(aa)
Open:=15.58
Change:=-0.17
                  ( -1.05 %)
Bid:=15.48 x400
Trade Time:=3:55 PM EST
Ask:=15.49 x200
Prev Close:=15.65
Last Trade:=15.49
Updating Price:=$
            15.49
Updating Change:=-0.17

(aan)
Open:=26.03
Change:=-0.41
                  ( -1.57 %)
Bid:=24.99 x400
Trade Time:=4:18 PM EST
Ask:=26.25 x200
Prev Close:=26.05
Last Trade:=25.64
Updating Price:=$
            25.64
Updating Change:=-0.41

(aapl)
Open:=400.00
Change:=+5.16
                  (+1.29 %)
Bid:=403.65 x400
Trade Time:=3:55 PM EST
Ask:=403.68 x200
Prev Close:=398.50
Last Trade:=403.66
Updating Price:=$
            403.66
Updating Change:=+5.16

(abat)
Open:=1.40
Change:=+0.01
                  (+0.70 %)
Bid:=1.42 x400
Trade Time:=4:18 PM EST
Ask:=1.46 x200
Prev Close:=1.43
Last Trade:=1.44
Updating Price:=$
            1.44
Updating Change:=+0.01

(abax)
Open:=29.66
Change:=-1.00
                  ( -3.38 %)
Bid:=27.93 x400
Trade Time:=4:32 PM EST
Ask:=29.27 x200
Prev Close:=29.59
Last Trade:=28.59
Updating Price:=$
            28.59
Updating Change:=-1.00

(abbc)
Open:=10.13
Change:=-0.19
                  ( -1.87 %)
Bid:=9.89 x400
Trade Time:=5:11 PM EST
Ask:=10.59 x200
Prev Close:=10.15
Last Trade:=9.96
Updating Price:=$
            9.96
Updating Change:=-0.19

(abcb)
Open:=10.06
Change:=+0.04
                  (+0.40 %)
Bid:=9.61 x400
Trade Time:=4:25 PM EST
Ask:=10.86 x200
Prev Close:=10.08
Last Trade:=10.12
Updating Price:=$
            10.12
Updating Change:=+0.04

(abg)
Open:=20.57
Change:=+1.30
                  (+6.47 %)
Bid:=21.41 x400
Trade Time:=4:10 PM EST
Ask:=21.42 x200
Prev Close:=20.10
Last Trade:=21.40
Updating Price:=$
            21.40
Updating Change:=+1.30

(abmd)
Open:=16.40
Change:=-0.08
                  ( -0.49 %)
Bid:=15.88 x400
Trade Time:=4:25 PM EST
Ask:=16.79 x200
Prev Close:=16.43
Last Trade:=16.35
Updating Price:=$
            16.35
Updating Change:=-0.08

(acas)
Open:=10.20
Change:=-0.11
                  ( -1.08 %)
Bid:=10.09 x400
Trade Time:=4:18 PM EST
Ask:=10.14 x200
Prev Close:=10.20
Last Trade:=10.09
Updating Price:=$
            10.09
Updating Change:=-0.11

(acet)
Open:=6.48
Change:=-0.05
                  ( -0.79 %)
Bid:=6.26 x400
Trade Time:=5:11 PM EST
Ask:=6.64 x200
Prev Close:=6.35
Last Trade:=6.30
Updating Price:=$
            6.30
Updating Change:=-0.05

(aco)
Open:=31.09
Change:=-0.37
                  ( -1.18 %)
Bid:=30.86 x400
Trade Time:=4:25 PM EST
Ask:=31.00 x200
Prev Close:=31.23
Last Trade:=30.86
Updating Price:=$
            30.86
Updating Change:=-0.37

(acom)
Open:=43.07
Change:=+0.43
                  (+1.00 %)
Bid:=43.08 x400
Trade Time:=4:00 PM EST
Ask:=44.12 x200
Prev Close:=42.82
Last Trade:=43.25
Updating Price:=$
            43.25
Updating Change:=+0.43

(actg)
Open:=44.50
Change:=-0.71
                  ( -1.60 %)
Bid:=42.68 x400
Trade Time:=5:11 PM EST
Ask:=43.83 x200
Prev Close:=44.24
Last Trade:=43.53
Updating Price:=$
            43.53
Updating Change:=-0.71

(adbe)
Open:=29.67
Change:=-0.04
                  ( -0.13 %)
Bid:=29.60 x400
Trade Time:=3:55 PM EST
Ask:=29.61 x200
Prev Close:=29.65
Last Trade:=29.61
Updating Price:=$
            29.61
Updating Change:=-0.04

(adp)
Open:=53.03
Change:=+0.13
                  (+0.25 %)
Bid:=53.08 x400
Trade Time:=3:55 PM EST
Ask:=53.09 x200
Prev Close:=52.96
Last Trade:=53.09
Updating Price:=$
            53.09
Updating Change:=+0.13

(adpi)
Open:=12.10
Change:=-1.40
                  ( -10.64 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=13.32 x200
Prev Close:=13.16
Last Trade:=11.76
Updating Price:=$
            11.76
Updating Change:=-1.40

(adpt)
Open:=2.97
Change:=-0.01
                  ( -0.34 %)
Bid:=0.00 x400
Trade Time:=3:46 PM EST
Ask:=0.00 x200
Prev Close:=2.97
Last Trade:=2.96
Updating Price:=$
            2.96
Updating Change:=-0.01

(adsk)
Open:=36.48
Change:=+0.07
                  (+0.19 %)
Bid:=36.55 x400
Trade Time:=3:55 PM EST
Ask:=36.56 x200
Prev Close:=36.48
Last Trade:=36.55
Updating Price:=$
            36.55
Updating Change:=+0.07

(adtn)
Open:=34.85
Change:=+0.01
                  (+0.03 %)
Bid:=34.46 x400
Trade Time:=4:32 PM EST
Ask:=35.26 x200
Prev Close:=34.86
Last Trade:=34.87
Updating Price:=$
            34.87
Updating Change:=+0.01

(aec)
Open:=18.59
Change:=+0.37
                  (+2.07 %)
Bid:=17.77 x400
Trade Time:=5:11 PM EST
Ask:=18.77 x200
Prev Close:=17.85
Last Trade:=18.22
Updating Price:=$
            18.22
Updating Change:=+0.37

(aeis)
Open:=11.55
Change:=-0.71
                  ( -5.86 %)
Bid:=11.02 x400
Trade Time:=4:03 PM EST
Ask:=11.40 x200
Prev Close:=12.11
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=-0.71

(aet)
Open:=42.83
Change:=-0.21
                  ( -0.49 %)
Bid:=42.54 x400
Trade Time:=4:46 PM EST
Ask:=42.99 x200
Prev Close:=42.83
Last Trade:=42.62
Updating Price:=$
            42.62
Updating Change:=-0.21

(afce)
Open:=15.87
Change:=-0.31
                  ( -1.96 %)
Bid:=15.19 x400
Trade Time:=5:11 PM EST
Ask:=16.22 x200
Prev Close:=15.78
Last Trade:=15.47
Updating Price:=$
            15.47
Updating Change:=-0.31

(agco)
Open:=51.03
Change:=+0.22
                  (+0.43 %)
Bid:=50.71 x400
Trade Time:=4:25 PM EST
Ask:=51.30 x200
Prev Close:=50.84
Last Trade:=51.06
Updating Price:=$
            51.06
Updating Change:=+0.22

(agx)
Open:=10.57
Change:=+0.26
                  (+2.47 %)
Bid:=10.72 x400
Trade Time:=4:18 PM EST
Ask:=10.79 x200
Prev Close:=10.53
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=+0.26

(agys)
Open:=9.58
Change:=+0.01
                  (+0.10 %)
Bid:=9.26 x400
Trade Time:=4:25 PM EST
Ask:=10.00 x200
Prev Close:=9.61
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=+0.01

(ahc)
Open:=6.96
Change:=+0.01
                  (+0.14 %)
Bid:=7.02 x400
Trade Time:=4:25 PM EST
Ask:=7.03 x200
Prev Close:=7.01
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=+0.01

(aht)
Open:=11.94
Change:=-0.20
                  ( -1.67 %)
Bid:=11.41 x400
Trade Time:=4:18 PM EST
Ask:=12.21 x200
Prev Close:=12.00
Last Trade:=11.80
Updating Price:=$
            11.80
Updating Change:=-0.20

(aig)
Open:=28.90
Change:=+0.52
                  (+1.80 %)
Bid:=29.39 x400
Trade Time:=5:14 PM EST
Ask:=29.42 x200
Prev Close:=28.95
Last Trade:=29.47
Updating Price:=$
            29.47
Updating Change:=+0.52

(airm)
Open:=74.00
Change:=-0.04
                  ( -0.05 %)
Bid:=73.44 x400
Trade Time:=4:03 PM EST
Ask:=76.80 x200
Prev Close:=73.81
Last Trade:=73.77
Updating Price:=$
            73.77
Updating Change:=-0.04

(ajg)
Open:=27.56
Change:=+0.03
                  (+0.11 %)
Bid:=27.91 x400
Trade Time:=4:32 PM EST
Ask:=30.00 x200
Prev Close:=27.55
Last Trade:=27.58
Updating Price:=$
            27.58
Updating Change:=+0.03

(akam)
Open:=30.52
Change:=+0.34
                  (+1.10 %)
Bid:=30.74 x400
Trade Time:=3:55 PM EST
Ask:=30.75 x200
Prev Close:=30.41
Last Trade:=30.75
Updating Price:=$
            30.75
Updating Change:=+0.34

(alb)
Open:=68.63
Change:=-0.36
                  ( -0.52 %)
Bid:=67.95 x400
Trade Time:=4:18 PM EST
Ask:=68.77 x200
Prev Close:=68.70
Last Trade:=68.34
Updating Price:=$
            68.34
Updating Change:=-0.36

(alc)
Open:=16.05
Change:=+0.08
                  (+0.50 %)
Bid:=15.52 x400
Trade Time:=4:25 PM EST
Ask:=17.49 x200
Prev Close:=16.03
Last Trade:=16.11
Updating Price:=$
            16.11
Updating Change:=+0.08

(ale)
Open:=41.77
Change:=-0.36
                  ( -0.86 %)
Bid:=41.08 x400
Trade Time:=4:25 PM EST
Ask:=41.61 x200
Prev Close:=41.71
Last Trade:=41.35
Updating Price:=$
            41.35
Updating Change:=-0.36

(alex)
Open:=49.78
Change:=-0.39
                  ( -0.78 %)
Bid:=48.55 x400
Trade Time:=4:18 PM EST
Ask:=50.51 x200
Prev Close:=49.88
Last Trade:=49.49
Updating Price:=$
            49.49
Updating Change:=-0.39

(alnc)
Open:=32.30
Change:=-0.09
                  ( -0.28 %)
Bid:=31.51 x400
Trade Time:=5:11 PM EST
Ask:=34.00 x200
Prev Close:=32.10
Last Trade:=32.01
Updating Price:=$
            32.01
Updating Change:=-0.09

(alth)
Open:=1.76
Change:=+0.08
                  (+4.57 %)
Bid:=1.79 x400
Trade Time:=5:11 PM EST
Ask:=1.89 x200
Prev Close:=1.75
Last Trade:=1.83
Updating Price:=$
            1.83
Updating Change:=+0.08

(altr)
Open:=41.72
Change:=+0.06
                  (+0.14 %)
Bid:=41.76 x400
Trade Time:=3:55 PM EST
Ask:=41.77 x200
Prev Close:=41.70
Last Trade:=41.76
Updating Price:=$
            41.76
Updating Change:=+0.06

(alxa)
Open:=1.76
Change:=-0.05
                  ( -2.84 %)
Bid:=1.71 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.76
Last Trade:=1.71
Updating Price:=$
            1.71
Updating Change:=-0.05

(alxn)
Open:=57.75
Change:=-0.04
                  ( -0.07 %)
Bid:=57.70 x400
Trade Time:=3:55 PM EST
Ask:=57.73 x200
Prev Close:=57.74
Last Trade:=57.70
Updating Price:=$
            57.70
Updating Change:=-0.04

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

(amg)
Open:=101.91
Change:=+4.73
                  (+4.63 %)
Bid:=106.51 x400
Trade Time:=4:28 PM EST
Ask:=194.90 x200
Prev Close:=102.19
Last Trade:=106.92
Updating Price:=$
            106.92
Updating Change:=+4.73

(amgn)
Open:=54.77
Change:=-0.18
                  ( -0.33 %)
Bid:=54.72 x400
Trade Time:=3:55 PM EST
Ask:=54.73 x200
Prev Close:=54.90
Last Trade:=54.72
Updating Price:=$
            54.72
Updating Change:=-0.18

(amn)
Open:=85.05
Change:=-0.30
                  ( -0.35 %)
Bid:=84.69 x400
Trade Time:=4:25 PM EST
Ask:=85.50 x200
Prev Close:=85.30
Last Trade:=85.00
Updating Price:=$
            85.00
Updating Change:=-0.30

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

(amsg)
Open:=26.70
Change:=-0.40
                  ( -1.50 %)
Bid:=25.71 x400
Trade Time:=5:11 PM EST
Ask:=26.85 x200
Prev Close:=26.65
Last Trade:=26.25
Updating Price:=$
            26.25
Updating Change:=-0.40

(amt)
Open:=52.67
Change:=-0.01
                  ( -0.02 %)
Bid:=52.53 x400
Trade Time:=4:18 PM EST
Ask:=52.75 x200
Prev Close:=52.75
Last Trade:=52.74
Updating Price:=$
            52.74
Updating Change:=-0.01

(amzn)
Open:=214.99
Change:=+0.82
                  (+0.38 %)
Bid:=214.29 x400
Trade Time:=3:55 PM EST
Ask:=214.31 x200
Prev Close:=213.49
Last Trade:=214.31
Updating Price:=$
            214.31
Updating Change:=+0.82

(anf)
Open:=76.60
Change:=+0.42
                  (+0.55 %)
Bid:=76.81 x400
Trade Time:=4:01 PM EST
Ask:=77.25 x200
Prev Close:=76.61
Last Trade:=77.03
Updating Price:=$
            77.03
Updating Change:=+0.42

(ango)
Open:=14.22
Change:=-0.20
                  ( -1.40 %)
Bid:=13.65 x400
Trade Time:=4:25 PM EST
Ask:=14.52 x200
Prev Close:=14.24
Last Trade:=14.04
Updating Price:=$
            14.04
Updating Change:=-0.20

(anr)
Open:=47.03
Change:=-1.85
                  ( -3.93 %)
Bid:=45.20 x400
Trade Time:=4:36 PM EST
Ask:=45.33 x200
Prev Close:=47.12
Last Trade:=45.27
Updating Price:=$
            45.27
Updating Change:=-1.85

(anth)
Open:=8.08
Change:=-0.34
                  ( -4.20 %)
Bid:=7.62 x400
Trade Time:=4:25 PM EST
Ask:=8.70 x200
Prev Close:=8.09
Last Trade:=7.75
Updating Price:=$
            7.75
Updating Change:=-0.34

(anv)
Open:=39.55
Change:=+0.18
                  (+0.45 %)
Bid:=39.44 x400
Trade Time:=4:18 PM EST
Ask:=40.61 x200
Prev Close:=39.57
Last Trade:=39.75
Updating Price:=$
            39.75
Updating Change:=+0.18

(aoi)
Open:=3.31
Change:=-0.03
                  ( -0.91 %)
Bid:=3.02 x400
Trade Time:=4:25 PM EST
Ask:=3.51 x200
Prev Close:=3.31
Last Trade:=3.28
Updating Price:=$
            3.28
Updating Change:=-0.03

(aon)
Open:=50.18
Change:=+0.29
                  (+0.58 %)
Bid:=50.26 x400
Trade Time:=4:32 PM EST
Ask:=50.86 x200
Prev Close:=50.29
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=+0.29

(apac)
Open:=8.47
Change:=
Bid:=8.46 x400
Trade Time:=4:25 PM EST
Ask:=8.47 x200
Prev Close:=8.45
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=null

(apd)
Open:=91.92
Change:=-0.83
                  ( -0.90 %)
Bid:=90.44 x400
Trade Time:=4:18 PM EST
Ask:=90.93 x200
Prev Close:=91.80
Last Trade:=90.97
Updating Price:=$
            90.97
Updating Change:=-0.83

(apkt)
Open:=62.02
Change:=+0.50
                  (+0.81 %)
Bid:=61.82 x400
Trade Time:=5:02 PM EST
Ask:=62.00 x200
Prev Close:=61.96
Last Trade:=62.46
Updating Price:=$
            62.46
Updating Change:=+0.50

(apol)
Open:=52.00
Change:=+2.01
                  (+3.86 %)
Bid:=54.09 x400
Trade Time:=3:55 PM EST
Ask:=54.10 x200
Prev Close:=52.10
Last Trade:=54.11
Updating Price:=$
            54.11
Updating Change:=+2.01

(aray)
Open:=8.10
Change:=-0.86
                  ( -10.20 %)
Bid:=7.33 x400
Trade Time:=4:25 PM EST
Ask:=7.56 x200
Prev Close:=8.44
Last Trade:=7.58
Updating Price:=$
            7.58
Updating Change:=-0.86

(arb)
Open:=42.51
Change:=-0.44
                  ( -1.04 %)
Bid:=41.08 x400
Trade Time:=4:18 PM EST
Ask:=42.82 x200
Prev Close:=42.47
Last Trade:=42.03
Updating Price:=$
            42.03
Updating Change:=-0.44

(are)
Open:=84.38
Change:=-0.07
                  ( -0.08 %)
Bid:=84.11 x400
Trade Time:=4:18 PM EST
Ask:=84.17 x200
Prev Close:=84.17
Last Trade:=84.10
Updating Price:=$
            84.10
Updating Change:=-0.07

(ari)
Open:=15.97
Change:=+0.19
                  (+1.19 %)
Bid:=14.74 x400
Trade Time:=4:25 PM EST
Ask:=16.78 x200
Prev Close:=15.92
Last Trade:=16.11
Updating Price:=$
            16.11
Updating Change:=+0.19

(aria)
Open:=12.56
Change:=+0.14
                  (+1.11 %)
Bid:=12.76 x400
Trade Time:=4:25 PM EST
Ask:=12.85 x200
Prev Close:=12.60
Last Trade:=12.74
Updating Price:=$
            12.74
Updating Change:=+0.14

(aro)
Open:=17.88
Change:=+0.21
                  (+1.18 %)
Bid:=17.98 x400
Trade Time:=4:18 PM EST
Ask:=18.21 x200
Prev Close:=17.87
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=+0.21

(arow)
Open:=24.20
Change:=-0.37
                  ( -1.53 %)
Bid:=23.52 x400
Trade Time:=4:24 PM EST
Ask:=24.39 x200
Prev Close:=24.23
Last Trade:=23.86
Updating Price:=$
            23.86
Updating Change:=-0.37

(arw)
Open:=37.24
Change:=+0.63
                  (+1.70 %)
Bid:=37.68 x400
Trade Time:=4:25 PM EST
Ask:=38.42 x200
Prev Close:=37.05
Last Trade:=37.68
Updating Price:=$
            37.68
Updating Change:=+0.63

(asca)
Open:=23.43
Change:=-0.75
                  ( -3.20 %)
Bid:=22.41 x400
Trade Time:=5:11 PM EST
Ask:=23.27 x200
Prev Close:=23.44
Last Trade:=22.69
Updating Price:=$
            22.69
Updating Change:=-0.75

(asfi)
Open:=7.89
Change:=+0.39
                  (+4.94 %)
Bid:=8.09 x400
Trade Time:=4:03 PM EST
Ask:=8.65 x200
Prev Close:=7.90
Last Trade:=8.29
Updating Price:=$
            8.29
Updating Change:=+0.39

(atls)
Open:=25.10
Change:=-0.66
                  ( -2.62 %)
Bid:=25.02 x400
Trade Time:=4:17 PM EST
Ask:=26.00 x200
Prev Close:=25.16
Last Trade:=24.50
Updating Price:=$
            24.50
Updating Change:=-0.66

(atni)
Open:=38.79
Change:=-0.01
                  ( -0.03 %)
Bid:=37.59 x400
Trade Time:=4:25 PM EST
Ask:=39.53 x200
Prev Close:=38.80
Last Trade:=38.79
Updating Price:=$
            38.79
Updating Change:=-0.01

(atpg)
Open:=15.45
Change:=-0.15
                  ( -0.97 %)
Bid:=15.21 x400
Trade Time:=4:41 PM EST
Ask:=15.48 x200
Prev Close:=15.48
Last Trade:=15.33
Updating Price:=$
            15.33
Updating Change:=-0.15

(atsg)
Open:=5.32
Change:=-0.17
                  ( -3.18 %)
Bid:=4.90 x400
Trade Time:=4:32 PM EST
Ask:=5.50 x200
Prev Close:=5.35
Last Trade:=5.18
Updating Price:=$
            5.18
Updating Change:=-0.17

(atvi)
Open:=12.15
Change:=-0.03
                  ( -0.25 %)
Bid:=12.13 x400
Trade Time:=3:55 PM EST
Ask:=12.14 x200
Prev Close:=12.17
Last Trade:=12.14
Updating Price:=$
            12.14
Updating Change:=-0.03

(auxl)
Open:=19.77
Change:=-0.32
                  ( -1.62 %)
Bid:=19.38 x400
Trade Time:=4:25 PM EST
Ask:=19.77 x200
Prev Close:=19.71
Last Trade:=19.39
Updating Price:=$
            19.39
Updating Change:=-0.32

(avid)
Open:=13.42
Change:=-0.35
                  ( -2.60 %)
Bid:=12.69 x400
Trade Time:=4:32 PM EST
Ask:=13.40 x200
Prev Close:=13.47
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.35

(avnw)
Open:=4.16
Change:=+0.02
                  (+0.48 %)
Bid:=3.98 x400
Trade Time:=4:25 PM EST
Ask:=4.21 x200
Prev Close:=4.16
Last Trade:=4.18
Updating Price:=$
            4.18
Updating Change:=+0.02

(avx)
Open:=15.25
Change:=-0.75
                  ( -4.91 %)
Bid:=14.12 x400
Trade Time:=4:18 PM EST
Ask:=14.99 x200
Prev Close:=15.29
Last Trade:=14.54
Updating Price:=$
            14.54
Updating Change:=-0.75

(avy)
Open:=33.62
Change:=-0.31
                  ( -0.93 %)
Bid:=31.96 x400
Trade Time:=4:18 PM EST
Ask:=32.99 x200
Prev Close:=33.34
Last Trade:=33.03
Updating Price:=$
            33.03
Updating Change:=-0.31

(awi)
Open:=42.25
Change:=-1.44
                  ( -3.39 %)
Bid:=40.12 x400
Trade Time:=4:18 PM EST
Ask:=41.83 x200
Prev Close:=42.43
Last Trade:=40.99
Updating Price:=$
            40.99
Updating Change:=-1.44

(awr)
Open:=34.71
Change:=-0.31
                  ( -0.89 %)
Bid:=34.11 x400
Trade Time:=5:11 PM EST
Ask:=34.57 x200
Prev Close:=34.66
Last Trade:=34.35
Updating Price:=$
            34.35
Updating Change:=-0.31

(axl)
Open:=11.58
Change:=-0.25
                  ( -2.16 %)
Bid:=11.21 x400
Trade Time:=4:42 PM EST
Ask:=11.54 x200
Prev Close:=11.58
Last Trade:=11.33
Updating Price:=$
            11.33
Updating Change:=-0.25

(axp)
Open:=51.71
Change:=-0.34
                  ( -0.65 %)
Bid:=51.47 x400
Trade Time:=3:55 PM EST
Ask:=51.48 x200
Prev Close:=51.81
Last Trade:=51.48
Updating Price:=$
            51.48
Updating Change:=-0.34

(axs)
Open:=31.79
Change:=+0.38
                  (+1.19 %)
Bid:=32.08 x400
Trade Time:=4:18 PM EST
Ask:=33.01 x200
Prev Close:=31.85
Last Trade:=32.23
Updating Price:=$
            32.23
Updating Change:=+0.38

(azo)
Open:=294.82
Change:=+0.22
                  (+0.07 %)
Bid:=293.48 x400
Trade Time:=4:18 PM EST
Ask:=297.02 x200
Prev Close:=294.94
Last Trade:=295.16
Updating Price:=$
            295.16
Updating Change:=+0.22

(ba)
Open:=71.38
Change:=-1.24
                  ( -1.74 %)
Bid:=70.06 x400
Trade Time:=3:55 PM EST
Ask:=70.07 x200
Prev Close:=71.31
Last Trade:=70.07
Updating Price:=$
            70.07
Updating Change:=-1.24

(bac)
Open:=9.97
Change:=-0.02
                  ( -0.20 %)
Bid:=9.99 x400
Trade Time:=3:55 PM EST
Ask:=10.00 x200
Prev Close:=10.01
Last Trade:=9.99
Updating Price:=$
            9.99
Updating Change:=-0.02

(bamm)
Open:=3.48
Change:=-0.02
                  ( -0.58 %)
Bid:=3.35 x400
Trade Time:=3:59 PM EST
Ask:=3.74 x200
Prev Close:=3.45
Last Trade:=3.43
Updating Price:=$
            3.43
Updating Change:=-0.02

(bbbb)
Open:=43.98
Change:=+0.01
                  (+0.02 %)
Bid:=43.94 x400
Trade Time:=4:25 PM EST
Ask:=44.06 x200
Prev Close:=43.98
Last Trade:=43.99
Updating Price:=$
            43.99
Updating Change:=+0.01

(bbby)
Open:=59.23
Change:=+0.15
                  (+0.25 %)
Bid:=59.50 x400
Trade Time:=3:55 PM EST
Ask:=59.51 x200
Prev Close:=59.36
Last Trade:=59.51
Updating Price:=$
            59.51
Updating Change:=+0.15

(bbg)
Open:=51.12
Change:=-0.20
                  ( -0.39 %)
Bid:=50.94 x400
Trade Time:=4:02 PM EST
Ask:=51.62 x200
Prev Close:=51.54
Last Trade:=51.34
Updating Price:=$
            51.34
Updating Change:=-0.20

(bbgi)
Open:=4.05
Change:=-0.03
                  ( -0.74 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=4.35 x200
Prev Close:=4.08
Last Trade:=4.05
Updating Price:=$
            4.05
Updating Change:=-0.03

(bbw)
Open:=6.18
Change:=
Bid:=5.87 x400
Trade Time:=4:25 PM EST
Ask:=6.48 x200
Prev Close:=6.18
Last Trade:=6.18
Updating Price:=$
            6.18
Updating Change:=null

(bc)
Open:=21.27
Change:=-0.16
                  ( -0.75 %)
Bid:=20.62 x400
Trade Time:=5:11 PM EST
Ask:=21.63 x200
Prev Close:=21.24
Last Trade:=21.08
Updating Price:=$
            21.08
Updating Change:=-0.16

(bcrx)
Open:=3.75
Change:=-0.03
                  ( -0.80 %)
Bid:=3.71 x400
Trade Time:=5:11 PM EST
Ask:=3.96 x200
Prev Close:=3.76
Last Trade:=3.73
Updating Price:=$
            3.73
Updating Change:=-0.03

(bcsi)
Open:=22.17
Change:=-0.06
                  ( -0.27 %)
Bid:=21.40 x400
Trade Time:=5:11 PM EST
Ask:=22.50 x200
Prev Close:=22.11
Last Trade:=22.05
Updating Price:=$
            22.05
Updating Change:=-0.06

