 x200
Prev Close:=53.42
Last Trade:=53.00
Updating Price:=$
            53.00
Updating Change:=-0.42

(sjm)
Open:=80.00
Change:=-0.54
                  ( -0.68 %)
Bid:=79.13 x400
Trade Time:=4:27 PM EST
Ask:=80.29 x200
Prev Close:=80.00
Last Trade:=79.46
Updating Price:=$
            79.46
Updating Change:=-0.54

(sjw)
Open:=24.05
Change:=-0.33
                  ( -1.36 %)
Bid:=23.36 x400
Trade Time:=4:27 PM EST
Ask:=25.05 x200
Prev Close:=24.29
Last Trade:=23.96
Updating Price:=$
            23.96
Updating Change:=-0.33

(slh)
Open:=58.82
Change:=-0.29
                  ( -0.49 %)
Bid:=57.97 x400
Trade Time:=4:27 PM EST
Ask:=60.50 x200
Prev Close:=59.41
Last Trade:=59.12
Updating Price:=$
            59.12
Updating Change:=-0.29

(slrc)
Open:=24.01
Change:=-0.16
                  ( -0.66 %)
Bid:=23.92 x400
Trade Time:=4:21 PM EST
Ask:=24.54 x200
Prev Close:=24.15
Last Trade:=23.99
Updating Price:=$
            23.99
Updating Change:=-0.16

(smg)
Open:=49.40
Change:=+0.46
                  (+0.92 %)
Bid:=50.13 x400
Trade Time:=4:27 PM EST
Ask:=50.74 x200
Prev Close:=49.99
Last Trade:=50.45
Updating Price:=$
            50.45
Updating Change:=+0.46

(smod)
Open:=9.17
Change:=+0.02
                  (+0.22 %)
Bid:=9.18 x400
Trade Time:=4:09 PM EST
Ask:=9.19 x200
Prev Close:=9.17
Last Trade:=9.19
Updating Price:=$
            9.19
Updating Change:=+0.02

(smrt)
Open:=9.74
Change:=-0.16
                  ( -1.63 %)
Bid:=9.69 x400
Trade Time:=4:00 PM EST
Ask:=10.11 x200
Prev Close:=9.84
Last Trade:=9.68
Updating Price:=$
            9.68
Updating Change:=-0.16

(smsi)
Open:=3.89
Change:=-0.17
                  ( -4.35 %)
Bid:=3.47 x400
Trade Time:=4:27 PM EST
Ask:=3.99 x200
Prev Close:=3.91
Last Trade:=3.74
Updating Price:=$
            3.74
Updating Change:=-0.17

(sndk)
Open:=45.12
Change:=-1.69
                  ( -3.71 %)
Bid:=43.90 x400
Trade Time:=4:03 PM EST
Ask:=43.95 x200
Prev Close:=45.57
Last Trade:=43.88
Updating Price:=$
            43.88
Updating Change:=-1.69

(snh)
Open:=24.32
Change:=-0.21
                  ( -0.86 %)
Bid:=23.75 x400
Trade Time:=4:27 PM EST
Ask:=24.74 x200
Prev Close:=24.49
Last Trade:=24.28
Updating Price:=$
            24.28
Updating Change:=-0.21

(solr)
Open:=14.73
Change:=-0.73
                  ( -4.81 %)
Bid:=14.36 x400
Trade Time:=4:27 PM EST
Ask:=14.71 x200
Prev Close:=15.18
Last Trade:=14.45
Updating Price:=$
            14.45
Updating Change:=-0.73

(sonc)
Open:=10.94
Change:=-0.10
                  ( -0.90 %)
Bid:=10.85 x400
Trade Time:=4:17 PM EST
Ask:=11.09 x200
Prev Close:=11.06
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=-0.10

(sone)
Open:=7.00
Change:=+0.09
                  (+1.28 %)
Bid:=7.14 x400
Trade Time:=4:09 PM EST
Ask:=7.31 x200
Prev Close:=7.04
Last Trade:=7.13
Updating Price:=$
            7.13
Updating Change:=+0.09

(spls)
Open:=15.65
Change:=+0.21
                  (+1.33 %)
Bid:=15.93 x400
Trade Time:=4:04 PM EST
Ask:=16.00 x200
Prev Close:=15.74
Last Trade:=15.95
Updating Price:=$
            15.95
Updating Change:=+0.21

(spmd)
Open:=3.82
Change:=+0.11
                  (+2.81 %)
Bid:=3.86 x400
Trade Time:=4:00 PM EST
Ask:=4.05 x200
Prev Close:=3.92
Last Trade:=4.03
Updating Price:=$
            4.03
Updating Change:=+0.11

(spn)
Open:=41.02
Change:=-0.22
                  ( -0.53 %)
Bid:=40.45 x400
Trade Time:=4:27 PM EST
Ask:=42.00 x200
Prev Close:=41.49
Last Trade:=41.27
Updating Price:=$
            41.27
Updating Change:=-0.22

(sptn)
Open:=19.88
Change:=-0.25
                  ( -1.24 %)
Bid:=19.68 x400
Trade Time:=4:27 PM EST
Ask:=20.42 x200
Prev Close:=20.15
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=-0.25

(spw)
Open:=81.83
Change:=-0.23
                  ( -0.28 %)
Bid:=82.49 x400
Trade Time:=4:27 PM EST
Ask:=83.45 x200
Prev Close:=83.20
Last Trade:=82.97
Updating Price:=$
            82.97
Updating Change:=-0.23

(srcl)
Open:=91.59
Change:=-0.08
                  ( -0.09 %)
Bid:=91.00 x400
Trade Time:=4:04 PM EST
Ask:=93.08 x200
Prev Close:=92.19
Last Trade:=92.11
Updating Price:=$
            92.11
Updating Change:=-0.08

(srdx)
Open:=11.48
Change:=+0.11
                  (+0.95 %)
Bid:=10.62 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=11.60
Last Trade:=11.71
Updating Price:=$
            11.71
Updating Change:=+0.11

(sri)
Open:=13.94
Change:=-0.19
                  ( -1.34 %)
Bid:=13.57 x400
Trade Time:=4:27 PM EST
Ask:=14.25 x200
Prev Close:=14.16
Last Trade:=13.97
Updating Price:=$
            13.97
Updating Change:=-0.19

(srsl)
Open:=9.25
Change:=-0.14
                  ( -1.48 %)
Bid:=9.02 x400
Trade Time:=4:27 PM EST
Ask:=10.33 x200
Prev Close:=9.44
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.14

(srz)
Open:=9.41
Change:=-0.40
                  ( -4.15 %)
Bid:=9.16 x400
Trade Time:=4:27 PM EST
Ask:=9.60 x200
Prev Close:=9.65
Last Trade:=9.25
Updating Price:=$
            9.25
Updating Change:=-0.40