(bdge)
Open:=20.82
Change:=-0.07
                  ( -0.34 %)
Bid:=20.51 x400
Trade Time:=4:25 PM EST
Ask:=22.38 x200
Prev Close:=20.82
Last Trade:=20.75
Updating Price:=$
            20.75
Updating Change:=-0.07

(beat)
Open:=5.11
Change:=-0.11
                  ( -2.14 %)
Bid:=4.95 x400
Trade Time:=5:11 PM EST
Ask:=5.29 x200
Prev Close:=5.14
Last Trade:=5.03
Updating Price:=$
            5.03
Updating Change:=-0.11

(beav)
Open:=42.66
Change:=-0.55
                  ( -1.31 %)
Bid:=40.73 x400
Trade Time:=5:11 PM EST
Ask:=42.44 x200
Prev Close:=42.11
Last Trade:=41.56
Updating Price:=$
            41.56
Updating Change:=-0.55

(belfb)
Open:=20.60
Change:=-0.40
                  ( -1.93 %)
Bid:=20.17 x400
Trade Time:=4:00 PM EST
Ask:=23.34 x200
Prev Close:=20.70
Last Trade:=20.30
Updating Price:=$
            20.30
Updating Change:=-0.40

(bfs)
Open:=40.84
Change:=+0.31
                  (+0.76 %)
Bid:=39.30 x400
Trade Time:=4:25 PM EST
Ask:=41.90 x200
Prev Close:=40.75
Last Trade:=41.06
Updating Price:=$
            41.06
Updating Change:=+0.31

(bgcp)
Open:=8.29
Change:=+0.19
                  (+2.32 %)
Bid:=8.04 x400
Trade Time:=4:49 PM EST
Ask:=8.54 x200
Prev Close:=8.20
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=+0.19

(bgs)
Open:=20.55
Change:=-0.41
                  ( -1.98 %)
Bid:=19.55 x400
Trade Time:=4:32 PM EST
Ask:=20.45 x200
Prev Close:=20.73
Last Trade:=20.32
Updating Price:=$
            20.32
Updating Change:=-0.41

(bh)
Open:=382.45
Change:=-3.97
                  ( -1.04 %)
Bid:=378.41 x400
Trade Time:=4:25 PM EST
Ask:=378.42 x200
Prev Close:=382.32
Last Trade:=378.35
Updating Price:=$
            378.35
Updating Change:=-3.97

(bidu)
Open:=163.56
Change:=+7.81
                  (+4.99 %)
Bid:=164.35 x400
Trade Time:=3:55 PM EST
Ask:=164.39 x200
Prev Close:=156.54
Last Trade:=164.35
Updating Price:=$
            164.35
Updating Change:=+7.81

(biib)
Open:=104.11
Change:=+1.01
                  (+0.97 %)
Bid:=105.00 x400
Trade Time:=3:55 PM EST
Ask:=105.02 x200
Prev Close:=103.99
Last Trade:=105.00
Updating Price:=$
            105.00
Updating Change:=+1.01

(bio)
Open:=116.10
Change:=-2.28
                  ( -1.96 %)
Bid:=113.15 x400
Trade Time:=4:18 PM EST
Ask:=114.51 x200
Prev Close:=116.18
Last Trade:=113.90
Updating Price:=$
            113.90
Updating Change:=-2.28

(bj)
Open:=50.71
Change:=-0.17
                  ( -0.33 %)
Bid:=50.01 x400
Trade Time:=4:18 PM EST
Ask:=50.74 x200
Prev Close:=50.80
Last Trade:=50.63
Updating Price:=$
            50.63
Updating Change:=-0.17

(bkmu)
Open:=3.74
Change:=+0.01
                  (+0.27 %)
Bid:=3.51 x400
Trade Time:=4:18 PM EST
Ask:=3.77 x200
Prev Close:=3.74
Last Trade:=3.75
Updating Price:=$
            3.75
Updating Change:=+0.01

(bldr)
Open:=2.50
Change:=+0.03
                  (+1.20 %)
Bid:=2.30 x400
Trade Time:=5:11 PM EST
Ask:=3.25 x200
Prev Close:=2.51
Last Trade:=2.54
Updating Price:=$
            2.54
Updating Change:=+0.03

(blk)
Open:=188.73
Change:=-1.58
                  ( -0.85 %)
Bid:=183.25 x400
Trade Time:=4:18 PM EST
Ask:=184.38 x200
Prev Close:=186.00
Last Trade:=184.42
Updating Price:=$
            184.42
Updating Change:=-1.58

(bll)
Open:=39.60
Change:=+0.05
                  (+0.13 %)
Bid:=39.29 x400
Trade Time:=4:32 PM EST
Ask:=39.80 x200
Prev Close:=39.53
Last Trade:=39.58
Updating Price:=$
            39.58
Updating Change:=+0.05

(bmc)
Open:=50.80
Change:=
Bid:=51.04 x400
Trade Time:=3:55 PM EST
Ask:=51.05 x200
Prev Close:=51.05
Last Trade:=51.05
Updating Price:=$
            51.05
Updating Change:=null

(bmi)
Open:=38.76
Change:=-0.73
                  ( -1.89 %)
Bid:=37.17 x400
Trade Time:=5:11 PM EST
Ask:=38.78 x200
Prev Close:=38.71
Last Trade:=37.98
Updating Price:=$
            37.98
Updating Change:=-0.73

(bmrn)
Open:=30.08
Change:=+0.20
                  (+0.66 %)
Bid:=29.50 x400
Trade Time:=5:11 PM EST
Ask:=30.89 x200
Prev Close:=30.08
Last Trade:=30.28
Updating Price:=$
            30.28
Updating Change:=+0.20

(bmtc)
Open:=20.33
Change:=-0.49
                  ( -2.41 %)
Bid:=19.44 x400
Trade Time:=4:25 PM EST
Ask:=22.06 x200
Prev Close:=20.33
Last Trade:=19.84
Updating Price:=$
            19.84
Updating Change:=-0.49

(bokf)
Open:=55.17
Change:=-0.52
                  ( -0.94 %)
Bid:=0.00 x400
Trade Time:=4:32 PM EST
Ask:=0.00 x200
Prev Close:=55.03
Last Trade:=54.51
Updating Price:=$
            54.51
Updating Change:=-0.52

(boom)
Open:=22.11
Change:=-0.33
                  ( -1.49 %)
Bid:=21.31 x400
Trade Time:=4:24 PM EST
Ask:=22.94 x200
Prev Close:=22.17
Last Trade:=21.84
Updating Price:=$
            21.84
Updating Change:=-0.33

(bpop)
Open:=2.34
Change:=-0.03
                  ( -1.28 %)
Bid:=2.32 x400
Trade Time:=4:00 PM EST
Ask:=2.33 x200
Prev Close:=2.35
Last Trade:=2.32
Updating Price:=$
            2.32
Updating Change:=-0.03

(brc)
Open:=31.54
Change:=-0.71
                  ( -2.25 %)
Bid:=30.58 x400
Trade Time:=4:32 PM EST
Ask:=30.99 x200
Prev Close:=31.49
Last Trade:=30.78
Updating Price:=$
            30.78
Updating Change:=-0.71

(brcm)
Open:=38.04
Change:=+3.24
                  (+9.28 %)
Bid:=38.15 x400
Trade Time:=3:55 PM EST
Ask:=38.16 x200
Prev Close:=34.91
Last Trade:=38.15
Updating Price:=$
            38.15
Updating Change:=+3.24

(bre)
Open:=53.58
Change:=-0.09
                  ( -0.17 %)
Bid:=53.43 x400
Trade Time:=4:18 PM EST
Ask:=54.11 x200
Prev Close:=53.81
Last Trade:=53.72
Updating Price:=$
            53.72
Updating Change:=-0.09

(brli)
Open:=20.27
Change:=-0.31
                  ( -1.53 %)
Bid:=19.76 x400
Trade Time:=4:32 PM EST
Ask:=20.45 x200
Prev Close:=20.20
Last Trade:=19.89
Updating Price:=$
            19.89
Updating Change:=-0.31

(brs)
Open:=50.98
Change:=-0.78
                  ( -1.54 %)
Bid:=49.73 x400
Trade Time:=4:25 PM EST
Ask:=50.38 x200
Prev Close:=50.80
Last Trade:=50.02
Updating Price:=$
            50.02
Updating Change:=-0.78

(bsrr)
Open:=11.51
Change:=+0.01
                  (+0.09 %)
Bid:=11.06 x400
Trade Time:=5:11 PM EST
Ask:=15.64 x200
Prev Close:=11.40
Last Trade:=11.41
Updating Price:=$
            11.41
Updating Change:=+0.01

(bstc)
Open:=23.93
Change:=-0.29
                  ( -1.21 %)
Bid:=23.26 x400
Trade Time:=4:24 PM EST
Ask:=25.93 x200
Prev Close:=23.97
Last Trade:=23.68
Updating Price:=$
            23.68
Updating Change:=-0.29

(btn)
Open:=4.02
Change:=+0.08
                  (+2.01 %)
Bid:=4.07 x400
Trade Time:=4:18 PM EST
Ask:=4.19 x200
Prev Close:=3.99
Last Trade:=4.07
Updating Price:=$
            4.07
Updating Change:=+0.08

(buse)
Open:=5.15
Change:=+0.01
                  (+0.19 %)
Bid:=5.01 x400
Trade Time:=4:00 PM EST
Ask:=5.40 x200
Prev Close:=5.17
Last Trade:=5.18
Updating Price:=$
            5.18
Updating Change:=+0.01

(bxg)
Open:=2.68
Change:=+0.08
                  (+3.01 %)
Bid:=2.77 x400
Trade Time:=4:05 PM EST
Ask:=2.78 x200
Prev Close:=2.66
Last Trade:=2.74
Updating Price:=$
            2.74
Updating Change:=+0.08

(bxs)
Open:=13.54
Change:=+1.62
                  (+12.81 %)
Bid:=13.90 x400
Trade Time:=5:11 PM EST
Ask:=14.27 x200
Prev Close:=12.65
Last Trade:=14.27
Updating Price:=$
            14.27
Updating Change:=+1.62

(byi)
Open:=41.40
Change:=-0.04
                  ( -0.10 %)
Bid:=40.60 x400
Trade Time:=4:32 PM EST
Ask:=42.31 x200
Prev Close:=41.44
Last Trade:=41.40
Updating Price:=$
            41.40
Updating Change:=-0.04

(bz)
Open:=7.59
Change:=-0.02
                  ( -0.26 %)
Bid:=7.26 x400
Trade Time:=4:25 PM EST
Ask:=7.94 x200
Prev Close:=7.63
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=-0.02

(c)
Open:=39.76
Change:=-0.19
                  ( -0.49 %)
Bid:=39.62 x400
Trade Time:=4:34 PM EST
Ask:=39.68 x200
Prev Close:=39.91
Last Trade:=39.72
Updating Price:=$
            39.72
Updating Change:=-0.19

(ca)
Open:=22.71
Change:=+0.10
                  (+0.42 %)
Bid:=22.74 x400
Trade Time:=3:54 PM EST
Ask:=22.75 x200
Prev Close:=22.65
Last Trade:=22.75
Updating Price:=$
            22.75
Updating Change:=+0.10

(cag)
Open:=26.38
Change:=+0.11
                  (+0.42 %)
Bid:=26.21 x400
Trade Time:=4:25 PM EST
Ask:=26.32 x200
Prev Close:=26.25
Last Trade:=26.36
Updating Price:=$
            26.36
Updating Change:=+0.11

(cah)
Open:=45.34
Change:=-0.76
                  ( -1.67 %)
Bid:=44.50 x400
Trade Time:=4:28 PM EST
Ask:=44.59 x200
Prev Close:=45.39
Last Trade:=44.63
Updating Price:=$
            44.63
Updating Change:=-0.76

(cake)
Open:=30.75
Change:=+0.16
                  (+0.52 %)
Bid:=30.61 x400
Trade Time:=4:32 PM EST
Ask:=31.24 x200
Prev Close:=30.77
Last Trade:=30.93
Updating Price:=$
            30.93
Updating Change:=+0.16

(cap)
Open:=16.95
Change:=-0.32
                  ( -1.88 %)
Bid:=17.25 x400
Trade Time:=5:19 PM EST
Ask:=17.98 x200
Prev Close:=17.00
Last Trade:=16.68
Updating Price:=$
            16.68
Updating Change:=-0.32

(cas)
Open:=18.18
Change:=-0.22
                  ( -1.21 %)
Bid:=17.43 x400
Trade Time:=4:25 PM EST
Ask:=18.62 x200
Prev Close:=18.22
Last Trade:=18.00
Updating Price:=$
            18.00
Updating Change:=-0.22

(casc)
Open:=52.94
Change:=-0.70
                  ( -1.33 %)
Bid:=50.32 x400
Trade Time:=5:11 PM EST
Ask:=53.81 x200
Prev Close:=52.80
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-0.70

(cat)
Open:=105.91
Change:=-0.54
                  ( -0.51 %)
Bid:=105.11 x400
Trade Time:=3:55 PM EST
Ask:=105.12 x200
Prev Close:=105.66
Last Trade:=105.12
Updating Price:=$
            105.12
Updating Change:=-0.54

(caty)
Open:=15.17
Change:=-0.49
                  ( -3.23 %)
Bid:=14.23 x400
Trade Time:=5:11 PM EST
Ask:=15.13 x200
Prev Close:=15.16
Last Trade:=14.67
Updating Price:=$
            14.67
Updating Change:=-0.49

(cavm)
Open:=37.04
Change:=
Bid:=36.48 x400
Trade Time:=4:18 PM EST
Ask:=37.10 x200
Prev Close:=37.07
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=null

(cb)
Open:=64.04
Change:=-0.05
                  ( -0.08 %)
Bid:=63.97 x400
Trade Time:=4:32 PM EST
Ask:=64.28 x200
Prev Close:=64.17
Last Trade:=64.12
Updating Price:=$
            64.12
Updating Change:=-0.05

(cbb)
Open:=3.45
Change:=+0.06
                  (+1.75 %)
Bid:=3.34 x400
Trade Time:=5:11 PM EST
Ask:=3.51 x200
Prev Close:=3.43
Last Trade:=3.49
Updating Price:=$
            3.49
Updating Change:=+0.06

(cbg)
Open:=23.57
Change:=-0.17
                  ( -0.72 %)
Bid:=23.35 x400
Trade Time:=4:42 PM EST
Ask:=23.63 x200
Prev Close:=23.68
Last Trade:=23.51
Updating Price:=$
            23.51
Updating Change:=-0.17

(cbr)
Open:=5.23
Change:=-0.15
                  ( -2.86 %)
Bid:=4.80 x400
Trade Time:=4:25 PM EST
Ask:=5.39 x200
Prev Close:=5.25
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=-0.15

(cbu)
Open:=24.74
Change:=-0.22
                  ( -0.89 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=26.00 x200
Prev Close:=24.77
Last Trade:=24.55
Updating Price:=$
            24.55
Updating Change:=-0.22

(ccbg)
Open:=10.23
Change:=+0.07
                  (+0.69 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=10.39 x200
Prev Close:=10.15
Last Trade:=10.22
Updating Price:=$
            10.22
Updating Change:=+0.07

(ccc)
Open:=16.25
Change:=-0.34
                  ( -2.09 %)
Bid:=15.51 x400
Trade Time:=5:11 PM EST
Ask:=16.46 x200
Prev Close:=16.27
Last Trade:=15.93
Updating Price:=$
            15.93
Updating Change:=-0.34

(cce)
Open:=29.73
Change:=-0.03
                  ( -0.10 %)
Bid:=29.57 x400
Trade Time:=4:32 PM EST
Ask:=29.70 x200
Prev Close:=29.77
Last Trade:=29.74
Updating Price:=$
            29.74
Updating Change:=-0.03

(ccmp)
Open:=43.76
Change:=-0.33
                  ( -0.75 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=43.80
Last Trade:=43.47
Updating Price:=$
            43.47
Updating Change:=-0.33

(ccne)
Open:=14.18
Change:=-0.40
                  ( -2.84 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=14.08
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.40

(ccoi)
Open:=15.94
Change:=-0.07
                  ( -0.44 %)
Bid:=15.41 x400
Trade Time:=4:32 PM EST
Ask:=16.28 x200
Prev Close:=15.95
Last Trade:=15.88
Updating Price:=$
            15.88
Updating Change:=-0.07

(cdzi)
Open:=11.80
Change:=-0.49
                  ( -4.14 %)
Bid:=10.42 x400
Trade Time:=4:25 PM EST
Ask:=12.52 x200
Prev Close:=11.83
Last Trade:=11.34
Updating Price:=$
            11.34
Updating Change:=-0.49

(cec)
Open:=40.11
Change:=-0.21
                  ( -0.52 %)
Bid:=39.55 x400
Trade Time:=4:32 PM EST
Ask:=40.06 x200
Prev Close:=40.03
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=-0.21

(ceco)
Open:=24.46
Change:=+0.14
                  (+0.57 %)
Bid:=24.13 x400
Trade Time:=4:10 PM EST
Ask:=25.29 x200
Prev Close:=24.56
Last Trade:=24.70
Updating Price:=$
            24.70
Updating Change:=+0.14

(celg)
Open:=60.70
Change:=-0.81
                  ( -1.33 %)
Bid:=59.99 x400
Trade Time:=3:55 PM EST
Ask:=60.00 x200
Prev Close:=60.81
Last Trade:=60.00
Updating Price:=$
            60.00
Updating Change:=-0.81

(ceph)
Open:=80.16
Change:=+0.02
                  (+0.02 %)
Bid:=80.20 x400
Trade Time:=3:54 PM EST
Ask:=80.21 x200
Prev Close:=80.18
Last Trade:=80.20
Updating Price:=$
            80.20
Updating Change:=+0.02

(cern)
Open:=64.02
Change:=-1.17
                  ( -1.82 %)
Bid:=63.00 x400
Trade Time:=3:55 PM EST
Ask:=63.01 x200
Prev Close:=64.17
Last Trade:=63.00
Updating Price:=$
            63.00
Updating Change:=-1.17

(cers)
Open:=2.89
Change:=-0.04
                  ( -1.38 %)
Bid:=2.85 x400
Trade Time:=4:25 PM EST
Ask:=2.94 x200
Prev Close:=2.90
Last Trade:=2.86
Updating Price:=$
            2.86
Updating Change:=-0.04

(cffn)
Open:=11.70
Change:=-0.03
                  ( -0.26 %)
Bid:=11.25 x400
Trade Time:=4:32 PM EST
Ask:=12.05 x200
Prev Close:=11.71
Last Trade:=11.68
Updating Price:=$
            11.68
Updating Change:=-0.03

(cfnb)
Open:=16.17
Change:=+0.08
                  (+0.50 %)
Bid:=15.76 x400
Trade Time:=12:45 PM EST
Ask:=0.00 x200
Prev Close:=16.09
Last Trade:=16.17
Updating Price:=$
            16.17
Updating Change:=+0.08

(cfnl)
Open:=11.33
Change:=-0.14
                  ( -1.24 %)
Bid:=10.74 x400
Trade Time:=5:11 PM EST
Ask:=11.54 x200
Prev Close:=11.33
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=-0.14

(cgx)
Open:=53.19
Change:=-0.55
                  ( -1.03 %)
Bid:=52.41 x400
Trade Time:=4:24 PM EST
Ask:=53.11 x200
Prev Close:=53.32
Last Trade:=52.77
Updating Price:=$
            52.77
Updating Change:=-0.55

(chdx)
Open:=13.00
Change:=-0.58
                  ( -4.48 %)
Bid:=10.40 x400
Trade Time:=5:11 PM EST
Ask:=13.64 x200
Prev Close:=12.96
Last Trade:=12.38
Updating Price:=$
            12.38
Updating Change:=-0.58

(chg)
Open:=53.43
Change:=-0.53
                  ( -0.99 %)
Bid:=52.63 x400
Trade Time:=4:25 PM EST
Ask:=53.32 x200
Prev Close:=53.50
Last Trade:=52.97
Updating Price:=$
            52.97
Updating Change:=-0.53

(chh)
Open:=32.08
Change:=-0.20
                  ( -0.62 %)
Bid:=31.71 x400
Trade Time:=4:32 PM EST
Ask:=32.08 x200
Prev Close:=32.11
Last Trade:=31.91
Updating Price:=$
            31.91
Updating Change:=-0.20

(chkp)
Open:=59.50
Change:=-0.93
                  ( -1.56 %)
Bid:=58.72 x400
Trade Time:=3:50 PM EST
Ask:=58.74 x200
Prev Close:=59.66
Last Trade:=58.73
Updating Price:=$
            58.73
Updating Change:=-0.93

(chrs)
Open:=4.43
Change:=+0.04
                  (+0.90 %)
Bid:=4.48 x400
Trade Time:=4:03 PM EST
Ask:=4.58 x200
Prev Close:=4.44
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=+0.04

(chrw)
Open:=80.93
Change:=-1.05
                  ( -1.29 %)
Bid:=80.17 x400
Trade Time:=3:55 PM EST
Ask:=80.19 x200
Prev Close:=81.21
Last Trade:=80.16
Updating Price:=$
            80.16
Updating Change:=-1.05

(chs)
Open:=15.81
Change:=+0.24
                  (+1.52 %)
Bid:=16.04 x400
Trade Time:=4:18 PM EST
Ask:=16.47 x200
Prev Close:=15.81
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=+0.24

(chsp)
Open:=17.50
Change:=-0.19
                  ( -1.09 %)
Bid:=16.84 x400
Trade Time:=4:25 PM EST
Ask:=17.81 x200
Prev Close:=17.50
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=-0.19

(cix)
Open:=14.40
Change:=-0.23
                  ( -1.57 %)
Bid:=13.96 x400
Trade Time:=3:59 PM EST
Ask:=14.82 x200
Prev Close:=14.62
Last Trade:=14.39
Updating Price:=$
            14.39
Updating Change:=-0.23

(ckh)
Open:=107.75
Change:=-3.12
                  ( -2.89 %)
Bid:=71.20 x400
Trade Time:=4:02 PM EST
Ask:=105.41 x200
Prev Close:=107.87
Last Trade:=104.75
Updating Price:=$
            104.75
Updating Change:=-3.12

(ckp)
Open:=17.14
Change:=-0.31
                  ( -1.80 %)
Bid:=16.44 x400
Trade Time:=4:32 PM EST
Ask:=17.38 x200
Prev Close:=17.20
Last Trade:=16.89
Updating Price:=$
            16.89
Updating Change:=-0.31

(clc)
Open:=47.24
Change:=-1.28
                  ( -2.70 %)
Bid:=45.76 x400
Trade Time:=4:18 PM EST
Ask:=46.35 x200
Prev Close:=47.33
Last Trade:=46.05
Updating Price:=$
            46.05
Updating Change:=-1.28

(cldt)
Open:=15.69
Change:=-0.11
                  ( -0.70 %)
Bid:=15.37 x400
Trade Time:=4:24 PM EST
Ask:=15.78 x200
Prev Close:=15.71
Last Trade:=15.60
Updating Price:=$
            15.60
Updating Change:=-0.11

(clh)
Open:=112.44
Change:=-1.46
                  ( -1.30 %)
Bid:=85.02 x400
Trade Time:=4:32 PM EST
Ask:=111.77 x200
Prev Close:=112.23
Last Trade:=110.77
Updating Price:=$
            110.77
Updating Change:=-1.46

(clne)
Open:=16.14
Change:=+0.46
                  (+2.90 %)
Bid:=16.33 x400
Trade Time:=5:11 PM EST
Ask:=16.66 x200
Prev Close:=15.87
Last Trade:=16.33
Updating Price:=$
            16.33
Updating Change:=+0.46

(clny)
Open:=17.96
Change:=+0.01
                  (+0.06 %)
Bid:=17.49 x400
Trade Time:=4:25 PM EST
Ask:=18.05 x200
Prev Close:=17.93
Last Trade:=17.94
Updating Price:=$
            17.94
Updating Change:=+0.01

(clp)
Open:=21.45
Change:=+0.13
                  (+0.60 %)
Bid:=21.11 x400
Trade Time:=4:25 PM EST
Ask:=22.17 x200
Prev Close:=21.50
Last Trade:=21.63
Updating Price:=$
            21.63
Updating Change:=+0.13

(clr)
Open:=71.08
Change:=-0.37
                  ( -0.52 %)
Bid:=69.33 x400
Trade Time:=4:18 PM EST
Ask:=71.54 x200
Prev Close:=71.27
Last Trade:=70.90
Updating Price:=$
            70.90
Updating Change:=-0.37

(clw)
Open:=66.93
Change:=+0.81
                  (+1.21 %)
Bid:=65.46 x400
Trade Time:=4:25 PM EST
Ask:=69.67 x200
Prev Close:=66.85
Last Trade:=67.66
Updating Price:=$
            67.66
Updating Change:=+0.81

(cmcsa)
Open:=25.02
Change:=+0.16
                  (+0.66 %)
Bid:=25.19 x400
Trade Time:=3:55 PM EST
Ask:=25.20 x200
Prev Close:=25.03
Last Trade:=25.20
Updating Price:=$
            25.20
Updating Change:=+0.16

(cmls)
Open:=3.50
Change:=-0.01
                  ( -0.29 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=3.70 x200
Prev Close:=3.49
Last Trade:=3.48
Updating Price:=$
            3.48
Updating Change:=-0.01

(cmn)
Open:=26.53
Change:=-0.63
                  ( -2.37 %)
Bid:=25.05 x400
Trade Time:=5:11 PM EST
Ask:=27.80 x200
Prev Close:=26.59
Last Trade:=25.96
Updating Price:=$
            25.96
Updating Change:=-0.63

(cmo)
Open:=13.38
Change:=-0.19
                  ( -1.42 %)
Bid:=13.20 x400
Trade Time:=4:25 PM EST
Ask:=13.29 x200
Prev Close:=13.40
Last Trade:=13.21
Updating Price:=$
            13.21
Updating Change:=-0.19

(cmp)
Open:=84.95
Change:=-0.98
                  ( -1.15 %)
Bid:=83.57 x400
Trade Time:=4:18 PM EST
Ask:=84.57 x200
Prev Close:=85.12
Last Trade:=84.14
Updating Price:=$
            84.14
Updating Change:=-0.98

(cmtl)
Open:=28.32
Change:=-0.13
                  ( -0.46 %)
Bid:=28.05 x400
Trade Time:=5:11 PM EST
Ask:=28.42 x200
Prev Close:=28.35
Last Trade:=28.22
Updating Price:=$
            28.22
Updating Change:=-0.13

(cnbka)
Open:=28.54
Change:=+0.39
                  (+1.37 %)
Bid:=26.40 x400
Trade Time:=4:25 PM EST
Ask:=32.12 x200
Prev Close:=28.51
Last Trade:=28.90
Updating Price:=$
            28.90
Updating Change:=+0.39

(cnc)
Open:=36.06
Change:=+2.08
                  (+6.07 %)
Bid:=32.54 x400
Trade Time:=5:11 PM EST
Ask:=36.31 x200
Prev Close:=34.25
Last Trade:=36.33
Updating Price:=$
            36.33
Updating Change:=+2.08

(cnk)
Open:=19.81
Change:=+0.18
                  (+0.91 %)
Bid:=19.72 x400
Trade Time:=4:25 PM EST
Ask:=20.56 x200
Prev Close:=19.86
Last Trade:=20.04
Updating Price:=$
            20.04
Updating Change:=+0.18

(cnsl)
Open:=18.45
Change:=-0.02
                  ( -0.11 %)
Bid:=18.05 x400
Trade Time:=4:32 PM EST
Ask:=18.74 x200
Prev Close:=18.48
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=-0.02

(cog)
Open:=72.12
Change:=+0.72
                  (+1.00 %)
Bid:=72.59 x400
Trade Time:=4:18 PM EST
Ask:=73.35 x200
Prev Close:=72.31
Last Trade:=73.03
Updating Price:=$
            73.03
Updating Change:=+0.72

(colb)
Open:=17.64
Change:=-0.22
                  ( -1.24 %)
Bid:=16.98 x400
Trade Time:=5:11 PM EST
Ask:=17.92 x200
Prev Close:=17.69
Last Trade:=17.47
Updating Price:=$
            17.47
Updating Change:=-0.22

(comv)
Open:=3.57
Change:=+0.11
                  (+3.61 %)
Bid:=2.90 x400
Trade Time:=4:18 PM EST
Ask:=3.77 x200
Prev Close:=3.05
Last Trade:=3.16
Updating Price:=$
            3.16
Updating Change:=+0.11

(coo)
Open:=79.17
Change:=-0.85
                  ( -1.07 %)
Bid:=76.44 x400
Trade Time:=4:32 PM EST
Ask:=80.11 x200
Prev Close:=79.25
Last Trade:=78.40
Updating Price:=$
            78.40
Updating Change:=-0.85

(cost)
Open:=80.96
Change:=-0.67
                  ( -0.83 %)
Bid:=80.47 x400
Trade Time:=3:55 PM EST
Ask:=80.49 x200
Prev Close:=81.16
Last Trade:=80.49
Updating Price:=$
            80.49
Updating Change:=-0.67

(cov)
Open:=53.10
Change:=+1.83
                  (+3.64 %)
Bid:=51.29 x400
Trade Time:=4:34 PM EST
Ask:=53.08 x200
Prev Close:=50.25
Last Trade:=52.08
Updating Price:=$
            52.08
Updating Change:=+1.83

(cown)
Open:=4.13
Change:=-0.10
                  ( -2.43 %)
Bid:=3.56 x400
Trade Time:=5:11 PM EST
Ask:=4.49 x200
Prev Close:=4.11
Last Trade:=4.01
Updating Price:=$
            4.01
Updating Change:=-0.10

(cpa)
Open:=67.78
Change:=+0.13
                  (+0.19 %)
Bid:=65.67 x400
Trade Time:=4:18 PM EST
Ask:=69.77 x200
Prev Close:=67.68
Last Trade:=67.81
Updating Price:=$
            67.81
Updating Change:=+0.13

(cpe)
Open:=7.38
Change:=-0.05
                  ( -0.68 %)
Bid:=6.97 x400
Trade Time:=5:11 PM EST
Ask:=7.63 x200
Prev Close:=7.38
Last Trade:=7.33
Updating Price:=$
            7.33
Updating Change:=-0.05

(cpn)
Open:=16.87
Change:=
Bid:=16.40 x400
Trade Time:=4:32 PM EST
Ask:=17.30 x200
Prev Close:=16.84
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=null

(cprt)
Open:=45.49
Change:=-0.60
                  ( -1.32 %)
Bid:=44.79 x400
Trade Time:=4:32 PM EST
Ask:=45.05 x200
Prev Close:=45.39
Last Trade:=44.79
Updating Price:=$
            44.79
Updating Change:=-0.60

(cpst)
Open:=1.66
Change:=-0.03
                  ( -1.82 %)
Bid:=1.60 x400
Trade Time:=5:11 PM EST
Ask:=1.64 x200
Prev Close:=1.65
Last Trade:=1.62
Updating Price:=$
            1.62
Updating Change:=-0.03

(cpy)
Open:=11.75
Change:=-0.18
                  ( -1.52 %)
Bid:=10.91 x400
Trade Time:=4:03 PM EST
Ask:=12.55 x200
Prev Close:=11.82
Last Trade:=11.64
Updating Price:=$
            11.64
Updating Change:=-0.18

(cr)
Open:=51.67
Change:=-0.93
                  ( -1.85 %)
Bid:=49.16 x400
Trade Time:=4:32 PM EST
Ask:=49.69 x200
Prev Close:=50.35
Last Trade:=49.42
Updating Price:=$
            49.42
Updating Change:=-0.93

(crai)
Open:=27.75
Change:=-0.62
                  ( -2.24 %)
Bid:=26.59 x400
Trade Time:=4:25 PM EST
Ask:=27.89 x200
Prev Close:=27.68
Last Trade:=27.06
Updating Price:=$
            27.06
Updating Change:=-0.62

(crdn)
Open:=34.23
Change:=-3.23
                  ( -9.13 %)
Bid:=31.78 x400
Trade Time:=4:00 PM EST
Ask:=32.24 x200
Prev Close:=35.38
Last Trade:=32.15
Updating Price:=$
            32.15
Updating Change:=-3.23

(cree)
Open:=32.76
Change:=-0.25
                  ( -0.76 %)
Bid:=32.47 x400
Trade Time:=4:24 PM EST
Ask:=32.69 x200
Prev Close:=32.85
Last Trade:=32.60
Updating Price:=$
            32.60
Updating Change:=-0.25

(crmt)
Open:=37.06
Change:=-0.32
                  ( -0.87 %)
Bid:=36.16 x400
Trade Time:=4:19 PM EST
Ask:=37.99 x200
Prev Close:=36.82
Last Trade:=36.50
Updating Price:=$
            36.50
Updating Change:=-0.32

(crrc)
Open:=10.41
Change:=-0.25
                  ( -2.42 %)
Bid:=9.64 x400
Trade Time:=4:25 PM EST
Ask:=10.12 x200
Prev Close:=10.33
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=-0.25

(crs)
Open:=57.21
Change:=-0.16
                  ( -0.28 %)
Bid:=56.83 x400
Trade Time:=4:18 PM EST
Ask:=57.60 x200
Prev Close:=57.40
Last Trade:=57.24
Updating Price:=$
            57.24
Updating Change:=-0.16

(csco)
Open:=16.26
Change:=
Bid:=16.28 x400
Trade Time:=3:55 PM EST
Ask:=16.29 x200
Prev Close:=16.28
Last Trade:=16.28
Updating Price:=$
            16.28
Updating Change:=null

(csgp)
Open:=57.88
Change:=+0.25
                  (+0.43 %)
Bid:=58.03 x400
Trade Time:=4:25 PM EST
Ask:=59.77 x200
Prev Close:=57.77
Last Trade:=58.02
Updating Price:=$
            58.02
Updating Change:=+0.25

(cstr)
Open:=54.30
Change:=-2.89
                  ( -5.30 %)
Bid:=51.59 x400
Trade Time:=4:10 PM EST
Ask:=51.69 x200
Prev Close:=54.57
Last Trade:=51.68
Updating Price:=$
            51.68
Updating Change:=-2.89

(csu)
Open:=9.53
Change:=-0.23
                  ( -2.41 %)
Bid:=9.09 x400
Trade Time:=4:25 PM EST
Ask:=9.65 x200
Prev Close:=9.53
Last Trade:=9.30
Updating Price:=$
            9.30
Updating Change:=-0.23

(cswc)
Open:=96.66
Change:=-1.39
                  ( -1.44 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=0.00 x200
Prev Close:=96.21
Last Trade:=94.82
Updating Price:=$
            94.82
Updating Change:=-1.39

(ctas)
Open:=34.05
Change:=-0.31
                  ( -0.91 %)
Bid:=33.40 x400
Trade Time:=4:18 PM EST
Ask:=33.59 x200
Prev Close:=33.92
Last Trade:=33.61
Updating Price:=$
            33.61
Updating Change:=-0.31

(ctgx)
Open:=13.73
Change:=-2.04
                  ( -14.71 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=15.53 x200
Prev Close:=13.87
Last Trade:=11.83
Updating Price:=$
            11.83
Updating Change:=-2.04

(ctl)
Open:=37.95
Change:=+0.32
                  (+0.84 %)
Bid:=38.04 x400
Trade Time:=4:32 PM EST
Ask:=38.49 x200
Prev Close:=37.95
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=+0.32

(ctrp)
Open:=45.70
Change:=+1.09
                  (+2.39 %)
Bid:=46.68 x400
Trade Time:=3:55 PM EST
Ask:=46.69 x200
Prev Close:=45.59
Last Trade:=46.68
Updating Price:=$
            46.68
Updating Change:=+1.09

(ctsh)
Open:=74.32
Change:=-0.64
                  ( -0.86 %)
Bid:=73.68 x400
Trade Time:=3:55 PM EST
Ask:=73.69 x200
Prev Close:=74.32
Last Trade:=73.68
Updating Price:=$
            73.68
Updating Change:=-0.64

(ctxs)
Open:=74.70
Change:=-0.10
                  ( -0.13 %)
Bid:=74.38 x400
Trade Time:=3:55 PM EST
Ask:=74.40 x200
Prev Close:=74.48
Last Trade:=74.38
Updating Price:=$
            74.38
Updating Change:=-0.10

(cvo)
Open:=6.15
Change:=-0.05
                  ( -0.81 %)
Bid:=6.06 x400
Trade Time:=4:10 PM EST
Ask:=6.38 x200
Prev Close:=6.14
Last Trade:=6.09
Updating Price:=$
            6.09
Updating Change:=-0.05

(cvx)
Open:=107.91
Change:=-0.63
                  ( -0.58 %)
Bid:=107.47 x400
Trade Time:=3:55 PM EST
Ask:=107.48 x200
Prev Close:=108.10
Last Trade:=107.47
Updating Price:=$
            107.47
Updating Change:=-0.63

(cxs)
Open:=11.10
Change:=+0.02
                  (+0.18 %)
Bid:=11.08 x400
Trade Time:=4:25 PM EST
Ask:=11.09 x200
Prev Close:=11.07
Last Trade:=11.09
Updating Price:=$
            11.09
Updating Change:=+0.02

(cyh)
Open:=25.73
Change:=+0.18
                  (+0.70 %)
Bid:=25.32 x400
Trade Time:=4:18 PM EST
Ask:=26.52 x200
Prev Close:=25.71
Last Trade:=25.89
Updating Price:=$
            25.89
Updating Change:=+0.18

(cyn)
Open:=54.98
Change:=-0.50
                  ( -0.91 %)
Bid:=54.08 x400
Trade Time:=5:11 PM EST
Ask:=54.80 x200
Prev Close:=54.97
Last Trade:=54.47
Updating Price:=$
            54.47
Updating Change:=-0.50

(cytk)
Open:=1.29
Change:=
Bid:=1.26 x400
Trade Time:=4:00 PM EST
Ask:=1.33 x200
Prev Close:=1.29
Last Trade:=1.29
Updating Price:=$
            1.29
Updating Change:=null

(cytr)
Open:=0.69
Change:=-0.05
                  ( -7.25 %)
Bid:=0.31 x400
Trade Time:=3:59 PM EST
Ask:=0.69 x200
Prev Close:=0.69
Last Trade:=0.64
Updating Price:=$
            0.64
Updating Change:=-0.05

(dakt)
Open:=10.70
Change:=-0.19
                  ( -1.77 %)
Bid:=10.51 x400
Trade Time:=5:11 PM EST
Ask:=11.18 x200
Prev Close:=10.71
Last Trade:=10.52
Updating Price:=$
            10.52
Updating Change:=-0.19

(dal)
Open:=7.89
Change:=+0.16
                  (+2.04 %)
Bid:=8.01 x400
Trade Time:=5:11 PM EST
Ask:=8.03 x200
Prev Close:=7.86
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=+0.16

(dar)
Open:=18.08
Change:=-0.24
                  ( -1.32 %)
Bid:=17.72 x400
Trade Time:=5:11 PM EST
Ask:=18.36 x200
Prev Close:=18.12
Last Trade:=17.88
Updating Price:=$
            17.88
Updating Change:=-0.24

(dbd)
Open:=32.57
Change:=+0.14
                  (+0.43 %)
Bid:=31.99 x400
Trade Time:=4:18 PM EST
Ask:=33.47 x200
Prev Close:=32.53
Last Trade:=32.67
Updating Price:=$
            32.67
Updating Change:=+0.14

(dd)
Open:=54.18
Change:=-0.44
                  ( -0.81 %)
Bid:=53.65 x400
Trade Time:=3:55 PM EST
Ask:=53.66 x200
Prev Close:=54.10
Last Trade:=53.66
Updating Price:=$
            53.66
Updating Change:=-0.44

(ddic)
Open:=9.31
Change:=-0.17
                  ( -1.83 %)
Bid:=8.95 x400
Trade Time:=5:11 PM EST
Ask:=9.27 x200
Prev Close:=9.28
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=-0.17

(de)
Open:=82.49
Change:=-0.99
                  ( -1.21 %)
Bid:=80.80 x400
Trade Time:=4:19 PM EST
Ask:=80.85 x200
Prev Close:=81.89
Last Trade:=80.90
Updating Price:=$
            80.90
Updating Change:=-0.99

(deck)
Open:=95.71
Change:=+0.63
                  (+0.66 %)
Bid:=94.01 x400
Trade Time:=4:04 PM EST
Ask:=96.06 x200
Prev Close:=95.45
Last Trade:=96.08
Updating Price:=$
            96.08
Updating Change:=+0.63

(dei)
Open:=20.75
Change:=-0.11
                  ( -0.53 %)
Bid:=20.26 x400
Trade Time:=4:18 PM EST
Ask:=21.23 x200
Prev Close:=20.80
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=-0.11

(dell)
Open:=17.10
Change:=-0.03
                  ( -0.18 %)
Bid:=17.10 x400
Trade Time:=3:55 PM EST
Ask:=17.11 x200
Prev Close:=17.13
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=-0.03

(dest)
Open:=18.95
Change:=-0.22
                  ( -1.16 %)
Bid:=16.41 x400
Trade Time:=4:18 PM EST
Ask:=22.00 x200
Prev Close:=19.00
Last Trade:=18.78
Updating Price:=$
            18.78
Updating Change:=-0.22

(dfz)
Open:=11.67
Change:=-0.09
                  ( -0.77 %)
Bid:=11.31 x400
Trade Time:=5:11 PM EST
Ask:=12.38 x200
Prev Close:=11.62
Last Trade:=11.53
Updating Price:=$
            11.53
Updating Change:=-0.09

(dgi)
Open:=25.30
Change:=+1.48
                  (+5.85 %)
Bid:=26.19 x400
Trade Time:=4:25 PM EST
Ask:=27.41 x200
Prev Close:=25.30
Last Trade:=26.78
Updating Price:=$
            26.78
Updating Change:=+1.48

(dhil)
Open:=81.37
Change:=-1.98
                  ( -2.43 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=79.95 x200
Prev Close:=81.48
Last Trade:=79.50
Updating Price:=$
            79.50
Updating Change:=-1.98

(dhr)
Open:=51.34
Change:=-1.13
                  ( -2.19 %)
Bid:=50.19 x400
Trade Time:=4:32 PM EST
Ask:=50.47 x200
Prev Close:=51.53
Last Trade:=50.40
Updating Price:=$
            50.40
Updating Change:=-1.13

(dis)
Open:=40.38
Change:=-0.06
                  ( -0.15 %)
Bid:=40.50 x400
Trade Time:=4:00 PM EST
Ask:=40.51 x200
Prev Close:=40.56
Last Trade:=40.50
Updating Price:=$
            40.50
Updating Change:=-0.06

(dk)
Open:=17.34
Change:=-0.24
                  ( -1.39 %)
Bid:=17.00 x400
Trade Time:=4:24 PM EST
Ask:=17.50 x200
Prev Close:=17.25
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=-0.24

(dlb)
Open:=44.22
Change:=+0.36
                  (+0.81 %)
Bid:=44.55 x400
Trade Time:=4:18 PM EST
Ask:=45.65 x200
Prev Close:=44.37
Last Trade:=44.73
Updating Price:=$
            44.73
Updating Change:=+0.36

(dllr)
Open:=22.48
Change:=-0.34
                  ( -1.52 %)
Bid:=21.71 x400
Trade Time:=4:19 PM EST
Ask:=22.44 x200
Prev Close:=22.41
Last Trade:=22.07
Updating Price:=$
            22.07
Updating Change:=-0.34

(dltr)
Open:=67.41
Change:=-0.27
                  ( -0.40 %)
Bid:=67.18 x400
Trade Time:=3:55 PM EST
Ask:=67.19 x200
Prev Close:=67.46
Last Trade:=67.19
Updating Price:=$
            67.19
Updating Change:=-0.27

(dm)
Open:=8.51
Change:=+0.16
                  (+1.88 %)
Bid:=8.28 x400
Trade Time:=4:25 PM EST
Ask:=8.98 x200
Prev Close:=8.51
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=+0.16

(dmrc)
Open:=40.87
Change:=-0.48
                  ( -1.17 %)
Bid:=39.96 x400
Trade Time:=4:25 PM EST
Ask:=41.65 x200
Prev Close:=41.05
Last Trade:=40.57
Updating Price:=$
            40.57
Updating Change:=-0.48

(dndn)
Open:=38.29
Change:=-0.19
                  ( -0.50 %)
Bid:=38.02 x400
Trade Time:=4:25 PM EST
Ask:=38.18 x200
Prev Close:=38.31
Last Trade:=38.12
Updating Price:=$
            38.12
Updating Change:=-0.19

(dnr)
Open:=20.84
Change:=-0.05
                  ( -0.24 %)
Bid:=20.57 x400
Trade Time:=4:13 PM EST
Ask:=20.68 x200
Prev Close:=20.77
Last Trade:=20.72
Updating Price:=$
            20.72
Updating Change:=-0.05

(drc)
Open:=55.70
Change:=-0.01
                  ( -0.02 %)
Bid:=50.70 x400
Trade Time:=4:18 PM EST
Ask:=85.20 x200
Prev Close:=55.84
Last Trade:=55.83
Updating Price:=$
            55.83
Updating Change:=-0.01

(dri)
Open:=53.22
Change:=-0.12
                  ( -0.23 %)
Bid:=52.68 x400
Trade Time:=4:02 PM EST
Ask:=53.26 x200
Prev Close:=53.11
Last Trade:=52.99
Updating Price:=$
            52.99
Updating Change:=-0.12

(driv)
Open:=31.67
Change:=-0.20
                  ( -0.63 %)
Bid:=30.74 x400
Trade Time:=4:25 PM EST
Ask:=32.14 x200
Prev Close:=31.62
Last Trade:=31.42
Updating Price:=$
            31.42
Updating Change:=-0.20

(drl)
Open:=1.91
Change:=+0.03
                  (+1.59 %)
Bid:=1.92 x400
Trade Time:=4:01 PM EST
Ask:=1.93 x200
Prev Close:=1.89
Last Trade:=1.92
Updating Price:=$
            1.92
Updating Change:=+0.03

(dtsi)
Open:=36.15
Change:=-0.61
                  ( -1.69 %)
Bid:=34.88 x400
Trade Time:=5:11 PM EST
Ask:=36.42 x200
Prev Close:=36.17
Last Trade:=35.56
Updating Price:=$
            35.56
Updating Change:=-0.61

(dtv)
Open:=51.60
Change:=+0.31
                  (+0.60 %)
Bid:=51.97 x400
Trade Time:=3:55 PM EST
Ask:=51.98 x200
Prev Close:=51.66
Last Trade:=51.97
Updating Price:=$
            51.97
Updating Change:=+0.31

(dva)
Open:=84.47
Change:=-0.73
                  ( -0.86 %)
Bid:=83.86 x400
Trade Time:=4:32 PM EST
Ask:=84.34 x200
Prev Close:=84.90
Last Trade:=84.17
Updating Price:=$
            84.17
Updating Change:=-0.73

(dvn)
Open:=83.61
Change:=-0.97
                  ( -1.16 %)
Bid:=82.56 x400
Trade Time:=4:19 PM EST
Ask:=83.16 x200
Prev Close:=83.76
Last Trade:=82.79
Updating Price:=$
            82.79
Updating Change:=-0.97

(dvox)
Open:=7.07
Change:=+0.30
                  (+4.23 %)
Bid:=7.06 x400
Trade Time:=5:11 PM EST
Ask:=7.74 x200
Prev Close:=7.10
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=+0.30

(dw)
Open:=23.15
Change:=-0.91
                  ( -3.93 %)
Bid:=22.00 x400
Trade Time:=5:11 PM EST
Ask:=23.39 x200
Prev Close:=23.14
Last Trade:=22.23
Updating Price:=$
            22.23
Updating Change:=-0.91

(dwa)
Open:=21.90
Change:=-0.47
                  ( -2.11 %)
Bid:=22.26 x400
Trade Time:=4:46 PM EST
Ask:=22.50 x200
Prev Close:=22.03
Last Trade:=21.57
Updating Price:=$
            21.57
Updating Change:=-0.47

(dxpe)
Open:=26.90
Change:=-0.84
                  ( -3.13 %)
Bid:=10.00 x400
Trade Time:=5:11 PM EST
Ask:=32.25 x200
Prev Close:=26.84
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=-0.84

(dy)
Open:=18.22
Change:=-0.23
                  ( -1.27 %)
Bid:=17.52 x400
Trade Time:=4:18 PM EST
Ask:=18.44 x200
Prev Close:=18.18
Last Trade:=17.95
Updating Price:=$
            17.95
Updating Change:=-0.23

(dyn)
Open:=5.87
Change:=+0.11
                  (+1.93 %)
Bid:=5.62 x400
Trade Time:=4:25 PM EST
Ask:=5.98 x200
Prev Close:=5.71
Last Trade:=5.82
Updating Price:=$
            5.82
Updating Change:=+0.11

(ebay)
Open:=33.94
Change:=+0.56
                  (+1.66 %)
Bid:=34.35 x400
Trade Time:=3:55 PM EST
Ask:=34.36 x200
Prev Close:=33.80
Last Trade:=34.36
Updating Price:=$
            34.36
Updating Change:=+0.56

(ebsb)
Open:=13.70
Change:=-0.04
                  ( -0.29 %)
Bid:=13.62 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=13.63
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=-0.04

(ecpg)
Open:=28.18
Change:=+0.05
                  (+0.18 %)
Bid:=28.06 x400
Trade Time:=4:03 PM EST
Ask:=28.12 x200
Prev Close:=28.08
Last Trade:=28.13
Updating Price:=$
            28.13
Updating Change:=+0.05

(edr)
Open:=9.15
Change:=+0.01
                  (+0.11 %)
Bid:=8.90 x400
Trade Time:=4:01 PM EST
Ask:=9.55 x200
Prev Close:=9.17
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=+0.01

(eeft)
Open:=16.12
Change:=+0.26
                  (+1.61 %)
Bid:=15.95 x400
Trade Time:=5:11 PM EST
Ask:=16.92 x200
Prev Close:=16.15
Last Trade:=16.41
Updating Price:=$
            16.41
Updating Change:=+0.26

(egn)
Open:=61.75
Change:=-0.63
                  ( -1.02 %)
Bid:=61.21 x400
Trade Time:=4:01 PM EST
Ask:=61.22 x200
Prev Close:=61.82
Last Trade:=61.19
Updating Price:=$
            61.19
Updating Change:=-0.63

(egov)
Open:=13.30
Change:=-0.24
                  ( -1.81 %)
Bid:=12.95 x400
Trade Time:=5:11 PM EST
Ask:=13.43 x200
Prev Close:=13.26
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.24

(egy)
Open:=7.16
Change:=-0.04
                  ( -0.55 %)
Bid:=6.84 x400
Trade Time:=5:11 PM EST
Ask:=7.17 x200
Prev Close:=7.21
Last Trade:=7.17
Updating Price:=$
            7.17
Updating Change:=-0.04

(ek)
Open:=2.24
Change:=+0.06
                  (+2.58 %)
Bid:=2.34 x400
Trade Time:=4:44 PM EST
Ask:=2.37 x200
Prev Close:=2.33
Last Trade:=2.39
Updating Price:=$
            2.39
Updating Change:=+0.06

(elos)
Open:=12.24
Change:=
Bid:=11.92 x400
Trade Time:=4:18 PM EST
Ask:=12.74 x200
Prev Close:=12.30
Last Trade:=12.30
Updating Price:=$
            12.30
Updating Change:=null

(els)
Open:=67.60
Change:=-0.24
                  ( -0.36 %)
Bid:=65.25 x400
Trade Time:=5:11 PM EST
Ask:=69.15 x200
Prev Close:=67.49
Last Trade:=67.25
Updating Price:=$
            67.25
Updating Change:=-0.24

(endp)
Open:=38.80
Change:=+0.05
                  (+0.13 %)
Bid:=38.37 x400
Trade Time:=4:03 PM EST
Ask:=38.76 x200
Prev Close:=38.71
Last Trade:=38.76
Updating Price:=$
            38.76
Updating Change:=+0.05

(enh)
Open:=40.18
Change:=+0.63
                  (+1.57 %)
Bid:=35.00 x400
Trade Time:=4:18 PM EST
Ask:=790.45 x200
Prev Close:=40.13
Last Trade:=40.76
Updating Price:=$
            40.76
Updating Change:=+0.63

(enoc)
Open:=16.88
Change:=+0.02
                  (+0.12 %)
Bid:=16.75 x400
Trade Time:=5:11 PM EST
Ask:=17.17 x200
Prev Close:=16.80
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=+0.02

(ens)
Open:=34.93
Change:=-0.61
                  ( -1.74 %)
Bid:=33.69 x400
Trade Time:=4:25 PM EST
Ask:=35.19 x200
Prev Close:=35.02
Last Trade:=34.41
Updating Price:=$
            34.41
Updating Change:=-0.61

(ep)
Open:=20.62
Change:=+0.16
                  (+0.78 %)
Bid:=20.66 x400
Trade Time:=4:25 PM EST
Ask:=20.85 x200
Prev Close:=20.64
Last Trade:=20.80
Updating Price:=$
            20.80
Updating Change:=+0.16

(epax)
Open:=8.54
Change:=-0.03
                  ( -0.35 %)
Bid:=8.07 x400
Trade Time:=4:00 PM EST
Ask:=8.94 x200
Prev Close:=8.52
Last Trade:=8.49
Updating Price:=$
            8.49
Updating Change:=-0.03

(epl)
Open:=17.61
Change:=-0.22
                  ( -1.25 %)
Bid:=16.93 x400
Trade Time:=4:32 PM EST
Ask:=17.88 x200
Prev Close:=17.61
Last Trade:=17.39
Updating Price:=$
            17.39
Updating Change:=-0.22

(epm)
Open:=7.52
Change:=-0.08
                  ( -1.06 %)
Bid:=7.18 x400
Trade Time:=4:25 PM EST
Ask:=7.76 x200
Prev Close:=7.55
Last Trade:=7.47
Updating Price:=$
            7.47
Updating Change:=-0.08

(eqy)
Open:=19.92
Change:=-0.05
                  ( -0.25 %)
Bid:=19.42 x400
Trade Time:=5:11 PM EST
Ask:=20.42 x200
Prev Close:=19.95
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=-0.05

(erie)
Open:=74.57
Change:=-0.31
                  ( -0.42 %)
Bid:=72.02 x400
Trade Time:=4:19 PM EST
Ask:=76.71 x200
Prev Close:=74.65
Last Trade:=74.34
Updating Price:=$
            74.34
Updating Change:=-0.31