(ssp)
Open:=8.61
Change:=-0.04
                  ( -0.46 %)
Bid:=8.35 x400
Trade Time:=4:27 PM EST
Ask:=9.06 x200
Prev Close:=8.75
Last Trade:=8.71
Updating Price:=$
            8.71
Updating Change:=-0.04

(stba)
Open:=16.77
Change:=+1.02
                  (+5.79 %)
Bid:=16.70 x400
Trade Time:=4:00 PM EST
Ask:=18.67 x200
Prev Close:=17.61
Last Trade:=18.63
Updating Price:=$
            18.63
Updating Change:=+1.02

(stfc)
Open:=17.46
Change:=-0.14
                  ( -0.79 %)
Bid:=17.37 x400
Trade Time:=4:00 PM EST
Ask:=18.48 x200
Prev Close:=17.67
Last Trade:=17.53
Updating Price:=$
            17.53
Updating Change:=-0.14

(sti)
Open:=25.58
Change:=-0.14
                  ( -0.54 %)
Bid:=25.75 x400
Trade Time:=4:53 PM EST
Ask:=25.97 x200
Prev Close:=25.95
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=-0.14

(stnr)
Open:=50.72
Change:=-0.39
                  ( -0.76 %)
Bid:=49.41 x400
Trade Time:=4:27 PM EST
Ask:=51.88 x200
Prev Close:=51.25
Last Trade:=50.86
Updating Price:=$
            50.86
Updating Change:=-0.39

(stwd)
Open:=20.31
Change:=-0.10
                  ( -0.49 %)
Bid:=19.85 x400
Trade Time:=4:27 PM EST
Ask:=20.84 x200
Prev Close:=20.39
Last Trade:=20.29
Updating Price:=$
            20.29
Updating Change:=-0.10

(stx)
Open:=14.35
Change:=+0.08
                  (+0.55 %)
Bid:=14.50 x400
Trade Time:=4:05 PM EST
Ask:=14.65 x200
Prev Close:=14.57
Last Trade:=14.65
Updating Price:=$
            14.65
Updating Change:=+0.08

(sui)
Open:=38.99
Change:=-0.55
                  ( -1.40 %)
Bid:=38.07 x400
Trade Time:=4:27 PM EST
Ask:=39.71 x200
Prev Close:=39.35
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=-0.55

(sumr)
Open:=8.57
Change:=+0.03
                  (+0.35 %)
Bid:=8.51 x400
Trade Time:=4:08 PM EST
Ask:=9.57 x200
Prev Close:=8.69
Last Trade:=8.72
Updating Price:=$
            8.72
Updating Change:=+0.03

(supx)
Open:=21.84
Change:=-0.19
                  ( -0.86 %)
Bid:=21.08 x400
Trade Time:=4:27 PM EST
Ask:=22.89 x200
Prev Close:=22.00
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=-0.19

(swk)
Open:=69.24
Change:=-1.20
                  ( -1.71 %)
Bid:=68.56 x400
Trade Time:=4:27 PM EST
Ask:=68.90 x200
Prev Close:=70.10
Last Trade:=68.90
Updating Price:=$
            68.90
Updating Change:=-1.20

(swm)
Open:=55.77
Change:=-0.27
                  ( -0.48 %)
Bid:=55.49 x400
Trade Time:=4:27 PM EST
Ask:=56.70 x200
Prev Close:=56.28
Last Trade:=56.01
Updating Price:=$
            56.01
Updating Change:=-0.27

(sxt)
Open:=39.10
Change:=-0.45
                  ( -1.14 %)
Bid:=38.18 x400
Trade Time:=4:27 PM EST
Ask:=39.82 x200
Prev Close:=39.45
Last Trade:=39.00
Updating Price:=$
            39.00
Updating Change:=-0.45

(syke)
Open:=20.85
Change:=-0.16
                  ( -0.76 %)
Bid:=20.80 x400
Trade Time:=4:17 PM EST
Ask:=21.52 x200
Prev Close:=21.14
Last Trade:=20.98
Updating Price:=$
            20.98
Updating Change:=-0.16

(symc)
Open:=19.04
Change:=+0.03
                  (+0.16 %)
Bid:=18.99 x400
Trade Time:=4:03 PM EST
Ask:=19.31 x200
Prev Close:=19.06
Last Trade:=19.09
Updating Price:=$
            19.09
Updating Change:=+0.03

(symm)
Open:=6.09
Change:=-0.24
                  ( -3.88 %)
Bid:=5.94 x400
Trade Time:=4:17 PM EST
Ask:=6.16 x200
Prev Close:=6.19
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=-0.24

(synm)
Open:=1.33
Change:=-0.01
                  ( -0.75 %)
Bid:=1.31 x400
Trade Time:=4:27 PM EST
Ask:=1.36 x200
Prev Close:=1.34
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=-0.01

(syno)
Open:=17.58
Change:=-0.44
                  ( -2.46 %)
Bid:=17.36 x400
Trade Time:=4:00 PM EST
Ask:=18.47 x200
Prev Close:=17.87
Last Trade:=17.43
Updating Price:=$
            17.43
Updating Change:=-0.44

(synt)
Open:=57.25
Change:=-0.21
                  ( -0.36 %)
Bid:=56.42 x400
Trade Time:=4:27 PM EST
Ask:=58.45 x200
Prev Close:=57.72
Last Trade:=57.51
Updating Price:=$
            57.51
Updating Change:=-0.21

(syx)
Open:=16.30
Change:=-0.01
                  ( -0.06 %)
Bid:=16.13 x400
Trade Time:=4:04 PM EST
Ask:=17.27 x200
Prev Close:=16.50
Last Trade:=16.49
Updating Price:=$
            16.49
Updating Change:=-0.01

(t)
Open:=30.01
Change:=-0.41
                  ( -1.35 %)
Bid:=29.90 x400
Trade Time:=3:55 PM EST
Ask:=29.91 x200
Prev Close:=30.32
Last Trade:=29.91
Updating Price:=$
            29.91
Updating Change:=-0.41

(tal)
Open:=29.90
Change:=-0.24
                  ( -0.80 %)
Bid:=29.51 x400
Trade Time:=4:43 PM EST
Ask:=30.57 x200
Prev Close:=30.14
Last Trade:=29.90
Updating Price:=$
            29.90
Updating Change:=-0.24

(tap)
Open:=46.17
Change:=-0.55
                  ( -1.18 %)
Bid:=45.76 x400
Trade Time:=4:11 PM EST
Ask:=46.28 x200
Prev Close:=46.54
Last Trade:=45.99
Updating Price:=$
            45.99
Updating Change:=-0.55

(tasr)
Open:=4.15
Change:=+0.02
                  (+0.48 %)
Bid:=4.22 x400
Trade Time:=4:09 PM EST
Ask:=4.30 x200
Prev Close:=4.21
Last Trade:=4.23
Updating Price:=$
            4.23
Updating Change:=+0.02

(tast)
Open:=10.32
Change:=-0.11
                  ( -1.05 %)
Bid:=9.96 x400
Trade Time:=4:00 PM EST
Ask:=10.36 x200
Prev Close:=10.46
Last Trade:=10.35
Updating Price:=$
            10.35
Updating Change:=-0.11

(tat)
Open:=1.48
Change:=+0.19
                  (+12.84 %)
Bid:=1.67 x400
Trade Time:=4:01 PM EST
Ask:=1.68 x200
Prev Close:=1.48
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.19

(tayc)
Open:=8.17
Change:=+0.10
                  (+1.22 %)
Bid:=7.18 x400
Trade Time:=4:27 PM EST
Ask:=8.99 x200
Prev Close:=8.23
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=+0.10

(tbnk)
Open:=20.71
Change:=-0.06
                  ( -0.29 %)
Bid:=20.50 x400
Trade Time:=4:00 PM EST
Ask:=21.69 x200
Prev Close:=20.81
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=-0.06

(tc)
Open:=9.69
Change:=-0.05
                  ( -0.51 %)
Bid:=9.63 x400
Trade Time:=4:33 PM EST
Ask:=9.89 x200
Prev Close:=9.71
Last Trade:=9.66
Updating Price:=$
            9.66
Updating Change:=-0.05

(tcb)
Open:=12.90
Change:=-0.03
                  ( -0.23 %)
Bid:=12.55 x400
Trade Time:=4:27 PM EST
Ask:=13.38 x200
Prev Close:=13.05
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.03

(tco)
Open:=61.26
Change:=-0.70
                  ( -1.13 %)
Bid:=59.69 x400
Trade Time:=4:27 PM EST
Ask:=61.37 x200
Prev Close:=61.94
Last Trade:=61.24
Updating Price:=$
            61.24
Updating Change:=-0.70

(tcrd)
Open:=12.90
Change:=-0.16
                  ( -1.23 %)
Bid:=12.76 x400
Trade Time:=4:27 PM EST
Ask:=13.77 x200
Prev Close:=13.03
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=-0.16

(tdy)
Open:=51.27
Change:=-0.56
                  ( -1.08 %)
Bid:=51.05 x400
Trade Time:=4:27 PM EST
Ask:=51.63 x200
Prev Close:=51.88
Last Trade:=51.32
Updating Price:=$
            51.32
Updating Change:=-0.56

(te)
Open:=19.11
Change:=-0.01
                  ( -0.05 %)
Bid:=18.78 x400
Trade Time:=4:11 PM EST
Ask:=19.44 x200
Prev Close:=19.25
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=-0.01

(tecua)
Open:=10.40
Change:=-0.17
                  ( -1.61 %)
Bid:=10.31 x400
Trade Time:=4:27 PM EST
Ask:=10.69 x200
Prev Close:=10.55
Last Trade:=10.38
Updating Price:=$
            10.38
Updating Change:=-0.17

(ten)
Open:=42.92
Change:=-0.95
                  ( -2.17 %)
Bid:=42.42 x400
Trade Time:=4:27 PM EST
Ask:=43.31 x200
Prev Close:=43.74
Last Trade:=42.79
Updating Price:=$
            42.79
Updating Change:=-0.95

(ter)
Open:=14.48
Change:=-0.37
                  ( -2.52 %)
Bid:=13.92 x400
Trade Time:=4:27 PM EST
Ask:=14.66 x200
Prev Close:=14.69
Last Trade:=14.32
Updating Price:=$
            14.32
Updating Change:=-0.37

(teva)
Open:=47.71
Change:=-0.77
                  ( -1.61 %)
Bid:=46.93 x400
Trade Time:=4:02 PM EST
Ask:=47.09 x200
Prev Close:=47.76
Last Trade:=46.99
Updating Price:=$
            46.99
Updating Change:=-0.77

(tfx)
Open:=62.52
Change:=-2.36
                  ( -3.74 %)
Bid:=60.44 x400
Trade Time:=4:04 PM EST
Ask:=61.17 x200
Prev Close:=63.14
Last Trade:=60.78
Updating Price:=$
            60.78
Updating Change:=-2.36

(tg)
Open:=19.87
Change:=
Bid:=19.63 x400
Trade Time:=4:27 PM EST
Ask:=21.15 x200
Prev Close:=20.14
Last Trade:=20.14
Updating Price:=$
            20.14
Updating Change:=null

(tgh)
Open:=26.90
Change:=-0.49
                  ( -1.80 %)
Bid:=26.14 x400
Trade Time:=4:27 PM EST
Ask:=27.39 x200
Prev Close:=27.21
Last Trade:=26.72
Updating Price:=$
            26.72
Updating Change:=-0.49

(tgi)
Open:=52.71
Change:=-0.85
                  ( -1.60 %)
Bid:=50.98 x400
Trade Time:=4:05 PM EST
Ask:=52.32 x200
Prev Close:=53.16
Last Trade:=52.31
Updating Price:=$
            52.31
Updating Change:=-0.85

(thff)
Open:=33.05
Change:=-0.37
                  ( -1.11 %)
Bid:=31.00 x400
Trade Time:=4:09 PM EST
Ask:=33.91 x200
Prev Close:=33.38
Last Trade:=33.01
Updating Price:=$
            33.01
Updating Change:=-0.37

(tho)
Open:=26.61
Change:=-0.58
                  ( -2.15 %)
Bid:=25.79 x400
Trade Time:=4:27 PM EST
Ask:=27.01 x200
Prev Close:=26.93
Last Trade:=26.35
Updating Price:=$
            26.35
Updating Change:=-0.58

(thrx)
Open:=24.42
Change:=-1.00
                  ( -4.03 %)
Bid:=23.25 x400
Trade Time:=4:27 PM EST
Ask:=24.30 x200
Prev Close:=24.80
Last Trade:=23.80
Updating Price:=$
            23.80
Updating Change:=-1.00

(tie)
Open:=18.76
Change:=-0.22
                  ( -1.16 %)
Bid:=18.61 x400
Trade Time:=4:27 PM EST
Ask:=18.89 x200
Prev Close:=19.01
Last Trade:=18.79
Updating Price:=$
            18.79
Updating Change:=-0.22

(tif)
Open:=82.00
Change:=-1.19
                  ( -1.44 %)
Bid:=81.69 x400
Trade Time:=4:27 PM EST
Ask:=82.21 x200
Prev Close:=82.91
Last Trade:=81.72
Updating Price:=$
            81.72
Updating Change:=-1.19

(tiny)
Open:=5.32
Change:=-0.04
                  ( -0.74 %)
Bid:=5.11 x400
Trade Time:=4:27 PM EST
Ask:=5.70 x200
Prev Close:=5.42
Last Trade:=5.38
Updating Price:=$
            5.38
Updating Change:=-0.04