(erts)
Open:=24.19
Change:=-0.27
                  ( -1.12 %)
Bid:=23.80 x400
Trade Time:=3:55 PM EST
Ask:=23.81 x200
Prev Close:=24.07
Last Trade:=23.80
Updating Price:=$
            23.80
Updating Change:=-0.27

(ese)
Open:=36.74
Change:=-0.74
                  ( -2.01 %)
Bid:=35.32 x400
Trade Time:=4:32 PM EST
Ask:=36.86 x200
Prev Close:=36.78
Last Trade:=36.04
Updating Price:=$
            36.04
Updating Change:=-0.74

(esgr)
Open:=105.72
Change:=-1.13
                  ( -1.06 %)
Bid:=92.32 x400
Trade Time:=4:25 PM EST
Ask:=112.86 x200
Prev Close:=106.40
Last Trade:=105.27
Updating Price:=$
            105.27
Updating Change:=-1.13

(esl)
Open:=79.58
Change:=-1.66
                  ( -2.08 %)
Bid:=77.82 x400
Trade Time:=4:05 PM EST
Ask:=78.83 x200
Prev Close:=79.90
Last Trade:=78.24
Updating Price:=$
            78.24
Updating Change:=-1.66

(esrx)
Open:=55.65
Change:=-0.48
                  ( -0.85 %)
Bid:=56.16 x400
Trade Time:=3:55 PM EST
Ask:=56.17 x200
Prev Close:=56.65
Last Trade:=56.17
Updating Price:=$
            56.17
Updating Change:=-0.48

(ess)
Open:=143.00
Change:=+0.01
                  (+0.01 %)
Bid:=139.33 x400
Trade Time:=4:18 PM EST
Ask:=147.89 x200
Prev Close:=142.88
Last Trade:=142.89
Updating Price:=$
            142.89
Updating Change:=+0.01

(etm)
Open:=8.38
Change:=-0.21
                  ( -2.51 %)
Bid:=7.87 x400
Trade Time:=4:25 PM EST
Ask:=8.56 x200
Prev Close:=8.38
Last Trade:=8.17
Updating Price:=$
            8.17
Updating Change:=-0.21

(evr)
Open:=31.33
Change:=-0.40
                  ( -1.28 %)
Bid:=30.21 x400
Trade Time:=5:11 PM EST
Ask:=31.61 x200
Prev Close:=31.29
Last Trade:=30.89
Updating Price:=$
            30.89
Updating Change:=-0.40

(exas)
Open:=8.92
Change:=-0.23
                  ( -2.58 %)
Bid:=8.37 x400
Trade Time:=4:25 PM EST
Ask:=9.03 x200
Prev Close:=8.90
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=-0.23

(exbd)
Open:=42.67
Change:=-0.67
                  ( -1.57 %)
Bid:=41.26 x400
Trade Time:=4:25 PM EST
Ask:=42.99 x200
Prev Close:=42.70
Last Trade:=42.03
Updating Price:=$
            42.03
Updating Change:=-0.67

(exls)
Open:=23.77
Change:=+0.03
                  (+0.13 %)
Bid:=23.28 x400
Trade Time:=4:00 PM EST
Ask:=23.94 x200
Prev Close:=23.84
Last Trade:=23.87
Updating Price:=$
            23.87
Updating Change:=+0.03

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

(expd)
Open:=50.36
Change:=-0.89
                  ( -1.76 %)
Bid:=49.64 x400
Trade Time:=3:55 PM EST
Ask:=49.65 x200
Prev Close:=50.54
Last Trade:=49.65
Updating Price:=$
            49.65
Updating Change:=-0.89

(expe)
Open:=30.17
Change:=+0.43
                  (+1.43 %)
Bid:=30.60 x400
Trade Time:=3:55 PM EST
Ask:=30.61 x200
Prev Close:=30.17
Last Trade:=30.60
Updating Price:=$
            30.60
Updating Change:=+0.43

(exxi)
Open:=33.79
Change:=-0.07
                  ( -0.21 %)
Bid:=33.40 x400
Trade Time:=5:11 PM EST
Ask:=34.54 x200
Prev Close:=33.83
Last Trade:=33.76
Updating Price:=$
            33.76
Updating Change:=-0.07

(fast)
Open:=34.29
Change:=-0.52
                  ( -1.52 %)
Bid:=33.80 x400
Trade Time:=3:55 PM EST
Ask:=33.81 x200
Prev Close:=34.32
Last Trade:=33.80
Updating Price:=$
            33.80
Updating Change:=-0.52

(fbn)
Open:=4.04
Change:=-0.07
                  ( -1.73 %)
Bid:=3.75 x400
Trade Time:=4:25 PM EST
Ask:=4.26 x200
Prev Close:=4.05
Last Trade:=3.98
Updating Price:=$
            3.98
Updating Change:=-0.07

(fbnc)
Open:=10.01
Change:=+0.02
                  (+0.20 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=11.72 x200
Prev Close:=9.95
Last Trade:=9.97
Updating Price:=$
            9.97
Updating Change:=+0.02

(fbp)
Open:=4.47
Change:=-0.17
                  ( -3.77 %)
Bid:=4.00 x400
Trade Time:=4:25 PM EST
Ask:=4.74 x200
Prev Close:=4.51
Last Trade:=4.34
Updating Price:=$
            4.34
Updating Change:=-0.17

(fcel)
Open:=1.43
Change:=-0.04
                  ( -2.84 %)
Bid:=1.36 x400
Trade Time:=4:00 PM EST
Ask:=1.38 x200
Prev Close:=1.41
Last Trade:=1.37
Updating Price:=$
            1.37
Updating Change:=-0.04

(fcnca)
Open:=184.26
Change:=-2.82
                  ( -1.52 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=187.00 x200
Prev Close:=185.42
Last Trade:=182.60
Updating Price:=$
            182.60
Updating Change:=-2.82

(fcs)
Open:=16.58
Change:=-0.17
                  ( -1.02 %)
Bid:=16.28 x400
Trade Time:=4:24 PM EST
Ask:=16.97 x200
Prev Close:=16.61
Last Trade:=16.44
Updating Price:=$
            16.44
Updating Change:=-0.17

(fcx)
Open:=56.07
Change:=+0.62
                  (+1.12 %)
Bid:=55.94 x400
Trade Time:=4:41 PM EST
Ask:=56.01 x200
Prev Close:=55.46
Last Trade:=56.08
Updating Price:=$
            56.08
Updating Change:=+0.62

(fdx)
Open:=90.43
Change:=-0.88
                  ( -0.96 %)
Bid:=90.53 x400
Trade Time:=4:42 PM EST
Ask:=91.02 x200
Prev Close:=91.88
Last Trade:=91.00
Updating Price:=$
            91.00
Updating Change:=-0.88

(feic)
Open:=36.63
Change:=-0.60
                  ( -1.64 %)
Bid:=35.26 x400
Trade Time:=4:25 PM EST
Ask:=36.82 x200
Prev Close:=36.57
Last Trade:=35.97
Updating Price:=$
            35.97
Updating Change:=-0.60

(ffic)
Open:=12.63
Change:=+0.02
                  (+0.16 %)
Bid:=12.10 x400
Trade Time:=5:11 PM EST
Ask:=14.34 x200
Prev Close:=12.57
Last Trade:=12.59
Updating Price:=$
            12.59
Updating Change:=+0.02

(ffiv)
Open:=98.69
Change:=+1.68
                  (+1.72 %)
Bid:=99.18 x400
Trade Time:=3:55 PM EST
Ask:=99.21 x200
Prev Close:=97.50
Last Trade:=99.18
Updating Price:=$
            99.18
Updating Change:=+1.68

(fisv)
Open:=61.82
Change:=-0.38
                  ( -0.61 %)
Bid:=61.42 x400
Trade Time:=3:55 PM EST
Ask:=61.44 x200
Prev Close:=61.79
Last Trade:=61.41
Updating Price:=$
            61.41
Updating Change:=-0.38

(flex)
Open:=6.75
Change:=-0.01
                  ( -0.15 %)
Bid:=6.70 x400
Trade Time:=3:59 PM EST
Ask:=6.72 x200
Prev Close:=6.72
Last Trade:=6.71
Updating Price:=$
            6.71
Updating Change:=-0.01

(flir)
Open:=28.54
Change:=-0.27
                  ( -0.95 %)
Bid:=28.13 x400
Trade Time:=4:00 PM EST
Ask:=28.16 x200
Prev Close:=28.42
Last Trade:=28.15
Updating Price:=$
            28.15
Updating Change:=-0.27

(flo)
Open:=22.74
Change:=-0.01
                  ( -0.04 %)
Bid:=22.16 x400
Trade Time:=4:18 PM EST
Ask:=23.28 x200
Prev Close:=22.69
Last Trade:=22.68
Updating Price:=$
            22.68
Updating Change:=-0.01

(flr)
Open:=67.50
Change:=-0.68
                  ( -1.01 %)
Bid:=66.50 x400
Trade Time:=4:42 PM EST
Ask:=67.29 x200
Prev Close:=67.60
Last Trade:=66.92
Updating Price:=$
            66.92
Updating Change:=-0.68

(fls)
Open:=110.06
Change:=-3.15
                  ( -2.86 %)
Bid:=106.46 x400
Trade Time:=4:32 PM EST
Ask:=107.34 x200
Prev Close:=110.28
Last Trade:=107.13
Updating Price:=$
            107.13
Updating Change:=-3.15

(flws)
Open:=3.13
Change:=-0.03
                  ( -0.96 %)
Bid:=2.52 x400
Trade Time:=4:25 PM EST
Ask:=3.13 x200
Prev Close:=3.13
Last Trade:=3.10
Updating Price:=$
            3.10
Updating Change:=-0.03

(fmbi)
Open:=12.16
Change:=-0.17
                  ( -1.40 %)
Bid:=11.80 x400
Trade Time:=4:32 PM EST
Ask:=12.37 x200
Prev Close:=12.18
Last Trade:=12.01
Updating Price:=$
            12.01
Updating Change:=-0.17

(fmc)
Open:=92.26
Change:=-0.55
                  ( -0.60 %)
Bid:=90.83 x400
Trade Time:=4:18 PM EST
Ask:=91.34 x200
Prev Close:=91.93
Last Trade:=91.38
Updating Price:=$
            91.38
Updating Change:=-0.55

(fmd)
Open:=1.64
Change:=+0.04
                  (+2.45 %)
Bid:=1.67 x400
Trade Time:=5:11 PM EST
Ask:=1.68 x200
Prev Close:=1.63
Last Trade:=1.67
Updating Price:=$
            1.67
Updating Change:=+0.04

(fnsr)
Open:=19.41
Change:=+1.76
                  (+9.43 %)
Bid:=20.06 x400
Trade Time:=5:11 PM EST
Ask:=20.31 x200
Prev Close:=18.67
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+1.76

(fosl)
Open:=132.29
Change:=-2.18
                  ( -1.64 %)
Bid:=130.03 x400
Trade Time:=4:18 PM EST
Ask:=132.19 x200
Prev Close:=132.61
Last Trade:=130.43
Updating Price:=$
            130.43
Updating Change:=-2.18

(frx)
Open:=38.43
Change:=-0.18
                  ( -0.47 %)
Bid:=37.84 x400
Trade Time:=4:42 PM EST
Ask:=38.27 x200
Prev Close:=38.23
Last Trade:=38.05
Updating Price:=$
            38.05
Updating Change:=-0.18

(fsii)
Open:=3.00
Change:=-0.08
                  ( -2.68 %)
Bid:=2.88 x400
Trade Time:=4:25 PM EST
Ask:=3.49 x200
Prev Close:=2.99
Last Trade:=2.91
Updating Price:=$
            2.91
Updating Change:=-0.08

(fslr)
Open:=121.28
Change:=-0.41
                  ( -0.34 %)
Bid:=120.17 x400
Trade Time:=3:55 PM EST
Ask:=120.19 x200
Prev Close:=120.60
Last Trade:=120.19
Updating Price:=$
            120.19
Updating Change:=-0.41

(fsp)
Open:=12.99
Change:=-0.08
                  ( -0.61 %)
Bid:=12.95 x400
Trade Time:=4:25 PM EST
Ask:=13.12 x200
Prev Close:=13.02
Last Trade:=12.94
Updating Price:=$
            12.94
Updating Change:=-0.08

(fst)
Open:=26.53
Change:=-0.02
                  ( -0.08 %)
Bid:=26.27 x400
Trade Time:=4:03 PM EST
Ask:=26.57 x200
Prev Close:=26.46
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=-0.02

(fsys)
Open:=23.11
Change:=-0.01
                  ( -0.04 %)
Bid:=23.01 x400
Trade Time:=5:11 PM EST
Ask:=23.84 x200
Prev Close:=23.24
Last Trade:=23.23
Updating Price:=$
            23.23
Updating Change:=-0.01

(ftr)
Open:=7.68
Change:=+0.01
                  (+0.13 %)
Bid:=7.65 x400
Trade Time:=4:34 PM EST
Ask:=7.65 x200
Prev Close:=7.66
Last Trade:=7.67
Updating Price:=$
            7.67
Updating Change:=+0.01

(fwrd)
Open:=33.05
Change:=-0.28
                  ( -0.85 %)
Bid:=31.98 x400
Trade Time:=4:32 PM EST
Ask:=33.28 x200
Prev Close:=32.91
Last Trade:=32.63
Updating Price:=$
            32.63
Updating Change:=-0.28

(g)
Open:=17.19
Change:=-0.15
                  ( -0.87 %)
Bid:=16.66 x400
Trade Time:=4:32 PM EST
Ask:=17.49 x200
Prev Close:=17.15
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-0.15

(gain)
Open:=7.37
Change:=-0.09
                  ( -1.23 %)
Bid:=7.21 x400
Trade Time:=4:00 PM EST
Ask:=7.48 x200
Prev Close:=7.34
Last Trade:=7.25
Updating Price:=$
            7.25
Updating Change:=-0.09

(gbdc)
Open:=15.70
Change:=-0.04
                  ( -0.26 %)
Bid:=15.41 x400
Trade Time:=5:11 PM EST
Ask:=16.11 x200
Prev Close:=15.65
Last Trade:=15.61
Updating Price:=$
            15.61
Updating Change:=-0.04

(gbl)
Open:=50.18
Change:=-1.17
                  ( -2.34 %)
Bid:=48.83 x400
Trade Time:=4:25 PM EST
Ask:=49.15 x200
Prev Close:=50.00
Last Trade:=48.83
Updating Price:=$
            48.83
Updating Change:=-1.17

(gd)
Open:=70.92
Change:=-0.83
                  ( -1.17 %)
Bid:=70.34 x400
Trade Time:=4:08 PM EST
Ask:=70.35 x200
Prev Close:=71.15
Last Trade:=70.32
Updating Price:=$
            70.32
Updating Change:=-0.83

(ge)
Open:=19.00
Change:=-0.43
                  ( -2.27 %)
Bid:=18.53 x400
Trade Time:=3:55 PM EST
Ask:=18.54 x200
Prev Close:=18.96
Last Trade:=18.53
Updating Price:=$
            18.53
Updating Change:=-0.43

(gef)
Open:=64.33
Change:=-0.82
                  ( -1.28 %)
Bid:=63.42 x400
Trade Time:=4:12 PM EST
Ask:=63.82 x200
Prev Close:=64.23
Last Trade:=63.41
Updating Price:=$
            63.41
Updating Change:=-0.82

(geoi)
Open:=27.40
Change:=-0.76
                  ( -2.78 %)
Bid:=25.84 x400
Trade Time:=5:11 PM EST
Ask:=27.10 x200
Prev Close:=27.30
Last Trade:=26.54
Updating Price:=$
            26.54
Updating Change:=-0.76

(get)
Open:=31.39
Change:=-0.07
                  ( -0.22 %)
Bid:=31.04 x400
Trade Time:=5:11 PM EST
Ask:=31.69 x200
Prev Close:=31.44
Last Trade:=31.37
Updating Price:=$
            31.37
Updating Change:=-0.07

(ggp)
Open:=17.15
Change:=-0.07
                  ( -0.41 %)
Bid:=17.03 x400
Trade Time:=4:18 PM EST
Ask:=17.33 x200
Prev Close:=17.19
Last Trade:=17.12
Updating Price:=$
            17.12
Updating Change:=-0.07

(ggs)
Open:=17.20
Change:=-0.19
                  ( -1.10 %)
Bid:=16.53 x400
Trade Time:=4:25 PM EST
Ask:=17.50 x200
Prev Close:=17.22
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=-0.19

(gild)
Open:=42.46
Change:=-0.50
                  ( -1.17 %)
Bid:=42.04 x400
Trade Time:=3:59 PM EST
Ask:=42.13 x200
Prev Close:=42.64
Last Trade:=42.14
Updating Price:=$
            42.14
Updating Change:=-0.50

(gksr)
Open:=34.73
Change:=-0.02
                  ( -0.06 %)
Bid:=33.92 x400
Trade Time:=4:00 PM EST
Ask:=36.20 x200
Prev Close:=34.82
Last Trade:=34.80
Updating Price:=$
            34.80
Updating Change:=-0.02

(glad)
Open:=9.35
Change:=-0.11
                  ( -1.18 %)
Bid:=9.16 x400
Trade Time:=5:11 PM EST
Ask:=9.44 x200
Prev Close:=9.35
Last Trade:=9.24
Updating Price:=$
            9.24
Updating Change:=-0.11

(glng)
Open:=39.52
Change:=-0.28
                  ( -0.72 %)
Bid:=38.03 x400
Trade Time:=4:24 PM EST
Ask:=38.88 x200
Prev Close:=39.16
Last Trade:=38.88
Updating Price:=$
            38.88
Updating Change:=-0.28

(gmcr)
Open:=92.14
Change:=+0.28
                  (+0.30 %)
Bid:=92.02 x400
Trade Time:=3:59 PM EST
Ask:=92.09 x200
Prev Close:=91.76
Last Trade:=92.04
Updating Price:=$
            92.04
Updating Change:=+0.28

(gmt)
Open:=37.97
Change:=+0.18
                  (+0.47 %)
Bid:=37.35 x400
Trade Time:=4:13 PM EST
Ask:=38.97 x200
Prev Close:=38.08
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=+0.18

(gntx)
Open:=30.60
Change:=-0.50
                  ( -1.63 %)
Bid:=29.37 x400
Trade Time:=4:18 PM EST
Ask:=30.74 x200
Prev Close:=30.61
Last Trade:=30.11
Updating Price:=$
            30.11
Updating Change:=-0.50

(goog)
Open:=618.05
Change:=+3.48
                  (+0.56 %)
Bid:=622.15 x400
Trade Time:=4:00 PM EST
Ask:=622.54 x200
Prev Close:=618.98
Last Trade:=622.46
Updating Price:=$
            622.46
Updating Change:=+3.48

(gps)
Open:=19.49
Change:=+0.07
                  (+0.36 %)
Bid:=19.49 x400
Trade Time:=4:42 PM EST
Ask:=19.64 x200
Prev Close:=19.51
Last Trade:=19.58
Updating Price:=$
            19.58
Updating Change:=+0.07

(grb)
Open:=11.05
Change:=-0.02
                  ( -0.18 %)
Bid:=11.02 x400
Trade Time:=4:25 PM EST
Ask:=11.11 x200
Prev Close:=11.04
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=-0.02

(grmn)
Open:=32.46
Change:=+0.29
                  (+0.89 %)
Bid:=32.84 x400
Trade Time:=3:59 PM EST
Ask:=32.86 x200
Prev Close:=32.56
Last Trade:=32.85
Updating Price:=$
            32.85
Updating Change:=+0.29

(gsat)
Open:=1.16
Change:=-0.04
                  ( -3.45 %)
Bid:=1.11 x400
Trade Time:=4:25 PM EST
Ask:=1.16 x200
Prev Close:=1.16
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=-0.04

(gsbc)
Open:=19.83
Change:=-0.24
                  ( -1.22 %)
Bid:=17.82 x400
Trade Time:=5:11 PM EST
Ask:=0.00 x200
Prev Close:=19.73
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=-0.24

(gsm)
Open:=24.93
Change:=-0.57
                  ( -2.30 %)
Bid:=24.01 x400
Trade Time:=4:25 PM EST
Ask:=24.86 x200
Prev Close:=24.83
Last Trade:=24.26
Updating Price:=$
            24.26
Updating Change:=-0.57

(gti)
Open:=22.01
Change:=-0.52
                  ( -2.36 %)
Bid:=20.95 x400
Trade Time:=4:32 PM EST
Ask:=22.05 x200
Prev Close:=22.05
Last Trade:=21.53
Updating Price:=$
            21.53
Updating Change:=-0.52

(gty)
Open:=25.40
Change:=-0.04
                  ( -0.16 %)
Bid:=25.07 x400
Trade Time:=5:11 PM EST
Ask:=25.89 x200
Prev Close:=25.35
Last Trade:=25.31
Updating Price:=$
            25.31
Updating Change:=-0.04

(hafc)
Open:=1.10
Change:=-0.04
                  ( -3.60 %)
Bid:=1.05 x400
Trade Time:=4:00 PM EST
Ask:=1.08 x200
Prev Close:=1.11
Last Trade:=1.07
Updating Price:=$
            1.07
Updating Change:=-0.04

(hal)
Open:=57.50
Change:=-0.72
                  ( -1.26 %)
Bid:=56.51 x400
Trade Time:=4:10 PM EST
Ask:=56.64 x200
Prev Close:=57.27
Last Trade:=56.55
Updating Price:=$
            56.55
Updating Change:=-0.72

(halo)
Open:=7.03
Change:=-0.02
                  ( -0.28 %)
Bid:=6.95 x400
Trade Time:=4:25 PM EST
Ask:=7.35 x200
Prev Close:=7.02
Last Trade:=7.00
Updating Price:=$
            7.00
Updating Change:=-0.02

(hans)
Open:=79.41
Change:=-1.64
                  ( -2.07 %)
Bid:=77.25 x400
Trade Time:=4:34 PM EST
Ask:=77.59 x200
Prev Close:=79.18
Last Trade:=77.54
Updating Price:=$
            77.54
Updating Change:=-1.64

(hbcp)
Open:=14.25
Change:=+0.18
                  (+1.24 %)
Bid:=12.84 x400
Trade Time:=3:48 PM EST
Ask:=0.00 x200
Prev Close:=14.46
Last Trade:=14.64
Updating Price:=$
            14.64
Updating Change:=+0.18

(hckt)
Open:=4.87
Change:=-0.02
                  ( -0.41 %)
Bid:=4.77 x400
Trade Time:=5:11 PM EST
Ask:=4.90 x200
Prev Close:=4.85
Last Trade:=4.83
Updating Price:=$
            4.83
Updating Change:=-0.02

(hcp)
Open:=37.18
Change:=+0.23
                  (+0.62 %)
Bid:=37.29 x400
Trade Time:=4:18 PM EST
Ask:=37.47 x200
Prev Close:=37.29
Last Trade:=37.52
Updating Price:=$
            37.52
Updating Change:=+0.23

(hd)
Open:=36.59
Change:=-0.26
                  ( -0.70 %)
Bid:=36.39 x400
Trade Time:=3:55 PM EST
Ask:=36.40 x200
Prev Close:=36.65
Last Trade:=36.40
Updating Price:=$
            36.40
Updating Change:=-0.26

(he)
Open:=24.65
Change:=-0.21
                  ( -0.85 %)
Bid:=24.41 x400
Trade Time:=4:32 PM EST
Ask:=24.98 x200
Prev Close:=24.69
Last Trade:=24.48
Updating Price:=$
            24.48
Updating Change:=-0.21

(hees)
Open:=13.19
Change:=-0.14
                  ( -1.07 %)
Bid:=13.00 x400
Trade Time:=4:24 PM EST
Ask:=13.43 x200
Prev Close:=13.14
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=-0.14

(hele)
Open:=33.68
Change:=-0.24
                  ( -0.72 %)
Bid:=32.63 x400
Trade Time:=4:25 PM EST
Ask:=34.10 x200
Prev Close:=33.56
Last Trade:=33.32
Updating Price:=$
            33.32
Updating Change:=-0.24

(hgr)
Open:=23.58
Change:=-0.30
                  ( -1.27 %)
Bid:=22.73 x400
Trade Time:=4:25 PM EST
Ask:=23.85 x200
Prev Close:=23.54
Last Trade:=23.24
Updating Price:=$
            23.24
Updating Change:=-0.30

(hgsi)
Open:=21.14
Change:=+0.12
                  (+0.57 %)
Bid:=21.17 x400
Trade Time:=4:32 PM EST
Ask:=21.82 x200
Prev Close:=21.15
Last Trade:=21.27
Updating Price:=$
            21.27
Updating Change:=+0.12

(hhgp)
Open:=5.80
Change:=+0.18
                  (+3.09 %)
Bid:=5.92 x400
Trade Time:=4:25 PM EST
Ask:=6.17 x200
Prev Close:=5.82
Last Trade:=6.00
Updating Price:=$
            6.00
Updating Change:=+0.18

(hibb)
Open:=40.79
Change:=+0.18
                  (+0.44 %)
Bid:=40.72 x400
Trade Time:=4:25 PM EST
Ask:=41.48 x200
Prev Close:=40.65
Last Trade:=40.83
Updating Price:=$
            40.83
Updating Change:=+0.18

(hig)
Open:=23.72
Change:=-0.07
                  ( -0.30 %)
Bid:=23.52 x400
Trade Time:=4:18 PM EST
Ask:=23.57 x200
Prev Close:=23.68
Last Trade:=23.61
Updating Price:=$
            23.61
Updating Change:=-0.07

(hk)
Open:=38.33
Change:=+0.02
                  (+0.05 %)
Bid:=38.32 x400
Trade Time:=5:03 PM EST
Ask:=38.33 x200
Prev Close:=38.31
Last Trade:=38.33
Updating Price:=$
            38.33
Updating Change:=+0.02

(hls)
Open:=25.00
Change:=-0.03
                  ( -0.12 %)
Bid:=24.76 x400
Trade Time:=4:25 PM EST
Ask:=25.48 x200
Prev Close:=24.95
Last Trade:=24.92
Updating Price:=$
            24.92
Updating Change:=-0.03

(hma)
Open:=9.77
Change:=-0.07
                  ( -0.72 %)
Bid:=9.51 x400
Trade Time:=4:18 PM EST
Ask:=10.04 x200
Prev Close:=9.77
Last Trade:=9.70
Updating Price:=$
            9.70
Updating Change:=-0.07

(hme)
Open:=66.18
Change:=+0.44
                  (+0.67 %)
Bid:=66.05 x400
Trade Time:=5:11 PM EST
Ask:=66.92 x200
Prev Close:=66.03
Last Trade:=66.47
Updating Price:=$
            66.47
Updating Change:=+0.44

(hmsy)
Open:=77.11
Change:=-0.87
                  ( -1.13 %)
Bid:=73.86 x400
Trade Time:=4:32 PM EST
Ask:=91.01 x200
Prev Close:=76.91
Last Trade:=76.04
Updating Price:=$
            76.04
Updating Change:=-0.87

(hog)
Open:=45.54
Change:=-0.20
                  ( -0.44 %)
Bid:=45.24 x400
Trade Time:=4:46 PM EST
Ask:=45.77 x200
Prev Close:=45.71
Last Trade:=45.51
Updating Price:=$
            45.51
Updating Change:=-0.20

(hott)
Open:=7.94
Change:=-0.06
                  ( -0.76 %)
Bid:=7.55 x400
Trade Time:=4:24 PM EST
Ask:=8.02 x200
Prev Close:=7.91
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.06