(tisi)
Open:=24.93
Change:=+0.28
                  (+1.10 %)
Bid:=24.37 x400
Trade Time:=4:27 PM EST
Ask:=26.31 x200
Prev Close:=25.35
Last Trade:=25.63
Updating Price:=$
            25.63
Updating Change:=+0.28

(tjx)
Open:=55.78
Change:=-0.86
                  ( -1.53 %)
Bid:=55.15 x400
Trade Time:=4:12 PM EST
Ask:=55.46 x200
Prev Close:=56.19
Last Trade:=55.33
Updating Price:=$
            55.33
Updating Change:=-0.86

(tklc)
Open:=8.50
Change:=-0.04
                  ( -0.46 %)
Bid:=8.59 x400
Trade Time:=4:27 PM EST
Ask:=8.93 x200
Prev Close:=8.64
Last Trade:=8.60
Updating Price:=$
            8.60
Updating Change:=-0.04

(tkr)
Open:=48.07
Change:=-0.31
                  ( -0.64 %)
Bid:=47.60 x400
Trade Time:=4:27 PM EST
Ask:=49.55 x200
Prev Close:=48.76
Last Trade:=48.45
Updating Price:=$
            48.45
Updating Change:=-0.31

(tmp)
Open:=40.10
Change:=-0.29
                  ( -0.72 %)
Bid:=40.10 x400
Trade Time:=4:07 PM EST
Ask:=40.25 x200
Prev Close:=40.35
Last Trade:=40.06
Updating Price:=$
            40.06
Updating Change:=-0.29

(tnc)
Open:=42.08
Change:=-1.38
                  ( -3.24 %)
Bid:=37.40 x400
Trade Time:=4:27 PM EST
Ask:=43.28 x200
Prev Close:=42.57
Last Trade:=41.19
Updating Price:=$
            41.19
Updating Change:=-1.38

(tnk)
Open:=8.64
Change:=-0.20
                  ( -2.29 %)
Bid:=8.52 x400
Trade Time:=4:27 PM EST
Ask:=8.72 x200
Prev Close:=8.74
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=-0.20

(tpgi)
Open:=3.29
Change:=+0.05
                  (+1.52 %)
Bid:=3.06 x400
Trade Time:=4:00 PM EST
Ask:=3.60 x200
Prev Close:=3.29
Last Trade:=3.34
Updating Price:=$
            3.34
Updating Change:=+0.05

(trak)
Open:=23.16
Change:=-0.10
                  ( -0.43 %)
Bid:=22.82 x400
Trade Time:=4:27 PM EST
Ask:=23.92 x200
Prev Close:=23.43
Last Trade:=23.33
Updating Price:=$
            23.33
Updating Change:=-0.10

(trex)
Open:=21.84
Change:=-1.13
                  ( -5.09 %)
Bid:=20.53 x400
Trade Time:=4:00 PM EST
Ask:=21.61 x200
Prev Close:=22.19
Last Trade:=21.06
Updating Price:=$
            21.06
Updating Change:=-1.13

(trmk)
Open:=23.25
Change:=-0.23
                  ( -0.98 %)
Bid:=22.75 x400
Trade Time:=4:04 PM EST
Ask:=23.69 x200
Prev Close:=23.45
Last Trade:=23.22
Updating Price:=$
            23.22
Updating Change:=-0.23

(trow)
Open:=59.70
Change:=-0.35
                  ( -0.58 %)
Bid:=56.98 x400
Trade Time:=4:03 PM EST
Ask:=59.95 x200
Prev Close:=60.32
Last Trade:=59.97
Updating Price:=$
            59.97
Updating Change:=-0.35

(trv)
Open:=56.87
Change:=-0.96
                  ( -1.67 %)
Bid:=56.62 x400
Trade Time:=4:00 PM EST
Ask:=56.63 x200
Prev Close:=57.58
Last Trade:=56.62
Updating Price:=$
            56.62
Updating Change:=-0.96

(tsn)
Open:=18.18
Change:=-0.24
                  ( -1.32 %)
Bid:=18.01 x400
Trade Time:=4:27 PM EST
Ask:=18.21 x200
Prev Close:=18.25
Last Trade:=18.01
Updating Price:=$
            18.01
Updating Change:=-0.24

(tsra)
Open:=17.39
Change:=-0.22
                  ( -1.24 %)
Bid:=17.41 x400
Trade Time:=4:42 PM EST
Ask:=17.71 x200
Prev Close:=17.69
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.22

(ttec)
Open:=21.12
Change:=+0.01
                  (+0.05 %)
Bid:=20.87 x400
Trade Time:=4:27 PM EST
Ask:=21.92 x200
Prev Close:=21.35
Last Trade:=21.36
Updating Price:=$
            21.36
Updating Change:=+0.01

(ttek)
Open:=22.81
Change:=-0.31
                  ( -1.34 %)
Bid:=22.31 x400
Trade Time:=4:17 PM EST
Ask:=23.35 x200
Prev Close:=23.14
Last Trade:=22.83
Updating Price:=$
            22.83
Updating Change:=-0.31

(tti)
Open:=12.99
Change:=-0.16
                  ( -1.21 %)
Bid:=12.64 x400
Trade Time:=4:08 PM EST
Ask:=13.44 x200
Prev Close:=13.19
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.16

(tues)
Open:=4.32
Change:=-0.09
                  ( -2.05 %)
Bid:=3.96 x400
Trade Time:=4:27 PM EST
Ask:=4.47 x200
Prev Close:=4.39
Last Trade:=4.30
Updating Price:=$
            4.30
Updating Change:=-0.09

(tvl)
Open:=4.36
Change:=-0.06
                  ( -1.35 %)
Bid:=4.11 x400
Trade Time:=4:27 PM EST
Ask:=4.60 x200
Prev Close:=4.43
Last Trade:=4.37
Updating Price:=$
            4.37
Updating Change:=-0.06

(tw)
Open:=62.79
Change:=+0.11
                  (+0.17 %)
Bid:=62.27 x400
Trade Time:=4:27 PM EST
Ask:=64.74 x200
Prev Close:=63.05
Last Trade:=63.16
Updating Price:=$
            63.16
Updating Change:=+0.11

(twin)
Open:=39.90
Change:=+0.03
                  (+0.07 %)
Bid:=40.18 x400
Trade Time:=4:00 PM EST
Ask:=41.75 x200
Prev Close:=40.35
Last Trade:=40.38
Updating Price:=$
            40.38
Updating Change:=+0.03

(two)
Open:=10.28
Change:=-0.26
                  ( -2.51 %)
Bid:=10.12 x400
Trade Time:=4:56 PM EST
Ask:=10.13 x200
Prev Close:=10.37
Last Trade:=10.11
Updating Price:=$
            10.11
Updating Change:=-0.26

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

(txn)
Open:=31.34
Change:=-0.31
                  ( -0.98 %)
Bid:=31.80 x400
Trade Time:=5:19 PM EST
Ask:=31.84 x200
Prev Close:=31.78
Last Trade:=31.47
Updating Price:=$
            31.47
Updating Change:=-0.31

(txt)
Open:=24.78
Change:=+0.02
                  (+0.08 %)
Bid:=24.66 x400
Trade Time:=4:27 PM EST
Ask:=24.84 x200
Prev Close:=24.76
Last Trade:=24.78
Updating Price:=$
            24.78
Updating Change:=+0.02

(tyl)
Open:=26.24
Change:=-0.49
                  ( -1.85 %)
Bid:=25.32 x400
Trade Time:=4:27 PM EST
Ask:=26.56 x200
Prev Close:=26.46
Last Trade:=25.97
Updating Price:=$
            25.97
Updating Change:=-0.49

(ueic)
Open:=23.88
Change:=-0.13
                  ( -0.54 %)
Bid:=23.07 x400
Trade Time:=4:27 PM EST
Ask:=25.16 x200
Prev Close:=24.13
Last Trade:=24.00
Updating Price:=$
            24.00
Updating Change:=-0.13

(ufcs)
Open:=17.95
Change:=-0.05
                  ( -0.28 %)
Bid:=17.58 x400
Trade Time:=4:27 PM EST
Ask:=18.97 x200
Prev Close:=18.13
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=-0.05

(ufpi)
Open:=31.19
Change:=-0.10
                  ( -0.32 %)
Bid:=30.98 x400
Trade Time:=4:27 PM EST
Ask:=31.68 x200
Prev Close:=31.42
Last Trade:=31.32
Updating Price:=$
            31.32
Updating Change:=-0.10

(ufs)
Open:=91.98
Change:=+0.55
                  (+0.59 %)
Bid:=92.01 x400
Trade Time:=4:27 PM EST
Ask:=95.85 x200
Prev Close:=93.01
Last Trade:=93.56
Updating Price:=$
            93.56
Updating Change:=+0.55

(ugi)
Open:=31.86
Change:=-0.17
                  ( -0.53 %)
Bid:=31.76 x400
Trade Time:=4:27 PM EST
Ask:=32.51 x200
Prev Close:=31.96
Last Trade:=31.79
Updating Price:=$
            31.79
Updating Change:=-0.17

(uhs)
Open:=51.67
Change:=-2.50
                  ( -4.67 %)
Bid:=48.54 x400
Trade Time:=4:33 PM EST
Ask:=51.82 x200
Prev Close:=53.56
Last Trade:=51.06
Updating Price:=$
            51.06
Updating Change:=-2.50

(uil)
Open:=33.00
Change:=-0.12
                  ( -0.36 %)
Bid:=32.45 x400
Trade Time:=4:27 PM EST
Ask:=33.49 x200
Prev Close:=33.29
Last Trade:=33.17
Updating Price:=$
            33.17
Updating Change:=-0.12

(ulta)
Open:=65.55
Change:=-0.93
                  ( -1.41 %)
Bid:=64.76 x400
Trade Time:=4:08 PM EST
Ask:=66.62 x200
Prev Close:=66.02
Last Trade:=65.09
Updating Price:=$
            65.09
Updating Change:=-0.93

(ulti)
Open:=56.10
Change:=-0.69
                  ( -1.21 %)
Bid:=54.82 x400
Trade Time:=4:27 PM EST
Ask:=57.13 x200
Prev Close:=56.81
Last Trade:=56.12
Updating Price:=$
            56.12
Updating Change:=-0.69

(umbf)
Open:=43.17
Change:=-0.36
                  ( -0.82 %)
Bid:=42.94 x400
Trade Time:=4:27 PM EST
Ask:=43.66 x200
Prev Close:=43.67
Last Trade:=43.31
Updating Price:=$
            43.31
Updating Change:=-0.36

(umh)
Open:=11.14
Change:=-0.32
                  ( -2.86 %)
Bid:=10.58 x400
Trade Time:=4:27 PM EST
Ask:=11.18 x200
Prev Close:=11.20
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=-0.32

(umpq)
Open:=11.82
Change:=+0.04
                  (+0.33 %)
Bid:=11.64 x400
Trade Time:=4:27 PM EST
Ask:=12.06 x200
Prev Close:=11.96
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=+0.04

(unfi)
Open:=44.50
Change:=-0.54
                  ( -1.21 %)
Bid:=43.37 x400
Trade Time:=4:11 PM EST
Ask:=44.73 x200
Prev Close:=44.52
Last Trade:=43.98
Updating Price:=$
            43.98
Updating Change:=-0.54

(unp)
Open:=102.68
Change:=+1.06
                  (+1.02 %)
Bid:=104.31 x400
Trade Time:=4:17 PM EST
Ask:=105.43 x200
Prev Close:=103.80
Last Trade:=104.86
Updating Price:=$
            104.86
Updating Change:=+1.06

(untd)
Open:=6.20
Change:=-0.03
                  ( -0.48 %)
Bid:=5.94 x400
Trade Time:=4:08 PM EST
Ask:=6.27 x200
Prev Close:=6.25
Last Trade:=6.22
Updating Price:=$
            6.22
Updating Change:=-0.03

(upl)
Open:=46.82
Change:=-0.20
                  ( -0.42 %)
Bid:=46.68 x400
Trade Time:=4:42 PM EST
Ask:=47.47 x200
Prev Close:=47.34
Last Trade:=47.14
Updating Price:=$
            47.14
Updating Change:=-0.20

(ups)
Open:=73.56
Change:=-0.11
                  ( -0.15 %)
Bid:=73.60 x400
Trade Time:=4:33 PM EST
Ask:=74.48 x200
Prev Close:=74.16
Last Trade:=74.05
Updating Price:=$
            74.05
Updating Change:=-0.11

(urbn)
Open:=32.26
Change:=-0.07
                  ( -0.21 %)
Bid:=32.48 x400
Trade Time:=4:05 PM EST
Ask:=32.51 x200
Prev Close:=32.56
Last Trade:=32.49
Updating Price:=$
            32.49
Updating Change:=-0.07

(uri)
Open:=26.01
Change:=-0.84
                  ( -3.17 %)
Bid:=25.48 x400
Trade Time:=4:27 PM EST
Ask:=25.78 x200
Prev Close:=26.49
Last Trade:=25.65
Updating Price:=$
            25.65
Updating Change:=-0.84

(urs)
Open:=43.80
Change:=-0.10
                  ( -0.23 %)
Bid:=43.91 x400
Trade Time:=4:27 PM EST
Ask:=44.43 x200
Prev Close:=44.26
Last Trade:=44.16
Updating Price:=$
            44.16
Updating Change:=-0.10

(usap)
Open:=49.08
Change:=-1.87
                  ( -3.74 %)
Bid:=47.80 x400
Trade Time:=4:27 PM EST
Ask:=48.11 x200
Prev Close:=49.95
Last Trade:=48.08
Updating Price:=$
            48.08
Updating Change:=-1.87