(hp)
Open:=72.91
Change:=-0.03
                  ( -0.04 %)
Bid:=72.03 x400
Trade Time:=4:18 PM EST
Ask:=72.53 x200
Prev Close:=72.60
Last Trade:=72.57
Updating Price:=$
            72.57
Updating Change:=-0.03

(hpq)
Open:=37.09
Change:=+0.38
                  (+1.02 %)
Bid:=37.45 x400
Trade Time:=3:55 PM EST
Ask:=37.46 x200
Prev Close:=37.09
Last Trade:=37.47
Updating Price:=$
            37.47
Updating Change:=+0.38

(hpt)
Open:=25.60
Change:=+0.12
                  (+0.47 %)
Bid:=25.21 x400
Trade Time:=4:18 PM EST
Ask:=25.86 x200
Prev Close:=25.44
Last Trade:=25.56
Updating Price:=$
            25.56
Updating Change:=+0.12

(hpy)
Open:=20.04
Change:=-0.57
                  ( -2.84 %)
Bid:=18.99 x400
Trade Time:=5:11 PM EST
Ask:=20.03 x200
Prev Close:=20.06
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=-0.57

(hrg)
Open:=5.58
Change:=+0.01
                  (+0.18 %)
Bid:=5.57 x400
Trade Time:=4:25 PM EST
Ask:=5.83 x200
Prev Close:=5.61
Last Trade:=5.62
Updating Price:=$
            5.62
Updating Change:=+0.01

(hrs)
Open:=43.06
Change:=-0.25
                  ( -0.58 %)
Bid:=42.50 x400
Trade Time:=4:18 PM EST
Ask:=42.91 x200
Prev Close:=42.96
Last Trade:=42.71
Updating Price:=$
            42.71
Updating Change:=-0.25

(hrz)
Open:=1.11
Change:=-0.01
                  ( -0.89 %)
Bid:=1.10 x400
Trade Time:=4:18 PM EST
Ask:=1.13 x200
Prev Close:=1.12
Last Trade:=1.11
Updating Price:=$
            1.11
Updating Change:=-0.01

(hsic)
Open:=71.88
Change:=-2.47
                  ( -3.45 %)
Bid:=69.20 x400
Trade Time:=3:59 PM EST
Ask:=69.26 x200
Prev Close:=71.69
Last Trade:=69.22
Updating Price:=$
            69.22
Updating Change:=-2.47

(hsp)
Open:=52.68
Change:=-0.45
                  ( -0.86 %)
Bid:=50.12 x400
Trade Time:=4:32 PM EST
Ask:=54.60 x200
Prev Close:=52.55
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-0.45

(ht)
Open:=5.32
Change:=
Bid:=5.14 x400
Trade Time:=4:25 PM EST
Ask:=5.60 x200
Prev Close:=5.33
Last Trade:=5.33
Updating Price:=$
            5.33
Updating Change:=null

(htgc)
Open:=10.37
Change:=-0.05
                  ( -0.48 %)
Bid:=10.21 x400
Trade Time:=4:25 PM EST
Ask:=10.73 x200
Prev Close:=10.37
Last Trade:=10.32
Updating Price:=$
            10.32
Updating Change:=-0.05

(hts)
Open:=28.51
Change:=-0.03
                  ( -0.11 %)
Bid:=28.51 x400
Trade Time:=4:42 PM EST
Ask:=28.74 x200
Prev Close:=28.51
Last Trade:=28.48
Updating Price:=$
            28.48
Updating Change:=-0.03

(hurn)
Open:=31.06
Change:=-0.11
                  ( -0.35 %)
Bid:=30.35 x400
Trade Time:=4:25 PM EST
Ask:=31.33 x200
Prev Close:=31.06
Last Trade:=30.95
Updating Price:=$
            30.95
Updating Change:=-0.11

(hwkn)
Open:=37.21
Change:=-1.37
                  ( -3.71 %)
Bid:=34.87 x400
Trade Time:=5:11 PM EST
Ask:=36.43 x200
Prev Close:=36.97
Last Trade:=35.60
Updating Price:=$
            35.60
Updating Change:=-1.37

(iaci)
Open:=38.26
Change:=-0.30
                  ( -0.79 %)
Bid:=37.60 x400
Trade Time:=4:32 PM EST
Ask:=38.54 x200
Prev Close:=38.09
Last Trade:=37.79
Updating Price:=$
            37.79
Updating Change:=-0.30

(ibm)
Open:=182.94
Change:=-0.70
                  ( -0.38 %)
Bid:=182.99 x400
Trade Time:=3:55 PM EST
Ask:=183.01 x200
Prev Close:=183.70
Last Trade:=183.00
Updating Price:=$
            183.00
Updating Change:=-0.70

(iboc)
Open:=17.20
Change:=-0.22
                  ( -1.28 %)
Bid:=16.61 x400
Trade Time:=4:25 PM EST
Ask:=17.51 x200
Prev Close:=17.24
Last Trade:=17.02
Updating Price:=$
            17.02
Updating Change:=-0.22

(icge)
Open:=12.20
Change:=-0.06
                  ( -0.49 %)
Bid:=11.66 x400
Trade Time:=4:24 PM EST
Ask:=12.47 x200
Prev Close:=12.14
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=-0.06

(idti)
Open:=7.42
Change:=-0.08
                  ( -1.08 %)
Bid:=7.15 x400
Trade Time:=4:25 PM EST
Ask:=7.30 x200
Prev Close:=7.38
Last Trade:=7.30
Updating Price:=$
            7.30
Updating Change:=-0.08

(idxx)
Open:=86.36
Change:=-1.26
                  ( -1.45 %)
Bid:=82.71 x400
Trade Time:=4:32 PM EST
Ask:=85.38 x200
Prev Close:=86.61
Last Trade:=85.35
Updating Price:=$
            85.35
Updating Change:=-1.26

(ihs)
Open:=80.16
Change:=-1.39
                  ( -1.74 %)
Bid:=77.50 x400
Trade Time:=4:32 PM EST
Ask:=86.12 x200
Prev Close:=80.05
Last Trade:=78.66
Updating Price:=$
            78.66
Updating Change:=-1.39

(iilg)
Open:=13.62
Change:=-0.29
                  ( -2.14 %)
Bid:=12.86 x400
Trade Time:=4:25 PM EST
Ask:=13.71 x200
Prev Close:=13.58
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=-0.29

(iivi)
Open:=27.64
Change:=-0.03
                  ( -0.11 %)
Bid:=26.81 x400
Trade Time:=4:25 PM EST
Ask:=27.79 x200
Prev Close:=27.54
Last Trade:=27.51
Updating Price:=$
            27.51
Updating Change:=-0.03

(ikan)
Open:=1.14
Change:=+0.03
                  (+2.59 %)
Bid:=1.15 x400
Trade Time:=4:01 PM EST
Ask:=1.26 x200
Prev Close:=1.16
Last Trade:=1.19
Updating Price:=$
            1.19
Updating Change:=+0.03

(ilmn)
Open:=71.53
Change:=-2.62
                  ( -3.63 %)
Bid:=69.68 x400
Trade Time:=3:59 PM EST
Ask:=69.89 x200
Prev Close:=72.27
Last Trade:=69.65
Updating Price:=$
            69.65
Updating Change:=-2.62

(im)
Open:=17.91
Change:=-0.15
                  ( -0.84 %)
Bid:=17.34 x400
Trade Time:=4:18 PM EST
Ask:=18.32 x200
Prev Close:=17.96
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=-0.15

(imgn)
Open:=14.44
Change:=-0.51
                  ( -3.52 %)
Bid:=13.86 x400
Trade Time:=5:11 PM EST
Ask:=14.41 x200
Prev Close:=14.49
Last Trade:=13.98
Updating Price:=$
            13.98
Updating Change:=-0.51

(imn)
Open:=8.23
Change:=-0.17
                  ( -1.90 %)
Bid:=7.00 x400
Trade Time:=4:25 PM EST
Ask:=10.00 x200
Prev Close:=8.93
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=-0.17

(in)
Open:=11.03
Change:=+0.10
                  (+0.91 %)
Bid:=10.71 x400
Trade Time:=4:25 PM EST
Ask:=11.49 x200
Prev Close:=11.00
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=+0.10

(inap)
Open:=6.78
Change:=-0.15
                  ( -2.22 %)
Bid:=6.31 x400
Trade Time:=4:25 PM EST
Ask:=6.65 x200
Prev Close:=6.76
Last Trade:=6.61
Updating Price:=$
            6.61
Updating Change:=-0.15

(infi)
Open:=9.58
Change:=-0.72
                  ( -7.50 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=8.91 x200
Prev Close:=9.60
Last Trade:=8.88
Updating Price:=$
            8.88
Updating Change:=-0.72

(infy)
Open:=63.12
Change:=+0.31
                  (+0.49 %)
Bid:=63.16 x400
Trade Time:=3:59 PM EST
Ask:=63.20 x200
Prev Close:=62.87
Last Trade:=63.18
Updating Price:=$
            63.18
Updating Change:=+0.31

(ino)
Open:=0.67
Change:=-0.02
                  ( -3.03 %)
Bid:=0.63 x400
Trade Time:=4:00 PM EST
Ask:=0.64 x200
Prev Close:=0.66
Last Trade:=0.64
Updating Price:=$
            0.64
Updating Change:=-0.02

(intc)
Open:=23.03
Change:=-0.15
                  ( -0.65 %)
Bid:=22.89 x400
Trade Time:=4:00 PM EST
Ask:=22.89 x200
Prev Close:=23.03
Last Trade:=22.88
Updating Price:=$
            22.88
Updating Change:=-0.15

(intu)
Open:=48.68
Change:=-0.06
                  ( -0.12 %)
Bid:=48.59 x400
Trade Time:=3:59 PM EST
Ask:=48.62 x200
Prev Close:=48.68
Last Trade:=48.62
Updating Price:=$
            48.62
Updating Change:=-0.06

(io)
Open:=10.87
Change:=+0.16
                  (+1.48 %)
Bid:=10.76 x400
Trade Time:=5:11 PM EST
Ask:=11.35 x200
Prev Close:=10.81
Last Trade:=10.97
Updating Price:=$
            10.97
Updating Change:=+0.16

(ipcc)
Open:=53.13
Change:=-0.39
                  ( -0.74 %)
Bid:=52.21 x400
Trade Time:=4:25 PM EST
Ask:=52.92 x200
Prev Close:=52.96
Last Trade:=52.57
Updating Price:=$
            52.57
Updating Change:=-0.39

(ipcm)
Open:=51.16
Change:=-0.39
                  ( -0.76 %)
Bid:=49.99 x400
Trade Time:=4:00 PM EST
Ask:=51.83 x200
Prev Close:=51.32
Last Trade:=50.93
Updating Price:=$
            50.93
Updating Change:=-0.39

(ipg)
Open:=12.50
Change:=-0.04
                  ( -0.32 %)
Bid:=12.10 x400
Trade Time:=4:28 PM EST
Ask:=12.57 x200
Prev Close:=12.53
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=-0.04

(ipgp)
Open:=66.25
Change:=-1.49
                  ( -2.24 %)
Bid:=64.65 x400
Trade Time:=4:18 PM EST
Ask:=66.17 x200
Prev Close:=66.44
Last Trade:=64.95
Updating Price:=$
            64.95
Updating Change:=-1.49

(ipi)
Open:=33.98
Change:=-0.18
                  ( -0.53 %)
Bid:=33.65 x400
Trade Time:=4:18 PM EST
Ask:=34.01 x200
Prev Close:=34.04
Last Trade:=33.86
Updating Price:=$
            33.86
Updating Change:=-0.18

(ipxl)
Open:=20.32
Change:=+0.13
                  (+0.64 %)
Bid:=19.85 x400
Trade Time:=5:11 PM EST
Ask:=20.92 x200
Prev Close:=20.22
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=+0.13

(ir)
Open:=39.73
Change:=-0.16
                  ( -0.40 %)
Bid:=39.40 x400
Trade Time:=4:25 PM EST
Ask:=39.56 x200
Prev Close:=39.76
Last Trade:=39.60
Updating Price:=$
            39.60
Updating Change:=-0.16

(irc)
Open:=9.14
Change:=-0.02
                  ( -0.22 %)
Bid:=8.77 x400
Trade Time:=4:10 PM EST
Ask:=9.47 x200
Prev Close:=9.13
Last Trade:=9.11
Updating Price:=$
            9.11
Updating Change:=-0.02

(irm)
Open:=34.50
Change:=-0.27
                  ( -0.78 %)
Bid:=34.25 x400
Trade Time:=4:13 PM EST
Ask:=34.32 x200
Prev Close:=34.63
Last Trade:=34.36
Updating Price:=$
            34.36
Updating Change:=-0.27

(isis)
Open:=8.69
Change:=-0.06
                  ( -0.69 %)
Bid:=8.62 x400
Trade Time:=5:11 PM EST
Ask:=8.75 x200
Prev Close:=8.69
Last Trade:=8.63
Updating Price:=$
            8.63
Updating Change:=-0.06

(isrg)
Open:=400.99
Change:=-1.92
                  ( -0.48 %)
Bid:=398.98 x400
Trade Time:=3:59 PM EST
Ask:=399.36 x200
Prev Close:=400.99
Last Trade:=399.07
Updating Price:=$
            399.07
Updating Change:=-1.92

(isrl)
Open:=65.14
Change:=-0.67
                  ( -1.03 %)
Bid:=60.00 x400
Trade Time:=4:00 PM EST
Ask:=67.80 x200
Prev Close:=65.05
Last Trade:=64.38
Updating Price:=$
            64.38
Updating Change:=-0.67

(itc)
Open:=72.02
Change:=-0.11
                  ( -0.15 %)
Bid:=70.45 x400
Trade Time:=4:32 PM EST
Ask:=73.92 x200
Prev Close:=72.03
Last Trade:=71.92
Updating Price:=$
            71.92
Updating Change:=-0.11

(itri)
Open:=49.50
Change:=
Bid:=49.25 x400
Trade Time:=4:03 PM EST
Ask:=50.09 x200
Prev Close:=49.25
Last Trade:=49.25
Updating Price:=$
            49.25
Updating Change:=null

(ivac)
Open:=9.93
Change:=-0.34
                  ( -3.44 %)
Bid:=9.00 x400
Trade Time:=5:11 PM EST
Ask:=10.45 x200
Prev Close:=9.89
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=-0.34

(ivc)
Open:=32.82
Change:=-0.40
                  ( -1.22 %)
Bid:=31.41 x400
Trade Time:=4:25 PM EST
Ask:=34.36 x200
Prev Close:=32.78
Last Trade:=32.38
Updating Price:=$
            32.38
Updating Change:=-0.40

(ivz)
Open:=22.87
Change:=+0.45
                  (+1.99 %)
Bid:=22.89 x400
Trade Time:=4:32 PM EST
Ask:=23.17 x200
Prev Close:=22.59
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=+0.45

(ixys)
Open:=14.49
Change:=-0.06
                  ( -0.41 %)
Bid:=13.74 x400
Trade Time:=4:03 PM EST
Ask:=14.50 x200
Prev Close:=14.50
Last Trade:=14.44
Updating Price:=$
            14.44
Updating Change:=-0.06

(jakk)
Open:=18.01
Change:=-0.20
                  ( -1.11 %)
Bid:=17.42 x400
Trade Time:=5:11 PM EST
Ask:=18.31 x200
Prev Close:=18.00
Last Trade:=17.80
Updating Price:=$
            17.80
Updating Change:=-0.20

(jazz)
Open:=37.60
Change:=-0.77
                  ( -2.05 %)
Bid:=36.20 x400
Trade Time:=4:25 PM EST
Ask:=37.57 x200
Prev Close:=37.57
Last Trade:=36.80
Updating Price:=$
            36.80
Updating Change:=-0.77

(jbht)
Open:=46.98
Change:=-1.39
                  ( -2.94 %)
Bid:=45.65 x400
Trade Time:=4:42 PM EST
Ask:=45.90 x200
Prev Close:=47.28
Last Trade:=45.89
Updating Price:=$
            45.89
Updating Change:=-1.39

(jcp)
Open:=31.20
Change:=+0.26
                  (+0.83 %)
Bid:=31.38 x400
Trade Time:=5:18 PM EST
Ask:=31.58 x200
Prev Close:=31.22
Last Trade:=31.48
Updating Price:=$
            31.48
Updating Change:=+0.26

(jec)
Open:=42.79
Change:=-1.77
                  ( -4.12 %)
Bid:=41.14 x400
Trade Time:=4:59 PM EST
Ask:=41.39 x200
Prev Close:=43.00
Last Trade:=41.23
Updating Price:=$
            41.23
Updating Change:=-1.77

(jll)
Open:=92.05
Change:=-0.02
                  ( -0.02 %)
Bid:=92.68 x400
Trade Time:=4:18 PM EST
Ask:=92.70 x200
Prev Close:=92.61
Last Trade:=92.59
Updating Price:=$
            92.59
Updating Change:=-0.02

(jnj)
Open:=66.17
Change:=-0.31
                  ( -0.47 %)
Bid:=65.93 x400
Trade Time:=3:55 PM EST
Ask:=65.94 x200
Prev Close:=66.25
Last Trade:=65.94
Updating Price:=$
            65.94
Updating Change:=-0.31

(jnpr)
Open:=30.78
Change:=+0.50
                  (+1.63 %)
Bid:=27.18 x400
Trade Time:=4:35 PM EST
Ask:=27.19 x200
Prev Close:=30.67
Last Trade:=31.17
Updating Price:=$
            31.17
Updating Change:=+0.50

(joyg)
Open:=100.05
Change:=-2.18
                  ( -2.18 %)
Bid:=97.99 x400
Trade Time:=3:59 PM EST
Ask:=98.03 x200
Prev Close:=100.21
Last Trade:=98.03
Updating Price:=$
            98.03
Updating Change:=-2.18

(jpm)
Open:=41.50
Change:=-0.28
                  ( -0.67 %)
Bid:=41.41 x400
Trade Time:=3:55 PM EST
Ask:=41.42 x200
Prev Close:=41.69
Last Trade:=41.41
Updating Price:=$
            41.41
Updating Change:=-0.28

(kalu)
Open:=55.78
Change:=-0.31
                  ( -0.56 %)
Bid:=53.42 x400
Trade Time:=5:11 PM EST
Ask:=56.99 x200
Prev Close:=55.83
Last Trade:=55.52
Updating Price:=$
            55.52
Updating Change:=-0.31

(kar)
Open:=18.60
Change:=-0.19
                  ( -1.02 %)
Bid:=18.00 x400
Trade Time:=4:18 PM EST
Ask:=19.01 x200
Prev Close:=18.61
Last Trade:=18.42
Updating Price:=$
            18.42
Updating Change:=-0.19

(kbh)
Open:=9.15
Change:=-0.09
                  ( -0.98 %)
Bid:=9.03 x400
Trade Time:=5:11 PM EST
Ask:=9.10 x200
Prev Close:=9.15
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=-0.09

(kbr)
Open:=38.68
Change:=-0.75
                  ( -1.93 %)
Bid:=37.79 x400
Trade Time:=5:11 PM EST
Ask:=38.23 x200
Prev Close:=38.77
Last Trade:=38.02
Updating Price:=$
            38.02
Updating Change:=-0.75

(kbw)
Open:=18.00
Change:=-0.03
                  ( -0.17 %)
Bid:=17.50 x400
Trade Time:=4:18 PM EST
Ask:=18.50 x200
Prev Close:=18.00
Last Trade:=17.97
Updating Price:=$
            17.97
Updating Change:=-0.03

(kcg)
Open:=11.32
Change:=-0.05
                  ( -0.44 %)
Bid:=11.18 x400
Trade Time:=5:11 PM EST
Ask:=11.32 x200
Prev Close:=11.30
Last Trade:=11.25
Updating Price:=$
            11.25
Updating Change:=-0.05

(kcli)
Open:=29.85
Change:=-0.42
                  ( -1.41 %)
Bid:=29.11 x400
Trade Time:=4:25 PM EST
Ask:=29.88 x200
Prev Close:=29.80
Last Trade:=29.38
Updating Price:=$
            29.38
Updating Change:=-0.42

(kelya)
Open:=16.41
Change:=-0.25
                  ( -1.52 %)
Bid:=15.72 x400
Trade Time:=4:25 PM EST
Ask:=16.57 x200
Prev Close:=16.41
Last Trade:=16.16
Updating Price:=$
            16.16
Updating Change:=-0.25

(kerx)
Open:=4.65
Change:=-0.17
                  ( -3.66 %)
Bid:=4.50 x400
Trade Time:=4:29 PM EST
Ask:=4.70 x200
Prev Close:=4.65
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.17

(keyn)
Open:=21.70
Change:=-0.10
                  ( -0.46 %)
Bid:=23.76 x400
Trade Time:=5:07 PM EST
Ask:=24.25 x200
Prev Close:=21.77
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=-0.10

(kft)
Open:=35.09
Change:=-0.15
                  ( -0.43 %)
Bid:=34.87 x400
Trade Time:=3:55 PM EST
Ask:=34.88 x200
Prev Close:=35.03
Last Trade:=34.88
Updating Price:=$
            34.88
Updating Change:=-0.15

(kirk)
Open:=11.13
Change:=+0.01
                  (+0.09 %)
Bid:=10.79 x400
Trade Time:=5:11 PM EST
Ask:=11.60 x200
Prev Close:=11.16
Last Trade:=11.17
Updating Price:=$
            11.17
Updating Change:=+0.01

(klac)
Open:=44.06
Change:=-0.33
                  ( -0.75 %)
Bid:=43.41 x400
Trade Time:=4:00 PM EST
Ask:=43.71 x200
Prev Close:=44.04
Last Trade:=43.71
Updating Price:=$
            43.71
Updating Change:=-0.33

(klic)
Open:=9.90
Change:=-0.05
                  ( -0.51 %)
Bid:=9.81 x400
Trade Time:=4:18 PM EST
Ask:=9.89 x200
Prev Close:=9.90
Last Trade:=9.85
Updating Price:=$
            9.85
Updating Change:=-0.05

(kmt)
Open:=44.21
Change:=-0.99
                  ( -2.24 %)
Bid:=42.98 x400
Trade Time:=5:11 PM EST
Ask:=43.50 x200
Prev Close:=44.25
Last Trade:=43.26
Updating Price:=$
            43.26
Updating Change:=-0.99

(knol)
Open:=14.13
Change:=-0.13
                  ( -0.92 %)
Bid:=13.51 x400
Trade Time:=5:11 PM EST
Ask:=14.39 x200
Prev Close:=14.08
Last Trade:=13.95
Updating Price:=$
            13.95
Updating Change:=-0.13

(ko)
Open:=69.35
Change:=-0.11
                  ( -0.16 %)
Bid:=69.15 x400
Trade Time:=3:55 PM EST
Ask:=69.16 x200
Prev Close:=69.26
Last Trade:=69.15
Updating Price:=$
            69.15
Updating Change:=-0.11

(ks)
Open:=16.22
Change:=-0.18
                  ( -1.11 %)
Bid:=15.71 x400
Trade Time:=4:25 PM EST
Ask:=16.28 x200
Prev Close:=16.23
Last Trade:=16.05
Updating Price:=$
            16.05
Updating Change:=-0.18

(kss)
Open:=56.08
Change:=+0.17
                  (+0.30 %)
Bid:=55.87 x400
Trade Time:=4:18 PM EST
Ask:=56.21 x200
Prev Close:=55.94
Last Trade:=56.11
Updating Price:=$
            56.11
Updating Change:=+0.17

(ksws)
Open:=11.19
Change:=-0.14
                  ( -1.26 %)
Bid:=10.64 x400
Trade Time:=4:25 PM EST
Ask:=11.10 x200
Prev Close:=11.15
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.14

(ktos)
Open:=10.96
Change:=-0.27
                  ( -2.46 %)
Bid:=10.51 x400
Trade Time:=4:25 PM EST
Ask:=11.11 x200
Prev Close:=10.97
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.27

(kvhi)
Open:=11.24
Change:=+0.08
                  (+0.71 %)
Bid:=10.62 x400
Trade Time:=4:18 PM EST
Ask:=12.03 x200
Prev Close:=11.19
Last Trade:=11.27
Updating Price:=$
            11.27
Updating Change:=+0.08

(kwk)
Open:=14.35
Change:=+0.05
                  (+0.35 %)
Bid:=14.31 x400
Trade Time:=4:18 PM EST
Ask:=14.48 x200
Prev Close:=14.34
Last Trade:=14.39
Updating Price:=$
            14.39
Updating Change:=+0.05

(labl)
Open:=21.88
Change:=-0.46
                  ( -2.11 %)
Bid:=21.40 x400
Trade Time:=4:25 PM EST
Ask:=24.66 x200
Prev Close:=21.77
Last Trade:=21.31
Updating Price:=$
            21.31
Updating Change:=-0.46

(lamr)
Open:=26.79
Change:=-0.35
                  ( -1.31 %)
Bid:=25.84 x400
Trade Time:=4:32 PM EST
Ask:=27.06 x200
Prev Close:=26.75
Last Trade:=26.40
Updating Price:=$
            26.40
Updating Change:=-0.35

(laws)
Open:=19.40
Change:=+0.13
                  (+0.67 %)
Bid:=18.56 x400
Trade Time:=4:25 PM EST
Ask:=20.13 x200
Prev Close:=19.40
Last Trade:=19.53
Updating Price:=$
            19.53
Updating Change:=+0.13

(layn)
Open:=30.29
Change:=-0.17
                  ( -0.56 %)
Bid:=30.27 x400
Trade Time:=4:24 PM EST
Ask:=30.93 x200
Prev Close:=30.40
Last Trade:=30.23
Updating Price:=$
            30.23
Updating Change:=-0.17

(laz)
Open:=36.44
Change:=-0.05
                  ( -0.14 %)
Bid:=35.31 x400
Trade Time:=4:18 PM EST
Ask:=36.87 x200
Prev Close:=36.17
Last Trade:=36.12
Updating Price:=$
            36.12
Updating Change:=-0.05

(lbai)
Open:=9.84
Change:=-0.05
                  ( -0.51 %)
Bid:=8.77 x400
Trade Time:=5:11 PM EST
Ask:=10.66 x200
Prev Close:=9.83
Last Trade:=9.78
Updating Price:=$
            9.78
Updating Change:=-0.05

(lci)
Open:=4.77
Change:=-0.04
                  ( -0.84 %)
Bid:=4.56 x400
Trade Time:=4:25 PM EST
Ask:=4.98 x200
Prev Close:=4.77
Last Trade:=4.73
Updating Price:=$
            4.73
Updating Change:=-0.04

(lea)
Open:=51.80
Change:=-1.21
                  ( -2.33 %)
Bid:=50.40 x400
Trade Time:=4:18 PM EST
Ask:=51.00 x200
Prev Close:=51.88
Last Trade:=50.67
Updating Price:=$
            50.67
Updating Change:=-1.21

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

(lfus)
Open:=56.33
Change:=-0.97
                  ( -1.72 %)
Bid:=51.10 x400
Trade Time:=4:25 PM EST
Ask:=57.89 x200
Prev Close:=56.38
Last Trade:=55.41
Updating Price:=$
            55.41
Updating Change:=-0.97

(life)
Open:=50.95
Change:=-1.46
                  ( -2.85 %)
Bid:=49.82 x400
Trade Time:=4:00 PM EST
Ask:=49.84 x200
Prev Close:=51.30
Last Trade:=49.84
Updating Price:=$
            49.84
Updating Change:=-1.46