(usb)
Open:=26.59
Change:=+0.06
                  (+0.22 %)
Bid:=26.92 x400
Trade Time:=5:19 PM EST
Ask:=26.99 x200
Prev Close:=26.91
Last Trade:=26.97
Updating Price:=$
            26.97
Updating Change:=+0.06

(usph)
Open:=23.42
Change:=-1.14
                  ( -4.82 %)
Bid:=22.50 x400
Trade Time:=4:27 PM EST
Ask:=24.04 x200
Prev Close:=23.66
Last Trade:=22.52
Updating Price:=$
            22.52
Updating Change:=-1.14

(utek)
Open:=28.10
Change:=-0.57
                  ( -2.01 %)
Bid:=27.14 x400
Trade Time:=4:27 PM EST
Ask:=28.44 x200
Prev Close:=28.32
Last Trade:=27.75
Updating Price:=$
            27.75
Updating Change:=-0.57

(uti)
Open:=18.97
Change:=-0.21
                  ( -1.10 %)
Bid:=18.46 x400
Trade Time:=4:17 PM EST
Ask:=19.48 x200
Prev Close:=19.14
Last Trade:=18.93
Updating Price:=$
            18.93
Updating Change:=-0.21

(utr)
Open:=28.43
Change:=-0.07
                  ( -0.24 %)
Bid:=28.04 x400
Trade Time:=4:27 PM EST
Ask:=29.35 x200
Prev Close:=28.75
Last Trade:=28.68
Updating Price:=$
            28.68
Updating Change:=-0.07

(utx)
Open:=86.65
Change:=-0.36
                  ( -0.41 %)
Bid:=87.33 x400
Trade Time:=4:00 PM EST
Ask:=87.34 x200
Prev Close:=87.70
Last Trade:=87.34
Updating Price:=$
            87.34
Updating Change:=-0.36

(uve)
Open:=4.58
Change:=-0.16
                  ( -3.47 %)
Bid:=4.36 x400
Trade Time:=4:27 PM EST
Ask:=4.56 x200
Prev Close:=4.61
Last Trade:=4.45
Updating Price:=$
            4.45
Updating Change:=-0.16

(uvv)
Open:=36.96
Change:=-0.15
                  ( -0.40 %)
Bid:=36.77 x400
Trade Time:=4:27 PM EST
Ask:=37.73 x200
Prev Close:=37.14
Last Trade:=36.99
Updating Price:=$
            36.99
Updating Change:=-0.15

(vcbi)
Open:=6.35
Change:=
Bid:=6.00 x400
Trade Time:=4:27 PM EST
Ask:=6.63 x200
Prev Close:=6.32
Last Trade:=6.32
Updating Price:=$
            6.32
Updating Change:=null

(vci)
Open:=31.15
Change:=-0.21
                  ( -0.66 %)
Bid:=30.61 x400
Trade Time:=4:11 PM EST
Ask:=31.98 x200
Prev Close:=31.60
Last Trade:=31.39
Updating Price:=$
            31.39
Updating Change:=-0.21

(vgr)
Open:=17.95
Change:=-0.29
                  ( -1.60 %)
Bid:=17.75 x400
Trade Time:=4:09 PM EST
Ask:=17.91 x200
Prev Close:=18.09
Last Trade:=17.80
Updating Price:=$
            17.80
Updating Change:=-0.29

(vlccf)
Open:=22.10
Change:=-0.39
                  ( -1.75 %)
Bid:=21.77 x400
Trade Time:=4:00 PM EST
Ask:=21.88 x200
Prev Close:=22.25
Last Trade:=21.86
Updating Price:=$
            21.86
Updating Change:=-0.39

(vlgea)
Open:=27.78
Change:=-0.34
                  ( -1.22 %)
Bid:=25.69 x400
Trade Time:=4:27 PM EST
Ask:=29.70 x200
Prev Close:=27.97
Last Trade:=27.63
Updating Price:=$
            27.63
Updating Change:=-0.34

(vmed)
Open:=28.00
Change:=-0.09
                  ( -0.32 %)
Bid:=27.98 x400
Trade Time:=4:05 PM EST
Ask:=28.11 x200
Prev Close:=28.20
Last Trade:=28.11
Updating Price:=$
            28.11
Updating Change:=-0.09

(vnda)
Open:=7.17
Change:=-0.14
                  ( -1.93 %)
Bid:=6.93 x400
Trade Time:=4:00 PM EST
Ask:=7.16 x200
Prev Close:=7.27
Last Trade:=7.13
Updating Price:=$
            7.13
Updating Change:=-0.14

(vocs)
Open:=29.90
Change:=-1.32
                  ( -4.36 %)
Bid:=28.38 x400
Trade Time:=4:27 PM EST
Ask:=29.64 x200
Prev Close:=30.25
Last Trade:=28.93
Updating Price:=$
            28.93
Updating Change:=-1.32

(vod)
Open:=26.49
Change:=-0.59
                  ( -2.18 %)
Bid:=26.42 x400
Trade Time:=4:05 PM EST
Ask:=26.44 x200
Prev Close:=27.02
Last Trade:=26.43
Updating Price:=$
            26.43
Updating Change:=-0.59

(volc)
Open:=32.75
Change:=-0.64
                  ( -1.93 %)
Bid:=32.33 x400
Trade Time:=4:27 PM EST
Ask:=33.31 x200
Prev Close:=33.22
Last Trade:=32.58
Updating Price:=$
            32.58
Updating Change:=-0.64

(vpfg)
Open:=13.08
Change:=-0.11
                  ( -0.84 %)
Bid:=12.76 x400
Trade Time:=4:27 PM EST
Ask:=13.14 x200
Prev Close:=13.17
Last Trade:=13.06
Updating Price:=$
            13.06
Updating Change:=-0.11

(vphm)
Open:=19.41
Change:=-0.29
                  ( -1.47 %)
Bid:=18.89 x400
Trade Time:=4:27 PM EST
Ask:=19.92 x200
Prev Close:=19.71
Last Trade:=19.42
Updating Price:=$
            19.42
Updating Change:=-0.29

(vrsn)
Open:=33.61
Change:=-0.08
                  ( -0.24 %)
Bid:=33.32 x400
Trade Time:=4:04 PM EST
Ask:=34.02 x200
Prev Close:=33.77
Last Trade:=33.69
Updating Price:=$
            33.69
Updating Change:=-0.08

(vrtx)
Open:=50.48
Change:=-1.53
                  ( -3.00 %)
Bid:=49.01 x400
Trade Time:=4:05 PM EST
Ask:=49.47 x200
Prev Close:=50.98
Last Trade:=49.45
Updating Price:=$
            49.45
Updating Change:=-1.53

(vrx)
Open:=56.00
Change:=-0.66
                  ( -1.17 %)
Bid:=55.01 x400
Trade Time:=4:08 PM EST
Ask:=57.82 x200
Prev Close:=56.51
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=-0.66