(linc)
Open:=18.92
Change:=+0.02
                  (+0.11 %)
Bid:=18.33 x400
Trade Time:=4:25 PM EST
Ask:=19.36 x200
Prev Close:=18.88
Last Trade:=18.90
Updating Price:=$
            18.90
Updating Change:=+0.02

(linta)
Open:=16.89
Change:=-0.04
                  ( -0.24 %)
Bid:=16.80 x400
Trade Time:=4:00 PM EST
Ask:=16.82 x200
Prev Close:=16.84
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=-0.04

(llen)
Open:=5.93
Change:=-0.04
                  ( -0.67 %)
Bid:=5.85 x400
Trade Time:=4:00 PM EST
Ask:=6.15 x200
Prev Close:=5.94
Last Trade:=5.90
Updating Price:=$
            5.90
Updating Change:=-0.04

(lll)
Open:=82.17
Change:=-1.20
                  ( -1.46 %)
Bid:=80.32 x400
Trade Time:=5:11 PM EST
Ask:=81.29 x200
Prev Close:=82.09
Last Trade:=80.89
Updating Price:=$
            80.89
Updating Change:=-1.20

(lltc)
Open:=31.09
Change:=+0.10
                  (+0.32 %)
Bid:=31.19 x400
Trade Time:=4:00 PM EST
Ask:=31.20 x200
Prev Close:=31.10
Last Trade:=31.20
Updating Price:=$
            31.20
Updating Change:=+0.10

(lm)
Open:=31.90
Change:=+0.14
                  (+0.44 %)
Bid:=31.59 x400
Trade Time:=4:18 PM EST
Ask:=32.66 x200
Prev Close:=32.00
Last Trade:=32.14
Updating Price:=$
            32.14
Updating Change:=+0.14

(lng)
Open:=10.79
Change:=-0.35
                  ( -3.29 %)
Bid:=10.27 x400
Trade Time:=4:18 PM EST
Ask:=10.63 x200
Prev Close:=10.64
Last Trade:=10.29
Updating Price:=$
            10.29
Updating Change:=-0.35

(logm)
Open:=34.58
Change:=+0.27
                  (+0.78 %)
Bid:=34.04 x400
Trade Time:=5:11 PM EST
Ask:=35.56 x200
Prev Close:=34.58
Last Trade:=34.85
Updating Price:=$
            34.85
Updating Change:=+0.27

(loop)
Open:=18.29
Change:=+0.03
                  (+0.16 %)
Bid:=18.31 x400
Trade Time:=5:11 PM EST
Ask:=18.40 x200
Prev Close:=18.31
Last Trade:=18.34
Updating Price:=$
            18.34
Updating Change:=+0.03

(lpnt)
Open:=37.15
Change:=-0.44
                  ( -1.19 %)
Bid:=35.83 x400
Trade Time:=4:32 PM EST
Ask:=37.40 x200
Prev Close:=37.03
Last Trade:=36.59
Updating Price:=$
            36.59
Updating Change:=-0.44

(lpx)
Open:=8.06
Change:=-0.04
                  ( -0.50 %)
Bid:=7.99 x400
Trade Time:=5:11 PM EST
Ask:=8.14 x200
Prev Close:=8.06
Last Trade:=8.02
Updating Price:=$
            8.02
Updating Change:=-0.04

(lrcx)
Open:=43.86
Change:=-0.19
                  ( -0.43 %)
Bid:=43.83 x400
Trade Time:=4:00 PM EST
Ask:=43.85 x200
Prev Close:=44.02
Last Trade:=43.83
Updating Price:=$
            43.83
Updating Change:=-0.19

(lse)
Open:=4.42
Change:=-0.08
                  ( -1.80 %)
Bid:=4.10 x400
Trade Time:=4:02 PM EST
Ask:=4.60 x200
Prev Close:=4.44
Last Trade:=4.36
Updating Price:=$
            4.36
Updating Change:=-0.08

(lsi)
Open:=6.62
Change:=+0.10
                  (+1.52 %)
Bid:=6.59 x400
Trade Time:=4:24 PM EST
Ask:=6.65 x200
Prev Close:=6.59
Last Trade:=6.69
Updating Price:=$
            6.69
Updating Change:=+0.10

(lstr)
Open:=47.08
Change:=-0.90
                  ( -1.90 %)
Bid:=46.32 x400
Trade Time:=4:32 PM EST
Ask:=46.95 x200
Prev Close:=47.48
Last Trade:=46.58
Updating Price:=$
            46.58
Updating Change:=-0.90

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

(ltm)
Open:=42.58
Change:=-0.05
                  ( -0.12 %)
Bid:=41.84 x400
Trade Time:=4:25 PM EST
Ask:=43.60 x200
Prev Close:=42.79
Last Trade:=42.74
Updating Price:=$
            42.74
Updating Change:=-0.05

(ltre)
Open:=10.12
Change:=+0.07
                  (+0.69 %)
Bid:=9.59 x400
Trade Time:=4:18 PM EST
Ask:=10.97 x200
Prev Close:=10.21
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.07

(lvs)
Open:=46.15
Change:=+0.12
                  (+0.26 %)
Bid:=48.57 x400
Trade Time:=5:29 PM EST
Ask:=48.60 x200
Prev Close:=46.18
Last Trade:=46.30
Updating Price:=$
            46.30
Updating Change:=+0.12

(lway)
Open:=11.09
Change:=+0.02
                  (+0.18 %)
Bid:=10.77 x400
Trade Time:=4:25 PM EST
Ask:=11.92 x200
Prev Close:=11.09
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=+0.02

(lxp)
Open:=9.04
Change:=-0.11
                  ( -1.22 %)
Bid:=8.58 x400
Trade Time:=4:11 PM EST
Ask:=9.03 x200
Prev Close:=9.02
Last Trade:=8.91
Updating Price:=$
            8.91
Updating Change:=-0.11

(lxrx)
Open:=1.75
Change:=+0.07
                  (+4.00 %)
Bid:=1.75 x400
Trade Time:=5:11 PM EST
Ask:=1.83 x200
Prev Close:=1.75
Last Trade:=1.82
Updating Price:=$
            1.82
Updating Change:=+0.07

(lxu)
Open:=45.74
Change:=-1.74
                  ( -3.79 %)
Bid:=44.25 x400
Trade Time:=4:32 PM EST
Ask:=45.05 x200
Prev Close:=45.96
Last Trade:=44.22
Updating Price:=$
            44.22
Updating Change:=-1.74

(ma)
Open:=316.36
Change:=-3.59
                  ( -1.13 %)
Bid:=311.25 x400
Trade Time:=4:45 PM EST
Ask:=313.75 x200
Prev Close:=316.35
Last Trade:=312.76
Updating Price:=$
            312.76
Updating Change:=-3.59

(mako)
Open:=32.24
Change:=-1.46
                  ( -4.60 %)
Bid:=29.93 x400
Trade Time:=4:59 PM EST
Ask:=30.91 x200
Prev Close:=31.73
Last Trade:=30.27
Updating Price:=$
            30.27
Updating Change:=-1.46

(mapp)
Open:=15.98
Change:=-0.43
                  ( -2.70 %)
Bid:=15.01 x400
Trade Time:=4:25 PM EST
Ask:=16.42 x200
Prev Close:=15.93
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.43

(mas)
Open:=11.13
Change:=-0.36
                  ( -3.14 %)
Bid:=11.02 x400
Trade Time:=5:11 PM EST
Ask:=11.18 x200
Prev Close:=11.47
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.36

(mat)
Open:=27.17
Change:=-0.05
                  ( -0.18 %)
Bid:=27.07 x400
Trade Time:=4:00 PM EST
Ask:=27.09 x200
Prev Close:=27.11
Last Trade:=27.06
Updating Price:=$
            27.06
Updating Change:=-0.05

(mblx)
Open:=6.55
Change:=-0.16
                  ( -2.45 %)
Bid:=6.26 x400
Trade Time:=4:25 PM EST
Ask:=6.37 x200
Prev Close:=6.54
Last Trade:=6.38
Updating Price:=$
            6.38
Updating Change:=-0.16

(mbvt)
Open:=26.25
Change:=-0.15
                  ( -0.57 %)
Bid:=24.01 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=26.25
Last Trade:=26.10
Updating Price:=$
            26.10
Updating Change:=-0.15

(mcd)
Open:=88.06
Change:=-0.09
                  ( -0.10 %)
Bid:=88.02 x400
Trade Time:=3:55 PM EST
Ask:=88.03 x200
Prev Close:=88.12
Last Trade:=88.03
Updating Price:=$
            88.03
Updating Change:=-0.09

(mchp)
Open:=33.76
Change:=+0.50
                  (+1.48 %)
Bid:=33.97 x400
Trade Time:=4:00 PM EST
Ask:=34.23 x200
Prev Close:=33.72
Last Trade:=34.22
Updating Price:=$
            34.22
Updating Change:=+0.50

(mcri)
Open:=11.54
Change:=-0.02
                  ( -0.17 %)
Bid:=10.83 x400
Trade Time:=4:25 PM EST
Ask:=11.88 x200
Prev Close:=11.52
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=-0.02

(mcrl)
Open:=10.04
Change:=+0.09
                  (+0.90 %)
Bid:=9.82 x400
Trade Time:=4:25 PM EST
Ask:=10.43 x200
Prev Close:=10.00
Last Trade:=10.09
Updating Price:=$
            10.09
Updating Change:=+0.09

(mcy)
Open:=38.13
Change:=-0.22
                  ( -0.58 %)
Bid:=37.75 x400
Trade Time:=4:18 PM EST
Ask:=38.24 x200
Prev Close:=38.22
Last Trade:=38.00
Updating Price:=$
            38.00
Updating Change:=-0.22

(mdr)
Open:=21.32
Change:=-0.11
                  ( -0.51 %)
Bid:=20.72 x400
Trade Time:=4:32 PM EST
Ask:=21.59 x200
Prev Close:=21.39
Last Trade:=21.28
Updating Price:=$
            21.28
Updating Change:=-0.11

(mdso)
Open:=21.90
Change:=-0.25
                  ( -1.14 %)
Bid:=21.12 x400
Trade Time:=4:32 PM EST
Ask:=22.09 x200
Prev Close:=21.85
Last Trade:=21.60
Updating Price:=$
            21.60
Updating Change:=-0.25

(mdth)
Open:=13.37
Change:=-0.22
                  ( -1.64 %)
Bid:=13.06 x400
Trade Time:=4:24 PM EST
Ask:=13.44 x200
Prev Close:=13.44
Last Trade:=13.22
Updating Price:=$
            13.22
Updating Change:=-0.22

(mdvn)
Open:=21.19
Change:=-0.10
                  ( -0.47 %)
Bid:=20.41 x400
Trade Time:=4:25 PM EST
Ask:=21.50 x200
Prev Close:=21.16
Last Trade:=21.06
Updating Price:=$
            21.06
Updating Change:=-0.10

(ment)
Open:=12.10
Change:=+0.37
                  (+3.18 %)
Bid:=11.68 x400
Trade Time:=4:25 PM EST
Ask:=12.23 x200
Prev Close:=11.62
Last Trade:=11.99
Updating Price:=$
            11.99
Updating Change:=+0.37

(meru)
Open:=10.37
Change:=-0.23
                  ( -2.23 %)
Bid:=9.81 x400
Trade Time:=4:25 PM EST
Ask:=10.45 x200
Prev Close:=10.30
Last Trade:=10.07
Updating Price:=$
            10.07
Updating Change:=-0.23

(mgln)
Open:=55.12
Change:=-0.67
                  ( -1.22 %)
Bid:=53.09 x400
Trade Time:=4:01 PM EST
Ask:=54.31 x200
Prev Close:=54.98
Last Trade:=54.31
Updating Price:=$
            54.31
Updating Change:=-0.67

(mgm)
Open:=15.74
Change:=+0.04
                  (+0.25 %)
Bid:=16.05 x400
Trade Time:=4:29 PM EST
Ask:=16.09 x200
Prev Close:=15.83
Last Trade:=15.87
Updating Price:=$
            15.87
Updating Change:=+0.04

(mgpi)
Open:=8.02
Change:=-0.13
                  ( -1.63 %)
Bid:=7.76 x400
Trade Time:=4:25 PM EST
Ask:=8.71 x200
Prev Close:=7.98
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.13

(mgrc)
Open:=27.50
Change:=-0.85
                  ( -3.10 %)
Bid:=26.02 x400
Trade Time:=4:25 PM EST
Ask:=26.76 x200
Prev Close:=27.45
Last Trade:=26.60
Updating Price:=$
            26.60
Updating Change:=-0.85

(mho)
Open:=12.17
Change:=-0.15
                  ( -1.23 %)
Bid:=11.27 x400
Trade Time:=5:11 PM EST
Ask:=12.77 x200
Prev Close:=12.18
Last Trade:=12.03
Updating Price:=$
            12.03
Updating Change:=-0.15

(mhr)
Open:=7.56
Change:=-0.11
                  ( -1.46 %)
Bid:=7.18 x400
Trade Time:=4:18 PM EST
Ask:=7.74 x200
Prev Close:=7.53
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=-0.11

(mhs)
Open:=64.26
Change:=-0.93
                  ( -1.42 %)
Bid:=63.85 x400
Trade Time:=4:32 PM EST
Ask:=64.50 x200
Prev Close:=65.51
Last Trade:=64.58
Updating Price:=$
            64.58
Updating Change:=-0.93

(midd)
Open:=89.60
Change:=-2.67
                  ( -2.98 %)
Bid:=85.61 x400
Trade Time:=4:25 PM EST
Ask:=87.62 x200
Prev Close:=89.69
Last Trade:=87.02
Updating Price:=$
            87.02
Updating Change:=-2.67

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

(mjn)
Open:=68.83
Change:=-0.12
                  ( -0.17 %)
Bid:=68.43 x400
Trade Time:=4:32 PM EST
Ask:=68.94 x200
Prev Close:=68.96
Last Trade:=68.84
Updating Price:=$
            68.84
Updating Change:=-0.12

(mksi)
Open:=26.27
Change:=-0.20
                  ( -0.76 %)
Bid:=25.90 x400
Trade Time:=4:03 PM EST
Ask:=26.02 x200
Prev Close:=26.19
Last Trade:=25.99
Updating Price:=$
            25.99
Updating Change:=-0.20

(mlhr)
Open:=25.75
Change:=-0.92
                  ( -3.58 %)
Bid:=24.18 x400
Trade Time:=5:11 PM EST
Ask:=25.39 x200
Prev Close:=25.68
Last Trade:=24.76
Updating Price:=$
            24.76
Updating Change:=-0.92

(mlnk)
Open:=4.41
Change:=-0.08
                  ( -1.81 %)
Bid:=4.11 x400
Trade Time:=4:03 PM EST
Ask:=4.49 x200
Prev Close:=4.41
Last Trade:=4.33
Updating Price:=$
            4.33
Updating Change:=-0.08

(mlr)
Open:=17.20
Change:=-0.39
                  ( -2.27 %)
Bid:=16.40 x400
Trade Time:=4:24 PM EST
Ask:=17.59 x200
Prev Close:=17.16
Last Trade:=16.77
Updating Price:=$
            16.77
Updating Change:=-0.39

(mmm)
Open:=91.92
Change:=-5.30
                  ( -5.57 %)
Bid:=89.77 x400
Trade Time:=3:55 PM EST
Ask:=89.78 x200
Prev Close:=95.07
Last Trade:=89.77
Updating Price:=$
            89.77
Updating Change:=-5.30

(mms)
Open:=40.16
Change:=-0.46
                  ( -1.14 %)
Bid:=39.04 x400
Trade Time:=4:18 PM EST
Ask:=40.71 x200
Prev Close:=40.32
Last Trade:=39.86
Updating Price:=$
            39.86
Updating Change:=-0.46

(mnro)
Open:=35.93
Change:=+0.06
                  (+0.17 %)
Bid:=35.20 x400
Trade Time:=5:11 PM EST
Ask:=36.75 x200
Prev Close:=35.82
Last Trade:=35.88
Updating Price:=$
            35.88
Updating Change:=+0.06

(mpg)
Open:=3.52
Change:=-0.06
                  ( -1.71 %)
Bid:=3.42 x400
Trade Time:=4:25 PM EST
Ask:=3.94 x200
Prev Close:=3.51
Last Trade:=3.45
Updating Price:=$
            3.45
Updating Change:=-0.06

(mpr)
Open:=10.97
Change:=-0.04
                  ( -0.36 %)
Bid:=10.77 x400
Trade Time:=4:25 PM EST
Ask:=11.70 x200
Prev Close:=11.00
Last Trade:=10.96
Updating Price:=$
            10.96
Updating Change:=-0.04

(mpx)
Open:=5.71
Change:=-0.08
                  ( -1.39 %)
Bid:=5.67 x400
Trade Time:=5:11 PM EST
Ask:=5.71 x200
Prev Close:=5.74
Last Trade:=5.66
Updating Price:=$
            5.66
Updating Change:=-0.08

(mrcy)
Open:=17.26
Change:=-0.13
                  ( -0.74 %)
Bid:=17.08 x400
Trade Time:=4:32 PM EST
Ask:=17.98 x200
Prev Close:=17.61
Last Trade:=17.48
Updating Price:=$
            17.48
Updating Change:=-0.13

(mrh)
Open:=18.25
Change:=+0.08
                  (+0.44 %)
Bid:=17.92 x400
Trade Time:=4:03 PM EST
Ask:=18.49 x200
Prev Close:=18.22
Last Trade:=18.30
Updating Price:=$
            18.30
Updating Change:=+0.08

(mrk)
Open:=35.92
Change:=-0.14
                  ( -0.39 %)
Bid:=35.75 x400
Trade Time:=3:55 PM EST
Ask:=35.76 x200
Prev Close:=35.89
Last Trade:=35.75
Updating Price:=$
            35.75
Updating Change:=-0.14

(mrvl)
Open:=15.40
Change:=+0.24
                  (+1.57 %)
Bid:=15.52 x400
Trade Time:=4:00 PM EST
Ask:=15.52 x200
Prev Close:=15.29
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=+0.24

(msft)
Open:=27.82
Change:=+0.16
                  (+0.57 %)
Bid:=28.04 x400
Trade Time:=4:00 PM EST
Ask:=28.06 x200
Prev Close:=27.91
Last Trade:=28.07
Updating Price:=$
            28.07
Updating Change:=+0.16

(mtb)
Open:=88.65
Change:=-0.30
                  ( -0.34 %)
Bid:=87.84 x400
Trade Time:=4:28 PM EST
Ask:=88.55 x200
Prev Close:=88.55
Last Trade:=88.25
Updating Price:=$
            88.25
Updating Change:=-0.30

(mtn)
Open:=46.01
Change:=+0.05
                  (+0.11 %)
Bid:=45.10 x400
Trade Time:=5:11 PM EST
Ask:=46.99 x200
Prev Close:=46.00
Last Trade:=46.05
Updating Price:=$
            46.05
Updating Change:=+0.05

(mtrx)
Open:=14.24
Change:=-0.31
                  ( -2.17 %)
Bid:=13.82 x400
Trade Time:=5:11 PM EST
Ask:=14.94 x200
Prev Close:=14.27
Last Trade:=13.96
Updating Price:=$
            13.96
Updating Change:=-0.31

(mu)
Open:=7.85
Change:=-0.04
                  ( -0.51 %)
Bid:=7.85 x400
Trade Time:=4:00 PM EST
Ask:=7.85 x200
Prev Close:=7.89
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.04

(mvis)
Open:=1.16
Change:=-0.01
                  ( -0.87 %)
Bid:=1.12 x400
Trade Time:=4:25 PM EST
Ask:=1.13 x200
Prev Close:=1.15
Last Trade:=1.14
Updating Price:=$
            1.14
Updating Change:=-0.01

(mw)
Open:=33.98
Change:=+0.03
                  (+0.09 %)
Bid:=33.18 x400
Trade Time:=4:25 PM EST
Ask:=34.67 x200
Prev Close:=33.95
Last Trade:=33.98
Updating Price:=$
            33.98
Updating Change:=+0.03

(mwa)
Open:=3.53
Change:=-0.01
                  ( -0.28 %)
Bid:=3.50 x400
Trade Time:=4:32 PM EST
Ask:=3.65 x200
Prev Close:=3.52
Last Trade:=3.51
Updating Price:=$
            3.51
Updating Change:=-0.01

(mwv)
Open:=33.18
Change:=-0.18
                  ( -0.54 %)
Bid:=32.37 x400
Trade Time:=4:28 PM EST
Ask:=33.74 x200
Prev Close:=33.22
Last Trade:=33.04
Updating Price:=$
            33.04
Updating Change:=-0.18

(mww)
Open:=13.44
Change:=+0.23
                  (+1.72 %)
Bid:=13.53 x400
Trade Time:=4:25 PM EST
Ask:=13.69 x200
Prev Close:=13.39
Last Trade:=13.62
Updating Price:=$
            13.62
Updating Change:=+0.23

(mxim)
Open:=23.58
Change:=-0.03
                  ( -0.13 %)
Bid:=23.18 x400
Trade Time:=4:00 PM EST
Ask:=23.40 x200
Prev Close:=23.42
Last Trade:=23.39
Updating Price:=$
            23.39
Updating Change:=-0.03

(mxl)
Open:=7.27
Change:=-0.16
                  ( -2.21 %)
Bid:=7.01 x400
Trade Time:=4:25 PM EST
Ask:=7.43 x200
Prev Close:=7.25
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=-0.16

(myl)
Open:=23.61
Change:=-0.03
                  ( -0.13 %)
Bid:=23.31 x400
Trade Time:=4:00 PM EST
Ask:=23.55 x200
Prev Close:=23.56
Last Trade:=23.53
Updating Price:=$
            23.53
Updating Change:=-0.03

(nafc)
Open:=36.92
Change:=-0.19
                  ( -0.52 %)
Bid:=36.39 x400
Trade Time:=4:25 PM EST
Ask:=36.93 x200
Prev Close:=36.82
Last Trade:=36.63
Updating Price:=$
            36.63
Updating Change:=-0.19

(natr)
Open:=18.27
Change:=+0.09
                  (+0.49 %)
Bid:=17.98 x400
Trade Time:=4:25 PM EST
Ask:=18.46 x200
Prev Close:=18.37
Last Trade:=18.46
Updating Price:=$
            18.46
Updating Change:=+0.09

(nauh)
Open:=9.65
Change:=+0.18
                  (+1.93 %)
Bid:=8.27 x400
Trade Time:=5:11 PM EST
Ask:=10.53 x200
Prev Close:=9.33
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=+0.18

(nc)
Open:=94.55
Change:=-1.66
                  ( -1.76 %)
Bid:=91.82 x400
Trade Time:=4:25 PM EST
Ask:=97.25 x200
Prev Close:=94.51
Last Trade:=92.85
Updating Price:=$
            92.85
Updating Change:=-1.66

(ncs)
Open:=11.50
Change:=-0.40
                  ( -3.46 %)
Bid:=10.68 x400
Trade Time:=4:35 PM EST
Ask:=11.16 x200
Prev Close:=11.56
Last Trade:=11.16
Updating Price:=$
            11.16
Updating Change:=-0.40

(nct)
Open:=6.11
Change:=-0.01
                  ( -0.16 %)
Bid:=6.13 x400
Trade Time:=4:25 PM EST
Ask:=6.43 x200
Prev Close:=6.16
Last Trade:=6.15
Updating Price:=$
            6.15
Updating Change:=-0.01

(ndsn)
Open:=56.35
Change:=-1.23
                  ( -2.18 %)
Bid:=53.65 x400
Trade Time:=4:32 PM EST
Ask:=56.76 x200
Prev Close:=56.48
Last Trade:=55.25
Updating Price:=$
            55.25
Updating Change:=-1.23

(nee)
Open:=57.53
Change:=-0.18
                  ( -0.31 %)
Bid:=55.90 x400
Trade Time:=4:18 PM EST
Ask:=57.32 x200
Prev Close:=57.54
Last Trade:=57.36
Updating Price:=$
            57.36
Updating Change:=-0.18

(neog)
Open:=44.98
Change:=-2.97
                  ( -6.50 %)
Bid:=40.19 x400
Trade Time:=4:24 PM EST
Ask:=42.71 x200
Prev Close:=45.68
Last Trade:=42.71
Updating Price:=$
            42.71
Updating Change:=-2.97

(netl)
Open:=38.54
Change:=+0.18
                  (+0.47 %)
Bid:=36.53 x400
Trade Time:=5:11 PM EST
Ask:=37.23 x200
Prev Close:=38.09
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=+0.18

(newp)
Open:=16.94
Change:=-0.17
                  ( -1.00 %)
Bid:=16.48 x400
Trade Time:=4:24 PM EST
Ask:=17.29 x200
Prev Close:=16.98
Last Trade:=16.81
Updating Price:=$
            16.81
Updating Change:=-0.17

(nfg)
Open:=73.71
Change:=-0.08
                  ( -0.11 %)
Bid:=71.96 x400
Trade Time:=4:18 PM EST
Ask:=74.25 x200
Prev Close:=73.82
Last Trade:=73.74
Updating Price:=$
            73.74
Updating Change:=-0.08

(nflx)
Open:=255.60
Change:=-14.68
                  ( -5.21 %)
Bid:=266.52 x400
Trade Time:=4:00 PM EST
Ask:=266.76 x200
Prev Close:=281.53
Last Trade:=266.85
Updating Price:=$
            266.85
Updating Change:=-14.68

(ngpc)
Open:=8.15
Change:=-0.15
                  ( -1.84 %)
Bid:=7.93 x400
Trade Time:=4:00 PM EST
Ask:=8.02 x200
Prev Close:=8.16
Last Trade:=8.01
Updating Price:=$
            8.01
Updating Change:=-0.15

(ngsx)
Open:=1.80
Change:=
Bid:=1.64 x400
Trade Time:=4:18 PM EST
Ask:=1.80 x200
Prev Close:=1.75
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=null

(nhi)
Open:=47.00
Change:=-0.38
                  ( -0.81 %)
Bid:=45.25 x400
Trade Time:=4:25 PM EST
Ask:=48.15 x200
Prev Close:=46.94
Last Trade:=46.56
Updating Price:=$
            46.56
Updating Change:=-0.38

(nihd)
Open:=42.24
Change:=+0.27
                  (+0.64 %)
Bid:=42.61 x400
Trade Time:=4:00 PM EST
Ask:=42.68 x200
Prev Close:=42.37
Last Trade:=42.64
Updating Price:=$
            42.64
Updating Change:=+0.27

(nktr)
Open:=7.15
Change:=-0.31
                  ( -4.35 %)
Bid:=6.80 x400
Trade Time:=4:25 PM EST
Ask:=6.89 x200
Prev Close:=7.12
Last Trade:=6.81
Updating Price:=$
            6.81
Updating Change:=-0.31

(nor)
Open:=13.62
Change:=-0.27
                  ( -1.98 %)
Bid:=13.36 x400
Trade Time:=4:03 PM EST
Ask:=13.37 x200
Prev Close:=13.62
Last Trade:=13.35
Updating Price:=$
            13.35
Updating Change:=-0.27

(nsit)
Open:=18.32
Change:=-0.39
                  ( -2.13 %)
Bid:=17.54 x400
Trade Time:=4:25 PM EST
Ask:=18.32 x200
Prev Close:=18.31
Last Trade:=17.92
Updating Price:=$
            17.92
Updating Change:=-0.39