(vsec)
Open:=22.06
Change:=-0.43
                  ( -1.92 %)
Bid:=21.06 x400
Trade Time:=4:27 PM EST
Ask:=23.40 x200
Prev Close:=22.44
Last Trade:=22.01
Updating Price:=$
            22.01
Updating Change:=-0.43

(vz)
Open:=36.46
Change:=-0.51
                  ( -1.39 %)
Bid:=36.22 x400
Trade Time:=4:00 PM EST
Ask:=36.23 x200
Prev Close:=36.74
Last Trade:=36.23
Updating Price:=$
            36.23
Updating Change:=-0.51

(wab)
Open:=66.05
Change:=+0.39
                  (+0.58 %)
Bid:=61.41 x400
Trade Time:=4:27 PM EST
Ask:=68.13 x200
Prev Close:=66.77
Last Trade:=67.16
Updating Price:=$
            67.16
Updating Change:=+0.39

(wash)
Open:=22.87
Change:=-0.07
                  ( -0.30 %)
Bid:=22.56 x400
Trade Time:=4:00 PM EST
Ask:=23.73 x200
Prev Close:=23.17
Last Trade:=23.10
Updating Price:=$
            23.10
Updating Change:=-0.07

(wat)
Open:=96.93
Change:=-0.96
                  ( -0.98 %)
Bid:=88.19 x400
Trade Time:=4:42 PM EST
Ask:=123.13 x200
Prev Close:=98.06
Last Trade:=97.10
Updating Price:=$
            97.10
Updating Change:=-0.96

(wbc)
Open:=67.89
Change:=-0.77
                  ( -1.12 %)
Bid:=66.44 x400
Trade Time:=4:11 PM EST
Ask:=69.16 x200
Prev Close:=68.54
Last Trade:=67.77
Updating Price:=$
            67.77
Updating Change:=-0.77

(wbsn)
Open:=26.14
Change:=-0.33
                  ( -1.25 %)
Bid:=25.49 x400
Trade Time:=4:27 PM EST
Ask:=26.72 x200
Prev Close:=26.41
Last Trade:=26.08
Updating Price:=$
            26.08
Updating Change:=-0.33

(wcrx)
Open:=22.70
Change:=-0.36
                  ( -1.58 %)
Bid:=22.40 x400
Trade Time:=4:02 PM EST
Ask:=22.95 x200
Prev Close:=22.76
Last Trade:=22.40
Updating Price:=$
            22.40
Updating Change:=-0.36

(wern)
Open:=25.02
Change:=-0.28
                  ( -1.11 %)
Bid:=24.73 x400
Trade Time:=4:18 PM EST
Ask:=25.52 x200
Prev Close:=25.17
Last Trade:=24.89
Updating Price:=$
            24.89
Updating Change:=-0.28

(weys)
Open:=25.13
Change:=-0.66
                  ( -2.61 %)
Bid:=24.50 x400
Trade Time:=4:00 PM EST
Ask:=26.57 x200
Prev Close:=25.28
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.66

(wfd)
Open:=8.32
Change:=-0.16
                  ( -1.91 %)
Bid:=0.00 x400
Trade Time:=4:08 PM EST
Ask:=8.56 x200
Prev Close:=8.36
Last Trade:=8.20
Updating Price:=$
            8.20
Updating Change:=-0.16

(wfm)
Open:=65.33
Change:=+0.59
                  (+0.89 %)
Bid:=66.73 x400
Trade Time:=4:01 PM EST
Ask:=67.12 x200
Prev Close:=66.13
Last Trade:=66.72
Updating Price:=$
            66.72
Updating Change:=+0.59

(wgo)
Open:=9.16
Change:=-0.41
                  ( -4.42 %)
Bid:=8.76 x400
Trade Time:=4:11 PM EST
Ask:=9.28 x200
Prev Close:=9.27
Last Trade:=8.86
Updating Price:=$
            8.86
Updating Change:=-0.41

(win)
Open:=12.60
Change:=-0.18
                  ( -1.42 %)
Bid:=12.48 x400
Trade Time:=4:27 PM EST
Ask:=12.56 x200
Prev Close:=12.70
Last Trade:=12.52
Updating Price:=$
            12.52
Updating Change:=-0.18

(wina)
Open:=48.04
Change:=+0.14
                  (+0.29 %)
Bid:=46.37 x400
Trade Time:=4:27 PM EST
Ask:=58.66 x200
Prev Close:=48.80
Last Trade:=48.94
Updating Price:=$
            48.94
Updating Change:=+0.14

(wlk)
Open:=52.34
Change:=-1.06
                  ( -1.99 %)
Bid:=51.17 x400
Trade Time:=4:04 PM EST
Ask:=53.35 x200
Prev Close:=53.36
Last Trade:=52.30
Updating Price:=$
            52.30
Updating Change:=-1.06

(wll)
Open:=61.63
Change:=+0.29
                  (+0.47 %)
Bid:=61.21 x400
Trade Time:=4:08 PM EST
Ask:=63.91 x200
Prev Close:=62.26
Last Trade:=62.55
Updating Price:=$
            62.55
Updating Change:=+0.29

(wlt)
Open:=129.13
Change:=-0.70
                  ( -0.53 %)
Bid:=130.12 x400
Trade Time:=4:27 PM EST
Ask:=130.99 x200
Prev Close:=131.71
Last Trade:=131.01
Updating Price:=$
            131.01
Updating Change:=-0.70

(wmt)
Open:=54.03
Change:=-0.52
                  ( -0.95 %)
Bid:=53.99 x400
Trade Time:=4:00 PM EST
Ask:=54.00 x200
Prev Close:=54.52
Last Trade:=54.00
Updating Price:=$
            54.00
Updating Change:=-0.52

(wnr)
Open:=20.68
Change:=+0.64
                  (+3.08 %)
Bid:=21.16 x400
Trade Time:=4:27 PM EST
Ask:=21.72 x200
Prev Close:=20.80
Last Trade:=21.44
Updating Price:=$
            21.44
Updating Change:=+0.64

(wor)
Open:=22.76
Change:=-0.03
                  ( -0.13 %)
Bid:=22.55 x400
Trade Time:=4:09 PM EST
Ask:=23.29 x200
Prev Close:=23.01
Last Trade:=22.98
Updating Price:=$
            22.98
Updating Change:=-0.03

(wr)
Open:=26.49
Change:=-0.02
                  ( -0.08 %)
Bid:=26.61 x400
Trade Time:=4:27 PM EST
Ask:=26.99 x200
Prev Close:=26.66
Last Trade:=26.64
Updating Price:=$
            26.64
Updating Change:=-0.02

(wrc)
Open:=56.48
Change:=-0.16
                  ( -0.28 %)
Bid:=56.54 x400
Trade Time:=4:27 PM EST
Ask:=57.74 x200
Prev Close:=57.26
Last Trade:=57.10
Updating Price:=$
            57.10
Updating Change:=-0.16