(nsr)
Open:=26.23
Change:=-0.26
                  ( -0.99 %)
Bid:=25.43 x400
Trade Time:=4:25 PM EST
Ask:=26.63 x200
Prev Close:=26.22
Last Trade:=25.96
Updating Price:=$
            25.96
Updating Change:=-0.26

(ntap)
Open:=49.77
Change:=+0.38
                  (+0.76 %)
Bid:=50.06 x400
Trade Time:=4:00 PM EST
Ask:=50.17 x200
Prev Close:=49.80
Last Trade:=50.18
Updating Price:=$
            50.18
Updating Change:=+0.38

(ntct)
Open:=15.43
Change:=+0.19
                  (+1.23 %)
Bid:=15.29 x400
Trade Time:=4:25 PM EST
Ask:=15.82 x200
Prev Close:=15.43
Last Trade:=15.62
Updating Price:=$
            15.62
Updating Change:=+0.19

(nue)
Open:=40.57
Change:=-0.99
                  ( -2.43 %)
Bid:=39.54 x400
Trade Time:=4:09 PM EST
Ask:=39.76 x200
Prev Close:=40.70
Last Trade:=39.71
Updating Price:=$
            39.71
Updating Change:=-0.99

(nutr)
Open:=14.97
Change:=+0.03
                  (+0.20 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=14.90
Last Trade:=14.93
Updating Price:=$
            14.93
Updating Change:=+0.03

(nuva)
Open:=31.36
Change:=-1.88
                  ( -5.81 %)
Bid:=29.71 x400
Trade Time:=4:03 PM EST
Ask:=30.95 x200
Prev Close:=32.36
Last Trade:=30.48
Updating Price:=$
            30.48
Updating Change:=-1.88

(nvax)
Open:=2.02
Change:=-0.01
                  ( -0.50 %)
Bid:=2.00 x400
Trade Time:=4:32 PM EST
Ask:=2.06 x200
Prev Close:=2.01
Last Trade:=2.00
Updating Price:=$
            2.00
Updating Change:=-0.01

(nvda)
Open:=14.34
Change:=-0.36
                  ( -2.44 %)
Bid:=14.39 x400
Trade Time:=4:00 PM EST
Ask:=14.41 x200
Prev Close:=14.76
Last Trade:=14.40
Updating Price:=$
            14.40
Updating Change:=-0.36

(nwbi)
Open:=12.59
Change:=-0.35
                  ( -2.77 %)
Bid:=11.93 x400
Trade Time:=4:32 PM EST
Ask:=12.75 x200
Prev Close:=12.63
Last Trade:=12.28
Updating Price:=$
            12.28
Updating Change:=-0.35

(nwe)
Open:=33.36
Change:=-0.45
                  ( -1.35 %)
Bid:=32.84 x400
Trade Time:=4:24 PM EST
Ask:=32.85 x200
Prev Close:=33.28
Last Trade:=32.83
Updating Price:=$
            32.83
Updating Change:=-0.45

(nwl)
Open:=15.13
Change:=-0.01
                  ( -0.07 %)
Bid:=15.01 x400
Trade Time:=4:25 PM EST
Ask:=15.18 x200
Prev Close:=15.11
Last Trade:=15.10
Updating Price:=$
            15.10
Updating Change:=-0.01

(nwsa)
Open:=16.24
Change:=-0.08
                  ( -0.49 %)
Bid:=16.12 x400
Trade Time:=4:00 PM EST
Ask:=16.15 x200
Prev Close:=16.22
Last Trade:=16.14
Updating Price:=$
            16.14
Updating Change:=-0.08

(nxst)
Open:=9.30
Change:=-0.04
                  ( -0.43 %)
Bid:=8.37 x400
Trade Time:=4:25 PM EST
Ask:=9.74 x200
Prev Close:=9.24
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=-0.04

(nyny)
Open:=0.83
Change:=+0.12
                  (+14.12 %)
Bid:=0.84 x400
Trade Time:=3:59 PM EST
Ask:=1.09 x200
Prev Close:=0.85
Last Trade:=0.97
Updating Price:=$
            0.97
Updating Change:=+0.12

(nyt)
Open:=9.07
Change:=+0.01
                  (+0.11 %)
Bid:=8.94 x400
Trade Time:=4:25 PM EST
Ask:=9.05 x200
Prev Close:=9.00
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=+0.01

(nyx)
Open:=35.20
Change:=+0.10
                  (+0.28 %)
Bid:=35.29 x400
Trade Time:=4:32 PM EST
Ask:=35.48 x200
Prev Close:=35.18
Last Trade:=35.28
Updating Price:=$
            35.28
Updating Change:=+0.10

(oabc)
Open:=14.53
Change:=-0.08
                  ( -0.55 %)
Bid:=13.28 x400
Trade Time:=4:25 PM EST
Ask:=15.00 x200
Prev Close:=14.58
Last Trade:=14.50
Updating Price:=$
            14.50
Updating Change:=-0.08

(ob)
Open:=13.04
Change:=+0.01
                  (+0.08 %)
Bid:=12.55 x400
Trade Time:=4:25 PM EST
Ask:=13.39 x200
Prev Close:=12.99
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=+0.01

(oclr)
Open:=6.01
Change:=+0.03
                  (+0.50 %)
Bid:=5.80 x400
Trade Time:=4:24 PM EST
Ask:=5.95 x200
Prev Close:=5.96
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.03

(oeh)
Open:=10.29
Change:=-0.22
                  ( -2.14 %)
Bid:=9.97 x400
Trade Time:=4:25 PM EST
Ask:=10.18 x200
Prev Close:=10.27
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.22

(ofix)
Open:=43.38
Change:=-0.48
                  ( -1.10 %)
Bid:=42.99 x400
Trade Time:=4:00 PM EST
Ask:=44.06 x200
Prev Close:=43.47
Last Trade:=42.99
Updating Price:=$
            42.99
Updating Change:=-0.48

(oksb)
Open:=9.00
Change:=-3.80
                  ( -37.11 %)
Bid:=6.67 x400
Trade Time:=5:23 PM EST
Ask:=6.69 x200
Prev Close:=10.24
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=-3.80

(ompi)
Open:=10.48
Change:=+0.01
                  (+0.10 %)
Bid:=9.84 x400
Trade Time:=4:25 PM EST
Ask:=11.17 x200
Prev Close:=10.45
Last Trade:=10.46
Updating Price:=$
            10.46
Updating Change:=+0.01

(onb)
Open:=10.50
Change:=-0.16
                  ( -1.52 %)
Bid:=9.97 x400
Trade Time:=5:11 PM EST
Ask:=10.73 x200
Prev Close:=10.54
Last Trade:=10.38
Updating Price:=$
            10.38
Updating Change:=-0.16

(onxx)
Open:=33.99
Change:=-0.01
                  ( -0.03 %)
Bid:=32.99 x400
Trade Time:=4:25 PM EST
Ask:=35.22 x200
Prev Close:=34.10
Last Trade:=34.09
Updating Price:=$
            34.09
Updating Change:=-0.01

(opxt)
Open:=2.20
Change:=+0.01
                  (+0.45 %)
Bid:=2.18 x400
Trade Time:=4:25 PM EST
Ask:=2.27 x200
Prev Close:=2.20
Last Trade:=2.21
Updating Price:=$
            2.21
Updating Change:=+0.01

(opy)
Open:=28.33
Change:=-0.75
                  ( -2.66 %)
Bid:=26.70 x400
Trade Time:=4:25 PM EST
Ask:=28.81 x200
Prev Close:=28.22
Last Trade:=27.47
Updating Price:=$
            27.47
Updating Change:=-0.75

(orb)
Open:=18.09
Change:=-0.07
                  ( -0.38 %)
Bid:=18.01 x400
Trade Time:=4:32 PM EST
Ask:=18.21 x200
Prev Close:=18.19
Last Trade:=18.12
Updating Price:=$
            18.12
Updating Change:=-0.07

(orcc)
Open:=3.40
Change:=+0.12
                  (+3.55 %)
Bid:=2.82 x400
Trade Time:=4:18 PM EST
Ask:=3.56 x200
Prev Close:=3.38
Last Trade:=3.50
Updating Price:=$
            3.50
Updating Change:=+0.12

(orcl)
Open:=32.25
Change:=-0.10
                  ( -0.31 %)
Bid:=32.11 x400
Trade Time:=4:00 PM EST
Ask:=32.13 x200
Prev Close:=32.21
Last Trade:=32.11
Updating Price:=$
            32.11
Updating Change:=-0.10

(orly)
Open:=62.18
Change:=+0.05
                  (+0.08 %)
Bid:=61.18 x400
Trade Time:=4:00 PM EST
Ask:=62.38 x200
Prev Close:=62.06
Last Trade:=62.11
Updating Price:=$
            62.11
Updating Change:=+0.05

(osir)
Open:=7.52
Change:=-0.15
                  ( -1.99 %)
Bid:=7.01 x400
Trade Time:=4:25 PM EST
Ask:=7.38 x200
Prev Close:=7.52
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.15

(osur)
Open:=9.28
Change:=-0.38
                  ( -4.11 %)
Bid:=8.70 x400
Trade Time:=4:31 PM EST
Ask:=9.19 x200
Prev Close:=9.25
Last Trade:=8.87
Updating Price:=$
            8.87
Updating Change:=-0.38

(outd)
Open:=6.91
Change:=
Bid:=6.17 x400
Trade Time:=5:11 PM EST
Ask:=7.46 x200
Prev Close:=6.80
Last Trade:=6.80
Updating Price:=$
            6.80
Updating Change:=null

(oxm)
Open:=37.71
Change:=+0.48
                  (+1.28 %)
Bid:=37.30 x400
Trade Time:=4:02 PM EST
Ask:=38.92 x200
Prev Close:=37.62
Last Trade:=38.10
Updating Price:=$
            38.10
Updating Change:=+0.48

(oxps)
Open:=15.47
Change:=-0.02
                  ( -0.13 %)
Bid:=15.26 x400
Trade Time:=5:11 PM EST
Ask:=17.50 x200
Prev Close:=15.49
Last Trade:=15.47
Updating Price:=$
            15.47
Updating Change:=-0.02

(oxy)
Open:=105.76
Change:=-2.54
                  ( -2.37 %)
Bid:=104.17 x400
Trade Time:=4:08 PM EST
Ask:=105.43 x200
Prev Close:=107.37
Last Trade:=104.83
Updating Price:=$
            104.83
Updating Change:=-2.54

(oyog)
Open:=106.24
Change:=-2.61
                  ( -2.45 %)
Bid:=101.01 x400
Trade Time:=5:11 PM EST
Ask:=107.94 x200
Prev Close:=106.51
Last Trade:=103.90
Updating Price:=$
            103.90
Updating Change:=-2.61

(ozrk)
Open:=53.68
Change:=-1.00
                  ( -1.86 %)
Bid:=51.58 x400
Trade Time:=5:11 PM EST
Ask:=54.94 x200
Prev Close:=53.66
Last Trade:=52.66
Updating Price:=$
            52.66
Updating Change:=-1.00

(pacr)
Open:=4.81
Change:=-0.13
                  ( -2.69 %)
Bid:=4.46 x400
Trade Time:=4:25 PM EST
Ask:=4.71 x200
Prev Close:=4.83
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=-0.13

(pag)
Open:=23.20
Change:=+0.80
                  (+3.45 %)
Bid:=23.81 x400
Trade Time:=5:11 PM EST
Ask:=24.10 x200
Prev Close:=23.16
Last Trade:=23.96
Updating Price:=$
            23.96
Updating Change:=+0.80

(panl)
Open:=32.69
Change:=-0.31
                  ( -0.95 %)
Bid:=32.06 x400
Trade Time:=4:39 PM EST
Ask:=32.59 x200
Prev Close:=32.71
Last Trade:=32.40
Updating Price:=$
            32.40
Updating Change:=-0.31

(pay)
Open:=41.08
Change:=-0.43
                  ( -1.05 %)
Bid:=40.46 x400
Trade Time:=4:10 PM EST
Ask:=40.71 x200
Prev Close:=41.14
Last Trade:=40.71
Updating Price:=$
            40.71
Updating Change:=-0.43

(payx)
Open:=29.80
Change:=-0.28
                  ( -0.94 %)
Bid:=29.48 x400
Trade Time:=4:00 PM EST
Ask:=29.54 x200
Prev Close:=29.79
Last Trade:=29.51
Updating Price:=$
            29.51
Updating Change:=-0.28

(pbct)
Open:=13.23
Change:=-0.06
                  ( -0.46 %)
Bid:=13.11 x400
Trade Time:=4:10 PM EST
Ask:=13.27 x200
Prev Close:=13.18
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.06

(pbh)
Open:=13.27
Change:=-0.21
                  ( -1.58 %)
Bid:=12.66 x400
Trade Time:=5:11 PM EST
Ask:=13.50 x200
Prev Close:=13.25
Last Trade:=13.04
Updating Price:=$
            13.04
Updating Change:=-0.21

(pbi)
Open:=22.19
Change:=-0.11
                  ( -0.49 %)
Bid:=22.02 x400
Trade Time:=4:18 PM EST
Ask:=22.27 x200
Prev Close:=22.25
Last Trade:=22.14
Updating Price:=$
            22.14
Updating Change:=-0.11

(pbny)
Open:=8.01
Change:=-0.45
                  ( -5.45 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=8.46 x200
Prev Close:=8.26
Last Trade:=7.81
Updating Price:=$
            7.81
Updating Change:=-0.45

(pby)
Open:=11.35
Change:=+0.16
                  (+1.41 %)
Bid:=11.45 x400
Trade Time:=4:25 PM EST
Ask:=11.57 x200
Prev Close:=11.35
Last Trade:=11.51
Updating Price:=$
            11.51
Updating Change:=+0.16

(pcar)
Open:=46.12
Change:=-5.38
                  ( -10.67 %)
Bid:=45.01 x400
Trade Time:=4:00 PM EST
Ask:=45.17 x200
Prev Close:=50.40
Last Trade:=45.02
Updating Price:=$
            45.02
Updating Change:=-5.38

(pccc)
Open:=7.91
Change:=-0.02
                  ( -0.25 %)
Bid:=7.28 x400
Trade Time:=5:11 PM EST
Ask:=8.40 x200
Prev Close:=8.10
Last Trade:=8.08
Updating Price:=$
            8.08
Updating Change:=-0.02

(pch)
Open:=35.07
Change:=-0.53
                  ( -1.52 %)
Bid:=34.40 x400
Trade Time:=4:25 PM EST
Ask:=34.66 x200
Prev Close:=34.95
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=-0.53

(pcln)
Open:=530.33
Change:=+4.04
                  (+0.76 %)
Bid:=533.80 x400
Trade Time:=4:00 PM EST
Ask:=537.53 x200
Prev Close:=529.75
Last Trade:=533.79
Updating Price:=$
            533.79
Updating Change:=+4.04

(pcs)
Open:=16.90
Change:=-0.04
                  ( -0.24 %)
Bid:=16.69 x400
Trade Time:=4:32 PM EST
Ask:=16.98 x200
Prev Close:=16.94
Last Trade:=16.90
Updating Price:=$
            16.90
Updating Change:=-0.04

(pdm)
Open:=20.99
Change:=
Bid:=20.44 x400
Trade Time:=4:18 PM EST
Ask:=21.35 x200
Prev Close:=20.99
Last Trade:=20.99
Updating Price:=$
            20.99
Updating Change:=null

(peb)
Open:=19.89
Change:=+0.20
                  (+1.00 %)
Bid:=20.01 x400
Trade Time:=4:18 PM EST
Ask:=20.13 x200
Prev Close:=19.91
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=+0.20

(peet)
Open:=61.03
Change:=-0.93
                  ( -1.52 %)
Bid:=60.12 x400
Trade Time:=4:25 PM EST
Ask:=60.62 x200
Prev Close:=61.15
Last Trade:=60.22
Updating Price:=$
            60.22
Updating Change:=-0.93

(pei)
Open:=15.96
Change:=+0.08
                  (+0.50 %)
Bid:=15.76 x400
Trade Time:=4:25 PM EST
Ask:=16.28 x200
Prev Close:=15.92
Last Trade:=16.00
Updating Price:=$
            16.00
Updating Change:=+0.08

(petm)
Open:=46.20
Change:=+0.40
                  (+0.89 %)
Bid:=45.43 x400
Trade Time:=4:34 PM EST
Ask:=45.96 x200
Prev Close:=44.87
Last Trade:=45.27
Updating Price:=$
            45.27
Updating Change:=+0.40

(pfcb)
Open:=38.84
Change:=+0.59
                  (+1.53 %)
Bid:=38.95 x400
Trade Time:=4:03 PM EST
Ask:=39.26 x200
Prev Close:=38.66
Last Trade:=39.25
Updating Price:=$
            39.25
Updating Change:=+0.59

(pfe)
Open:=19.85
Change:=-0.19
                  ( -0.96 %)
Bid:=19.62 x400
Trade Time:=4:00 PM EST
Ask:=19.63 x200
Prev Close:=19.81
Last Trade:=19.62
Updating Price:=$
            19.62
Updating Change:=-0.19

(pg)
Open:=63.47
Change:=-0.21
                  ( -0.33 %)
Bid:=63.09 x400
Trade Time:=4:00 PM EST
Ask:=63.10 x200
Prev Close:=63.31
Last Trade:=63.10
Updating Price:=$
            63.10
Updating Change:=-0.21

(pgi)
Open:=8.80
Change:=-0.12
                  ( -1.37 %)
Bid:=8.62 x400
Trade Time:=4:25 PM EST
Ask:=9.05 x200
Prev Close:=8.77
Last Trade:=8.65
Updating Price:=$
            8.65
Updating Change:=-0.12

(pgn)
Open:=47.64
Change:=-0.29
                  ( -0.61 %)
Bid:=47.32 x400
Trade Time:=4:18 PM EST
Ask:=47.54 x200
Prev Close:=47.76
Last Trade:=47.47
Updating Price:=$
            47.47
Updating Change:=-0.29

(pgnx)
Open:=6.43
Change:=-0.18
                  ( -2.82 %)
Bid:=5.67 x400
Trade Time:=4:25 PM EST
Ask:=6.90 x200
Prev Close:=6.39
Last Trade:=6.21
Updating Price:=$
            6.21
Updating Change:=-0.18

(pgti)
Open:=1.93
Change:=+0.01
                  (+0.51 %)
Bid:=1.93 x400
Trade Time:=3:58 PM EST
Ask:=0.00 x200
Prev Close:=1.95
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=+0.01

(phh)
Open:=18.85
Change:=+0.39
                  (+2.07 %)
Bid:=18.70 x400
Trade Time:=5:11 PM EST
Ask:=19.20 x200
Prev Close:=18.81
Last Trade:=19.20
Updating Price:=$
            19.20
Updating Change:=+0.39

(phiik)
Open:=22.79
Change:=-0.84
                  ( -3.71 %)
Bid:=21.77 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=22.63
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=-0.84

(phm)
Open:=7.26
Change:=-0.02
                  ( -0.27 %)
Bid:=7.18 x400
Trade Time:=5:11 PM EST
Ask:=7.29 x200
Prev Close:=7.29
Last Trade:=7.27
Updating Price:=$
            7.27
Updating Change:=-0.02

(pike)
Open:=9.45
Change:=-0.26
                  ( -2.77 %)
Bid:=8.29 x400
Trade Time:=5:11 PM EST
Ask:=10.16 x200
Prev Close:=9.40
Last Trade:=9.14
Updating Price:=$
            9.14
Updating Change:=-0.26

(pke)
Open:=28.16
Change:=-0.36
                  ( -1.28 %)
Bid:=27.32 x400
Trade Time:=5:11 PM EST
Ask:=28.48 x200
Prev Close:=28.20
Last Trade:=27.84
Updating Price:=$
            27.84
Updating Change:=-0.36

(pki)
Open:=26.39
Change:=-0.72
                  ( -2.71 %)
Bid:=25.76 x400
Trade Time:=4:25 PM EST
Ask:=25.77 x200
Prev Close:=26.53
Last Trade:=25.81
Updating Price:=$
            25.81
Updating Change:=-0.72

(pl)
Open:=22.28
Change:=-0.25
                  ( -1.12 %)
Bid:=22.01 x400
Trade Time:=4:18 PM EST
Ask:=22.27 x200
Prev Close:=22.39
Last Trade:=22.14
Updating Price:=$
            22.14
Updating Change:=-0.25

(plce)
Open:=49.21
Change:=+0.25
                  (+0.51 %)
Bid:=48.73 x400
Trade Time:=4:00 PM EST
Ask:=50.42 x200
Prev Close:=49.30
Last Trade:=49.55
Updating Price:=$
            49.55
Updating Change:=+0.25

(plcm)
Open:=30.41
Change:=-0.48
                  ( -1.58 %)
Bid:=29.56 x400
Trade Time:=4:32 PM EST
Ask:=29.96 x200
Prev Close:=30.41
Last Trade:=29.93
Updating Price:=$
            29.93
Updating Change:=-0.48

(plfe)
Open:=11.60
Change:=-0.19
                  ( -1.64 %)
Bid:=10.85 x400
Trade Time:=4:03 PM EST
Ask:=11.94 x200
Prev Close:=11.57
Last Trade:=11.38
Updating Price:=$
            11.38
Updating Change:=-0.19

(plpc)
Open:=67.51
Change:=-1.07
                  ( -1.57 %)
Bid:=66.00 x400
Trade Time:=5:11 PM EST
Ask:=69.90 x200
Prev Close:=68.17
Last Trade:=67.10
Updating Price:=$
            67.10
Updating Change:=-1.07

(pm)
Open:=72.01
Change:=-0.21
                  ( -0.29 %)
Bid:=71.49 x400
Trade Time:=4:46 PM EST
Ask:=71.90 x200
Prev Close:=72.13
Last Trade:=71.92
Updating Price:=$
            71.92
Updating Change:=-0.21

(pnm)
Open:=16.62
Change:=-0.34
                  ( -2.04 %)
Bid:=15.92 x400
Trade Time:=4:25 PM EST
Ask:=16.85 x200
Prev Close:=16.64
Last Trade:=16.30
Updating Price:=$
            16.30
Updating Change:=-0.34

(pnra)
Open:=130.09
Change:=+0.14
                  (+0.11 %)
Bid:=124.05 x400
Trade Time:=4:34 PM EST
Ask:=124.48 x200
Prev Close:=129.14
Last Trade:=129.28
Updating Price:=$
            129.28
Updating Change:=+0.14

(pnw)
Open:=44.09
Change:=-0.34
                  ( -0.77 %)
Bid:=43.45 x400
Trade Time:=4:18 PM EST
Ask:=43.98 x200
Prev Close:=44.07
Last Trade:=43.73
Updating Price:=$
            43.73
Updating Change:=-0.34

(pnx)
Open:=2.40
Change:=
Bid:=2.30 x400
Trade Time:=5:11 PM EST
Ask:=2.51 x200
Prev Close:=2.40
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=null

(podd)
Open:=21.15
Change:=-0.83
                  ( -3.92 %)
Bid:=20.01 x400
Trade Time:=4:25 PM EST
Ask:=20.87 x200
Prev Close:=21.18
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=-0.83

(powi)
Open:=37.97
Change:=+0.18
                  (+0.48 %)
Bid:=37.20 x400
Trade Time:=4:25 PM EST
Ask:=38.81 x200
Prev Close:=37.89
Last Trade:=38.07
Updating Price:=$
            38.07
Updating Change:=+0.18

(ppc)
Open:=5.31
Change:=+0.08
                  (+1.50 %)
Bid:=5.39 x400
Trade Time:=5:11 PM EST
Ask:=5.40 x200
Prev Close:=5.32
Last Trade:=5.40
Updating Price:=$
            5.40
Updating Change:=+0.08

(ppg)
Open:=88.48
Change:=-1.96
                  ( -2.21 %)
Bid:=85.94 x400
Trade Time:=4:18 PM EST
Ask:=86.55 x200
Prev Close:=88.55
Last Trade:=86.59
Updating Price:=$
            86.59
Updating Change:=-1.96

(pq)
Open:=8.37
Change:=
Bid:=8.04 x400
Trade Time:=4:26 PM EST
Ask:=8.72 x200
Prev Close:=8.33
Last Trade:=8.33
Updating Price:=$
            8.33
Updating Change:=null

(praa)
Open:=80.83
Change:=-0.77
                  ( -0.95 %)
Bid:=77.49 x400
Trade Time:=4:25 PM EST
Ask:=82.80 x200
Prev Close:=80.97
Last Trade:=80.20
Updating Price:=$
            80.20
Updating Change:=-0.77

(prgo)
Open:=93.70
Change:=+0.44
                  (+0.47 %)
Bid:=93.10 x400
Trade Time:=4:32 PM EST
Ask:=94.28 x200
Prev Close:=93.24
Last Trade:=93.68
Updating Price:=$
            93.68
Updating Change:=+0.44

(prim)
Open:=12.68
Change:=-0.58
                  ( -4.58 %)
Bid:=11.71 x400
Trade Time:=4:00 PM EST
Ask:=12.09 x200
Prev Close:=12.66
Last Trade:=12.08
Updating Price:=$
            12.08
Updating Change:=-0.58

(prs)
Open:=5.92
Change:=-0.01
                  ( -0.17 %)
Bid:=5.38 x400
Trade Time:=5:11 PM EST
Ask:=6.46 x200
Prev Close:=5.92
Last Trade:=5.91
Updating Price:=$
            5.91
Updating Change:=-0.01

(prsp)
Open:=43.94
Change:=-1.09
                  ( -2.48 %)
Bid:=42.15 x400
Trade Time:=4:32 PM EST
Ask:=43.90 x200
Prev Close:=44.02
Last Trade:=42.93
Updating Price:=$
            42.93
Updating Change:=-1.09

(prx)
Open:=33.74
Change:=-0.37
                  ( -1.10 %)
Bid:=32.70 x400
Trade Time:=5:11 PM EST
Ask:=34.17 x200
Prev Close:=33.77
Last Trade:=33.40
Updating Price:=$
            33.40
Updating Change:=-0.37

(pss)
Open:=12.68
Change:=-0.15
                  ( -1.18 %)
Bid:=12.27 x400
Trade Time:=4:32 PM EST
Ask:=12.80 x200
Prev Close:=12.66
Last Trade:=12.51
Updating Price:=$
            12.51
Updating Change:=-0.15

(pva)
Open:=13.69
Change:=-0.04
                  ( -0.29 %)
Bid:=13.29 x400
Trade Time:=4:25 PM EST
Ask:=14.14 x200
Prev Close:=13.74
Last Trade:=13.70
Updating Price:=$
            13.70
Updating Change:=-0.04

(pvtb)
Open:=13.67
Change:=-0.90
                  ( -6.47 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=13.50 x200
Prev Close:=13.90
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=-0.90

(pzn)
Open:=5.88
Change:=+0.04
                  (+0.68 %)
Bid:=5.94 x400
Trade Time:=4:04 PM EST
Ask:=5.96 x200
Prev Close:=5.92
Last Trade:=5.96
Updating Price:=$
            5.96
Updating Change:=+0.04

(pzza)
Open:=31.62
Change:=-0.30
                  ( -0.95 %)
Bid:=30.58 x400
Trade Time:=5:11 PM EST
Ask:=31.99 x200
Prev Close:=31.55
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=-0.30