(wri)
Open:=26.38
Change:=-0.18
                  ( -0.67 %)
Bid:=25.87 x400
Trade Time:=4:27 PM EST
Ask:=27.13 x200
Prev Close:=26.70
Last Trade:=26.52
Updating Price:=$
            26.52
Updating Change:=-0.18

(wsbc)
Open:=19.63
Change:=-0.56
                  ( -2.81 %)
Bid:=18.71 x400
Trade Time:=4:27 PM EST
Ask:=20.27 x200
Prev Close:=19.90
Last Trade:=19.34
Updating Price:=$
            19.34
Updating Change:=-0.56

(wso)
Open:=62.45
Change:=-1.07
                  ( -1.69 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=72.80 x200
Prev Close:=63.23
Last Trade:=62.16
Updating Price:=$
            62.16
Updating Change:=-1.07

(wts)
Open:=35.46
Change:=-0.19
                  ( -0.53 %)
Bid:=35.22 x400
Trade Time:=4:27 PM EST
Ask:=35.98 x200
Prev Close:=35.73
Last Trade:=35.54
Updating Price:=$
            35.54
Updating Change:=-0.19

(wtsla)
Open:=5.04
Change:=-0.12
                  ( -2.36 %)
Bid:=4.90 x400
Trade Time:=4:08 PM EST
Ask:=4.99 x200
Prev Close:=5.09
Last Trade:=4.97
Updating Price:=$
            4.97
Updating Change:=-0.12

(wwon)
Open:=5.84
Change:=-0.27
                  ( -4.58 %)
Bid:=4.91 x400
Trade Time:=4:00 PM EST
Ask:=6.56 x200
Prev Close:=5.89
Last Trade:=5.62
Updating Price:=$
            5.62
Updating Change:=-0.27

(wynn)
Open:=163.74
Change:=-0.63
                  ( -0.38 %)
Bid:=164.69 x400
Trade Time:=4:03 PM EST
Ask:=165.19 x200
Prev Close:=165.25
Last Trade:=164.62
Updating Price:=$
            164.62
Updating Change:=-0.63

(xco)
Open:=16.44
Change:=-0.13
                  ( -0.79 %)
Bid:=15.81 x400
Trade Time:=4:27 PM EST
Ask:=17.42 x200
Prev Close:=16.53
Last Trade:=16.40
Updating Price:=$
            16.40
Updating Change:=-0.13

(xec)
Open:=91.18
Change:=-1.38
                  ( -1.49 %)
Bid:=90.82 x400
Trade Time:=4:27 PM EST
Ask:=91.47 x200
Prev Close:=92.76
Last Trade:=91.38
Updating Price:=$
            91.38
Updating Change:=-1.38

(xlnx)
Open:=33.19
Change:=-0.24
                  ( -0.71 %)
Bid:=33.22 x400
Trade Time:=4:03 PM EST
Ask:=34.17 x200
Prev Close:=33.66
Last Trade:=33.42
Updating Price:=$
            33.42
Updating Change:=-0.24

(xnpt)
Open:=7.53
Change:=-0.10
                  ( -1.31 %)
Bid:=7.17 x400
Trade Time:=4:27 PM EST
Ask:=7.84 x200
Prev Close:=7.61
Last Trade:=7.51
Updating Price:=$
            7.51
Updating Change:=-0.10

(xom)
Open:=84.20
Change:=-0.62
                  ( -0.73 %)
Bid:=84.59 x400
Trade Time:=3:55 PM EST
Ask:=84.60 x200
Prev Close:=85.22
Last Trade:=84.60
Updating Price:=$
            84.60
Updating Change:=-0.62

(xprt)
Open:=0.03
Change:=-0.01
                  ( -25.00 %)
Bid:=0.00 x400
Trade Time:=12:50 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=-0.01

(xray)
Open:=39.33
Change:=+0.03
                  (+0.08 %)
Bid:=39.54 x400
Trade Time:=4:00 PM EST
Ask:=39.56 x200
Prev Close:=39.54
Last Trade:=39.57
Updating Price:=$
            39.57
Updating Change:=+0.03

(xrit)
Open:=4.82
Change:=-0.06
                  ( -1.22 %)
Bid:=4.02 x400
Trade Time:=4:03 PM EST
Ask:=5.73 x200
Prev Close:=4.90
Last Trade:=4.84
Updating Price:=$
            4.84
Updating Change:=-0.06

(xtxi)
Open:=13.46
Change:=-0.07
                  ( -0.51 %)
Bid:=13.61 x400
Trade Time:=4:27 PM EST
Ask:=14.01 x200
Prev Close:=13.68
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=-0.07

(xxia)
Open:=10.43
Change:=-0.11
                  ( -1.05 %)
Bid:=10.21 x400
Trade Time:=4:03 PM EST
Ask:=10.78 x200
Prev Close:=10.47
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=-0.11

(yhoo)
Open:=13.84
Change:=-0.29
                  ( -2.07 %)
Bid:=13.70 x400
Trade Time:=4:05 PM EST
Ask:=13.70 x200
Prev Close:=13.98
Last Trade:=13.69
Updating Price:=$
            13.69
Updating Change:=-0.29

(ysi)
Open:=10.99
Change:=-0.22
                  ( -1.97 %)
Bid:=10.54 x400
Trade Time:=4:27 PM EST
Ask:=11.27 x200
Prev Close:=11.15
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=-0.22

(yum)
Open:=54.34
Change:=-0.73
                  ( -1.34 %)
Bid:=53.76 x400
Trade Time:=4:27 PM EST
Ask:=53.95 x200
Prev Close:=54.57
Last Trade:=53.84
Updating Price:=$
            53.84
Updating Change:=-0.73

(zbra)
Open:=42.23
Change:=-0.33
                  ( -0.77 %)
Bid:=41.93 x400
Trade Time:=4:09 PM EST
Ask:=42.50 x200
Prev Close:=42.70
Last Trade:=42.37
Updating Price:=$
            42.37
Updating Change:=-0.33

(ziop)
Open:=5.79
Change:=-0.05
                  ( -0.86 %)
Bid:=5.78 x400
Trade Time:=4:27 PM EST
Ask:=6.08 x200
Prev Close:=5.84
Last Trade:=5.79
Updating Price:=$
            5.79
Updating Change:=-0.05

(zixi)
Open:=3.86
Change:=-0.07
                  ( -1.77 %)
Bid:=3.86 x400
Trade Time:=4:27 PM EST
Ask:=3.99 x200
Prev Close:=3.96
Last Trade:=3.89
Updating Price:=$
            3.89
Updating Change:=-0.07

(zoll)
Open:=57.37
Change:=+0.56
                  (+0.97 %)
Bid:=57.58 x400
Trade Time:=4:27 PM EST
Ask:=59.53 x200
Prev Close:=57.97
Last Trade:=58.53
Updating Price:=$
            58.53
Updating Change:=+0.56