(qcom)
Open:=56.85
Change:=-0.30
                  ( -0.53 %)
Bid:=56.50 x400
Trade Time:=4:00 PM EST
Ask:=56.51 x200
Prev Close:=56.81
Last Trade:=56.51
Updating Price:=$
            56.51
Updating Change:=-0.30

(qcor)
Open:=26.78
Change:=-0.91
                  ( -3.38 %)
Bid:=28.22 x400
Trade Time:=4:59 PM EST
Ask:=28.75 x200
Prev Close:=26.91
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=-0.91

(qdel)
Open:=15.56
Change:=-0.10
                  ( -0.65 %)
Bid:=14.94 x400
Trade Time:=4:25 PM EST
Ask:=15.85 x200
Prev Close:=15.50
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=-0.10

(qgen)
Open:=16.99
Change:=-0.26
                  ( -1.48 %)
Bid:=17.30 x400
Trade Time:=4:00 PM EST
Ask:=17.56 x200
Prev Close:=17.55
Last Trade:=17.29
Updating Price:=$
            17.29
Updating Change:=-0.26

(qlty)
Open:=12.08
Change:=-0.18
                  ( -1.49 %)
Bid:=11.45 x400
Trade Time:=4:25 PM EST
Ask:=12.25 x200
Prev Close:=12.08
Last Trade:=11.90
Updating Price:=$
            11.90
Updating Change:=-0.18

(r)
Open:=58.18
Change:=-0.93
                  ( -1.59 %)
Bid:=49.36 x400
Trade Time:=4:04 PM EST
Ask:=0.00 x200
Prev Close:=58.58
Last Trade:=57.65
Updating Price:=$
            57.65
Updating Change:=-0.93

(rad)
Open:=1.29
Change:=
Bid:=1.28 x400
Trade Time:=4:25 PM EST
Ask:=1.29 x200
Prev Close:=1.28
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=null

(rah)
Open:=88.01
Change:=-0.13
                  ( -0.15 %)
Bid:=86.17 x400
Trade Time:=4:32 PM EST
Ask:=88.79 x200
Prev Close:=87.61
Last Trade:=87.48
Updating Price:=$
            87.48
Updating Change:=-0.13

(ras)
Open:=5.82
Change:=-0.05
                  ( -0.86 %)
Bid:=5.73 x400
Trade Time:=4:49 PM EST
Ask:=5.90 x200
Prev Close:=5.80
Last Trade:=5.75
Updating Price:=$
            5.75
Updating Change:=-0.05

(rden)
Open:=33.91
Change:=-0.98
                  ( -2.89 %)
Bid:=32.91 x400
Trade Time:=4:25 PM EST
Ask:=33.59 x200
Prev Close:=33.91
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=-0.98

(recn)
Open:=13.20
Change:=+0.09
                  (+0.68 %)
Bid:=12.86 x400
Trade Time:=4:32 PM EST
Ask:=13.72 x200
Prev Close:=13.20
Last Trade:=13.29
Updating Price:=$
            13.29
Updating Change:=+0.09

(reg)
Open:=46.69
Change:=+0.13
                  (+0.28 %)
Bid:=46.48 x400
Trade Time:=4:13 PM EST
Ask:=47.09 x200
Prev Close:=46.63
Last Trade:=46.76
Updating Price:=$
            46.76
Updating Change:=+0.13

(ren)
Open:=17.20
Change:=-0.13
                  ( -0.76 %)
Bid:=16.65 x400
Trade Time:=4:25 PM EST
Ask:=17.50 x200
Prev Close:=17.16
Last Trade:=17.03
Updating Price:=$
            17.03
Updating Change:=-0.13

(rev)
Open:=18.24
Change:=-0.60
                  ( -3.28 %)
Bid:=17.17 x400
Trade Time:=5:11 PM EST
Ask:=18.12 x200
Prev Close:=18.30
Last Trade:=17.70
Updating Price:=$
            17.70
Updating Change:=-0.60

(revu)
Open:=0.30
Change:=+0.01
                  (+4.11 %)
Bid:=0.25 x400
Trade Time:=3:59 PM EST
Ask:=0.31 x200
Prev Close:=0.27
Last Trade:=0.28
Updating Price:=$
            0.28
Updating Change:=+0.01

(rfmd)
Open:=6.37
Change:=+0.11
                  (+1.74 %)
Bid:=6.71 x400
Trade Time:=5:23 PM EST
Ask:=6.87 x200
Prev Close:=6.34
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=+0.11

(rgr)
Open:=24.25
Change:=+0.51
                  (+2.11 %)
Bid:=24.50 x400
Trade Time:=4:32 PM EST
Ask:=24.80 x200
Prev Close:=24.16
Last Trade:=24.67
Updating Price:=$
            24.67
Updating Change:=+0.51

(rhi)
Open:=29.03
Change:=-1.02
                  ( -3.51 %)
Bid:=27.88 x400
Trade Time:=5:11 PM EST
Ask:=28.21 x200
Prev Close:=29.08
Last Trade:=28.06
Updating Price:=$
            28.06
Updating Change:=-1.02

(rigl)
Open:=9.40
Change:=-0.14
                  ( -1.50 %)
Bid:=8.85 x400
Trade Time:=4:25 PM EST
Ask:=9.57 x200
Prev Close:=9.36
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=-0.14

(rimm)
Open:=26.73
Change:=+0.73
                  (+2.74 %)
Bid:=27.35 x400
Trade Time:=4:00 PM EST
Ask:=27.40 x200
Prev Close:=26.67
Last Trade:=27.40
Updating Price:=$
            27.40
Updating Change:=+0.73

(rjet)
Open:=4.44
Change:=+0.05
                  (+1.14 %)
Bid:=4.42 x400
Trade Time:=4:24 PM EST
Ask:=4.43 x200
Prev Close:=4.39
Last Trade:=4.44
Updating Price:=$
            4.44
Updating Change:=+0.05

(rkt)
Open:=64.07
Change:=-1.05
                  ( -1.63 %)
Bid:=62.20 x400
Trade Time:=4:13 PM EST
Ask:=64.79 x200
Prev Close:=64.48
Last Trade:=63.43
Updating Price:=$
            63.43
Updating Change:=-1.05

(rli)
Open:=65.78
Change:=+0.03
                  (+0.05 %)
Bid:=64.26 x400
Trade Time:=4:25 PM EST
Ask:=66.99 x200
Prev Close:=65.65
Last Trade:=65.68
Updating Price:=$
            65.68
Updating Change:=+0.03

(rloc)
Open:=19.60
Change:=-0.42
                  ( -2.15 %)
Bid:=17.37 x400
Trade Time:=5:11 PM EST
Ask:=19.97 x200
Prev Close:=19.51
Last Trade:=19.09
Updating Price:=$
            19.09
Updating Change:=-0.42

(rnow)
Open:=30.43
Change:=-0.25
                  ( -0.83 %)
Bid:=29.38 x400
Trade Time:=4:25 PM EST
Ask:=30.75 x200
Prev Close:=30.26
Last Trade:=30.01
Updating Price:=$
            30.01
Updating Change:=-0.25

(rnr)
Open:=70.97
Change:=+1.44
                  (+2.05 %)
Bid:=66.77 x400
Trade Time:=4:32 PM EST
Ask:=0.00 x200
Prev Close:=70.26
Last Trade:=71.70
Updating Price:=$
            71.70
Updating Change:=+1.44

(rnst)
Open:=15.58
Change:=-0.19
                  ( -1.22 %)
Bid:=14.97 x400
Trade Time:=4:25 PM EST
Ask:=15.75 x200
Prev Close:=15.53
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.19

(roc)
Open:=59.31
Change:=-0.45
                  ( -0.76 %)
Bid:=58.71 x400
Trade Time:=4:18 PM EST
Ask:=58.73 x200
Prev Close:=59.11
Last Trade:=58.66
Updating Price:=$
            58.66
Updating Change:=-0.45

(rocm)
Open:=9.39
Change:=-0.25
                  ( -2.65 %)
Bid:=8.45 x400
Trade Time:=4:18 PM EST
Ask:=10.34 x200
Prev Close:=9.43
Last Trade:=9.18
Updating Price:=$
            9.18
Updating Change:=-0.25

(rodm)
Open:=1.50
Change:=+0.05
                  (+3.40 %)
Bid:=1.52 x400
Trade Time:=4:01 PM EST
Ask:=1.53 x200
Prev Close:=1.47
Last Trade:=1.52
Updating Price:=$
            1.52
Updating Change:=+0.05

(roiak)
Open:=1.55
Change:=-0.04
                  ( -2.55 %)
Bid:=1.41 x400
Trade Time:=4:00 PM EST
Ask:=1.57 x200
Prev Close:=1.57
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=-0.04

(rok)
Open:=82.75
Change:=-2.26
                  ( -2.73 %)
Bid:=80.12 x400
Trade Time:=4:13 PM EST
Ask:=80.62 x200
Prev Close:=82.92
Last Trade:=80.66
Updating Price:=$
            80.66
Updating Change:=-2.26

(rol)
Open:=20.58
Change:=-0.43
                  ( -2.09 %)
Bid:=19.58 x400
Trade Time:=4:25 PM EST
Ask:=20.66 x200
Prev Close:=20.56
Last Trade:=20.13
Updating Price:=$
            20.13
Updating Change:=-0.43

(roll)
Open:=40.16
Change:=+0.01
                  (+0.02 %)
Bid:=38.87 x400
Trade Time:=4:25 PM EST
Ask:=41.62 x200
Prev Close:=40.16
Last Trade:=40.17
Updating Price:=$
            40.17
Updating Change:=+0.01

(rop)
Open:=87.01
Change:=-0.93
                  ( -1.07 %)
Bid:=85.48 x400
Trade Time:=4:25 PM EST
Ask:=86.39 x200
Prev Close:=87.13
Last Trade:=86.20
Updating Price:=$
            86.20
Updating Change:=-0.93

(rose)
Open:=56.46
Change:=-0.97
                  ( -1.71 %)
Bid:=55.54 x400
Trade Time:=5:11 PM EST
Ask:=57.28 x200
Prev Close:=56.82
Last Trade:=55.85
Updating Price:=$
            55.85
Updating Change:=-0.97

(rost)
Open:=77.16
Change:=+0.91
                  (+1.19 %)
Bid:=77.58 x400
Trade Time:=4:00 PM EST
Ask:=77.63 x200
Prev Close:=76.68
Last Trade:=77.59
Updating Price:=$
            77.59
Updating Change:=+0.91

(rt)
Open:=9.48
Change:=-0.09
                  ( -0.95 %)
Bid:=9.29 x400
Trade Time:=4:32 PM EST
Ask:=9.44 x200
Prev Close:=9.46
Last Trade:=9.37
Updating Price:=$
            9.37
Updating Change:=-0.09

(rtec)
Open:=9.51
Change:=+0.06
                  (+0.63 %)
Bid:=9.39 x400
Trade Time:=4:32 PM EST
Ask:=9.89 x200
Prev Close:=9.54
Last Trade:=9.60
Updating Price:=$
            9.60
Updating Change:=+0.06

(rtix)
Open:=3.15
Change:=-0.03
                  ( -0.96 %)
Bid:=2.91 x400
Trade Time:=4:03 PM EST
Ask:=3.12 x200
Prev Close:=3.14
Last Trade:=3.11
Updating Price:=$
            3.11
Updating Change:=-0.03

(rue)
Open:=33.15
Change:=+0.29
                  (+0.88 %)
Bid:=33.01 x400
Trade Time:=5:11 PM EST
Ask:=33.99 x200
Prev Close:=33.13
Last Trade:=33.42
Updating Price:=$
            33.42
Updating Change:=+0.29

(rwt)
Open:=14.82
Change:=-0.19
                  ( -1.28 %)
Bid:=14.66 x400
Trade Time:=4:25 PM EST
Ask:=15.10 x200
Prev Close:=14.85
Last Trade:=14.66
Updating Price:=$
            14.66
Updating Change:=-0.19

(safm)
Open:=45.98
Change:=-0.22
                  ( -0.48 %)
Bid:=45.20 x400
Trade Time:=4:02 PM EST
Ask:=46.07 x200
Prev Close:=46.26
Last Trade:=46.04
Updating Price:=$
            46.04
Updating Change:=-0.22

(saft)
Open:=40.69
Change:=+0.22
                  (+0.54 %)
Bid:=40.68 x400
Trade Time:=5:11 PM EST
Ask:=41.23 x200
Prev Close:=40.76
Last Trade:=40.98
Updating Price:=$
            40.98
Updating Change:=+0.22

(sam)
Open:=91.64
Change:=+0.33
                  (+0.36 %)
Bid:=91.12 x400
Trade Time:=4:32 PM EST
Ask:=94.98 x200
Prev Close:=91.37
Last Trade:=91.70
Updating Price:=$
            91.70
Updating Change:=+0.33

(sanm)
Open:=10.69
Change:=+1.97
                  (+21.37 %)
Bid:=11.13 x400
Trade Time:=4:25 PM EST
Ask:=11.20 x200
Prev Close:=9.22
Last Trade:=11.19
Updating Price:=$
            11.19
Updating Change:=+1.97

(sbib)
Open:=7.94
Change:=-0.03
                  ( -0.38 %)
Bid:=7.60 x400
Trade Time:=4:25 PM EST
Ask:=8.24 x200
Prev Close:=7.95
Last Trade:=7.92
Updating Price:=$
            7.92
Updating Change:=-0.03

(sbsi)
Open:=20.44
Change:=-0.28
                  ( -1.37 %)
Bid:=20.02 x400
Trade Time:=4:25 PM EST
Ask:=20.49 x200
Prev Close:=20.45
Last Trade:=20.17
Updating Price:=$
            20.17
Updating Change:=-0.28

(sbux)
Open:=40.49
Change:=-0.22
                  ( -0.54 %)
Bid:=40.18 x400
Trade Time:=4:00 PM EST
Ask:=40.20 x200
Prev Close:=40.40
Last Trade:=40.18
Updating Price:=$
            40.18
Updating Change:=-0.22

(scl)
Open:=76.50
Change:=-0.07
                  ( -0.09 %)
Bid:=76.42 x400
Trade Time:=4:04 PM EST
Ask:=76.53 x200
Prev Close:=76.43
Last Trade:=76.36
Updating Price:=$
            76.36
Updating Change:=-0.07

(scmp)
Open:=3.98
Change:=-0.02
                  ( -0.50 %)
Bid:=3.87 x400
Trade Time:=5:11 PM EST
Ask:=4.03 x200
Prev Close:=3.99
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=-0.02

(scs)
Open:=10.65
Change:=-0.20
                  ( -1.88 %)
Bid:=10.13 x400
Trade Time:=4:25 PM EST
Ask:=10.78 x200
Prev Close:=10.65
Last Trade:=10.45
Updating Price:=$
            10.45
Updating Change:=-0.20

(scvl)
Open:=32.29
Change:=+0.05
                  (+0.15 %)
Bid:=31.73 x400
Trade Time:=5:11 PM EST
Ask:=33.20 x200
Prev Close:=32.34
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=+0.05

(seb)
Open:=2672.50
Change:=-22.00
                  ( -0.82 %)
Bid:=2555.11 x400
Trade Time:=4:25 PM EST
Ask:=2704.96 x200
Prev Close:=2672.00
Last Trade:=2650.00
Updating Price:=$
            2650.00
Updating Change:=-22.00

(see)
Open:=22.68
Change:=-0.28
                  ( -1.23 %)
Bid:=21.90 x400
Trade Time:=5:11 PM EST
Ask:=23.06 x200
Prev Close:=22.73
Last Trade:=22.45
Updating Price:=$
            22.45
Updating Change:=-0.28

(sf)
Open:=39.77
Change:=+0.34
                  (+0.86 %)
Bid:=39.77 x400
Trade Time:=4:32 PM EST
Ask:=40.23 x200
Prev Close:=39.69
Last Trade:=40.03
Updating Price:=$
            40.03
Updating Change:=+0.34

(sfsf)
Open:=28.15
Change:=+0.35
                  (+1.24 %)
Bid:=28.39 x400
Trade Time:=4:24 PM EST
Ask:=29.18 x200
Prev Close:=28.20
Last Trade:=28.55
Updating Price:=$
            28.55
Updating Change:=+0.35

(shld)
Open:=74.64
Change:=-2.42
                  ( -3.24 %)
Bid:=72.24 x400
Trade Time:=3:59 PM EST
Ask:=72.51 x200
Prev Close:=74.64
Last Trade:=72.22
Updating Price:=$
            72.22
Updating Change:=-2.42

(shoo)
Open:=39.65
Change:=-0.78
                  ( -1.96 %)
Bid:=38.13 x400
Trade Time:=4:25 PM EST
Ask:=39.80 x200
Prev Close:=39.74
Last Trade:=38.96
Updating Price:=$
            38.96
Updating Change:=-0.78

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

(sial)
Open:=71.32
Change:=-3.55
                  ( -4.82 %)
Bid:=70.15 x400
Trade Time:=4:00 PM EST
Ask:=70.19 x200
Prev Close:=73.70
Last Trade:=70.15
Updating Price:=$
            70.15
Updating Change:=-3.55

(simg)
Open:=6.23
Change:=+0.07
                  (+1.12 %)
Bid:=6.29 x400
Trade Time:=4:25 PM EST
Ask:=6.62 x200
Prev Close:=6.24
Last Trade:=6.31
Updating Price:=$
            6.31
Updating Change:=+0.07

(siro)
Open:=53.88
Change:=-1.26
                  ( -2.34 %)
Bid:=51.06 x400
Trade Time:=4:18 PM EST
Ask:=53.40 x200
Prev Close:=53.82
Last Trade:=52.56
Updating Price:=$
            52.56
Updating Change:=-1.26

(sivb)
Open:=62.58
Change:=-0.01
                  ( -0.02 %)
Bid:=62.46 x400
Trade Time:=5:11 PM EST
Ask:=62.82 x200
Prev Close:=62.44
Last Trade:=62.43
Updating Price:=$
            62.43
Updating Change:=-0.01

(sji)
Open:=52.97
Change:=-0.80
                  ( -1.51 %)
Bid:=51.83 x400
Trade Time:=5:11 PM EST
Ask:=52.51 x200
Prev Close:=53.00
Last Trade:=52.20
Updating Price:=$
            52.20
Updating Change:=-0.80

(sjm)
Open:=79.40
Change:=-0.60
                  ( -0.76 %)
Bid:=78.66 x400
Trade Time:=4:18 PM EST
Ask:=79.33 x200
Prev Close:=79.46
Last Trade:=78.86
Updating Price:=$
            78.86
Updating Change:=-0.60

(sjw)
Open:=24.05
Change:=-0.59
                  ( -2.46 %)
Bid:=21.07 x400
Trade Time:=5:11 PM EST
Ask:=24.58 x200
Prev Close:=23.96
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=-0.59

(slh)
Open:=59.18
Change:=-0.32
                  ( -0.54 %)
Bid:=57.19 x400
Trade Time:=4:32 PM EST
Ask:=60.73 x200
Prev Close:=59.12
Last Trade:=58.80
Updating Price:=$
            58.80
Updating Change:=-0.32

(slrc)
Open:=24.05
Change:=+0.07
                  (+0.29 %)
Bid:=23.85 x400
Trade Time:=4:25 PM EST
Ask:=24.52 x200
Prev Close:=23.99
Last Trade:=24.06
Updating Price:=$
            24.06
Updating Change:=+0.07

(smg)
Open:=50.53
Change:=+0.55
                  (+1.09 %)
Bid:=50.70 x400
Trade Time:=4:18 PM EST
Ask:=51.30 x200
Prev Close:=50.45
Last Trade:=51.00
Updating Price:=$
            51.00
Updating Change:=+0.55

(smod)
Open:=9.19
Change:=+0.01
                  (+0.11 %)
Bid:=9.19 x400
Trade Time:=4:25 PM EST
Ask:=9.20 x200
Prev Close:=9.19
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=+0.01

(smrt)
Open:=9.72
Change:=-0.14
                  ( -1.45 %)
Bid:=9.53 x400
Trade Time:=4:12 PM EST
Ask:=9.94 x200
Prev Close:=9.68
Last Trade:=9.54
Updating Price:=$
            9.54
Updating Change:=-0.14

(smsi)
Open:=3.71
Change:=+0.04
                  (+1.07 %)
Bid:=3.53 x400
Trade Time:=4:25 PM EST
Ask:=3.89 x200
Prev Close:=3.74
Last Trade:=3.78
Updating Price:=$
            3.78
Updating Change:=+0.04

(sndk)
Open:=43.91
Change:=-0.03
                  ( -0.07 %)
Bid:=43.86 x400
Trade Time:=4:00 PM EST
Ask:=43.88 x200
Prev Close:=43.88
Last Trade:=43.85
Updating Price:=$
            43.85
Updating Change:=-0.03

(snh)
Open:=24.25
Change:=+0.10
                  (+0.41 %)
Bid:=23.79 x400
Trade Time:=4:18 PM EST
Ask:=24.74 x200
Prev Close:=24.28
Last Trade:=24.38
Updating Price:=$
            24.38
Updating Change:=+0.10

(solr)
Open:=14.37
Change:=-0.08
                  ( -0.55 %)
Bid:=14.38 x400
Trade Time:=4:49 PM EST
Ask:=14.65 x200
Prev Close:=14.45
Last Trade:=14.37
Updating Price:=$
            14.37
Updating Change:=-0.08

(sonc)
Open:=10.95
Change:=-0.07
                  ( -0.64 %)
Bid:=10.80 x400
Trade Time:=4:18 PM EST
Ask:=10.89 x200
Prev Close:=10.96
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=-0.07

(sone)
Open:=9.26
Change:=+2.13
                  (+29.87 %)
Bid:=9.25 x400
Trade Time:=4:13 PM EST
Ask:=9.30 x200
Prev Close:=7.13
Last Trade:=9.26
Updating Price:=$
            9.26
Updating Change:=+2.13

(spls)
Open:=15.89
Change:=+0.35
                  (+2.19 %)
Bid:=16.30 x400
Trade Time:=4:00 PM EST
Ask:=16.31 x200
Prev Close:=15.95
Last Trade:=16.30
Updating Price:=$
            16.30
Updating Change:=+0.35

(spmd)
Open:=4.04
Change:=-0.18
                  ( -4.47 %)
Bid:=3.40 x400
Trade Time:=4:18 PM EST
Ask:=3.98 x200
Prev Close:=4.03
Last Trade:=3.85
Updating Price:=$
            3.85
Updating Change:=-0.18

(spn)
Open:=41.30
Change:=-0.24
                  ( -0.58 %)
Bid:=40.11 x400
Trade Time:=4:18 PM EST
Ask:=41.84 x200
Prev Close:=41.27
Last Trade:=41.03
Updating Price:=$
            41.03
Updating Change:=-0.24

(sptn)
Open:=19.95
Change:=-0.10
                  ( -0.50 %)
Bid:=19.36 x400
Trade Time:=4:25 PM EST
Ask:=20.33 x200
Prev Close:=19.90
Last Trade:=19.80
Updating Price:=$
            19.80
Updating Change:=-0.10

(spw)
Open:=82.64
Change:=-3.08
                  ( -3.71 %)
Bid:=79.46 x400
Trade Time:=4:32 PM EST
Ask:=80.41 x200
Prev Close:=82.97
Last Trade:=79.89
Updating Price:=$
            79.89
Updating Change:=-3.08

(srcl)
Open:=91.84
Change:=-0.59
                  ( -0.64 %)
Bid:=91.57 x400
Trade Time:=4:00 PM EST
Ask:=91.56 x200
Prev Close:=92.11
Last Trade:=91.52
Updating Price:=$
            91.52
Updating Change:=-0.59

(srdx)
Open:=11.78
Change:=-0.06
                  ( -0.51 %)
Bid:=10.62 x400
Trade Time:=5:11 PM EST
Ask:=0.00 x200
Prev Close:=11.71
Last Trade:=11.65
Updating Price:=$
            11.65
Updating Change:=-0.06

(sri)
Open:=13.94
Change:=-0.44
                  ( -3.15 %)
Bid:=13.17 x400
Trade Time:=5:11 PM EST
Ask:=14.03 x200
Prev Close:=13.97
Last Trade:=13.53
Updating Price:=$
            13.53
Updating Change:=-0.44

(srsl)
Open:=9.28
Change:=+0.02
                  (+0.22 %)
Bid:=9.11 x400
Trade Time:=5:11 PM EST
Ask:=10.55 x200
Prev Close:=9.30
Last Trade:=9.32
Updating Price:=$
            9.32
Updating Change:=+0.02

(srz)
Open:=9.21
Change:=-0.15
                  ( -1.62 %)
Bid:=8.75 x400
Trade Time:=5:11 PM EST
Ask:=9.47 x200
Prev Close:=9.25
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=-0.15

(ssp)
Open:=8.70
Change:=-0.12
                  ( -1.38 %)
Bid:=8.27 x400
Trade Time:=4:25 PM EST
Ask:=8.97 x200
Prev Close:=8.71
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=-0.12

(stba)
Open:=18.58
Change:=+0.61
                  (+3.27 %)
Bid:=18.70 x400
Trade Time:=4:00 PM EST
Ask:=19.26 x200
Prev Close:=18.63
Last Trade:=19.24
Updating Price:=$
            19.24
Updating Change:=+0.61

(stfc)
Open:=17.27
Change:=-0.19
                  ( -1.08 %)
Bid:=17.12 x400
Trade Time:=4:25 PM EST
Ask:=18.02 x200
Prev Close:=17.53
Last Trade:=17.34
Updating Price:=$
            17.34
Updating Change:=-0.19

(sti)
Open:=25.81
Change:=-0.24
                  ( -0.93 %)
Bid:=25.41 x400
Trade Time:=4:42 PM EST
Ask:=25.70 x200
Prev Close:=25.81
Last Trade:=25.57
Updating Price:=$
            25.57
Updating Change:=-0.24

(stnr)
Open:=50.83
Change:=-0.88
                  ( -1.73 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=52.62 x200
Prev Close:=50.86
Last Trade:=49.98
Updating Price:=$
            49.98
Updating Change:=-0.88

(stwd)
Open:=20.30
Change:=-0.21
                  ( -1.03 %)
Bid:=19.85 x400
Trade Time:=4:25 PM EST
Ask:=20.62 x200
Prev Close:=20.29
Last Trade:=20.08
Updating Price:=$
            20.08
Updating Change:=-0.21

(stx)
Open:=14.66
Change:=+0.12
                  (+0.82 %)
Bid:=14.80 x400
Trade Time:=4:00 PM EST
Ask:=14.98 x200
Prev Close:=14.65
Last Trade:=14.77
Updating Price:=$
            14.77
Updating Change:=+0.12

(sui)
Open:=38.78
Change:=-0.05
                  ( -0.13 %)
Bid:=38.01 x400
Trade Time:=5:11 PM EST
Ask:=39.65 x200
Prev Close:=38.80
Last Trade:=38.75
Updating Price:=$
            38.75
Updating Change:=-0.05

(sumr)
Open:=8.74
Change:=-0.07
                  ( -0.80 %)
Bid:=8.41 x400
Trade Time:=4:00 PM EST
Ask:=8.97 x200
Prev Close:=8.72
Last Trade:=8.65
Updating Price:=$
            8.65
Updating Change:=-0.07

(supx)
Open:=21.90
Change:=-0.14
                  ( -0.64 %)
Bid:=19.99 x400
Trade Time:=4:25 PM EST
Ask:=21.93 x200
Prev Close:=21.81
Last Trade:=21.67
Updating Price:=$
            21.67
Updating Change:=-0.14

(swk)
Open:=68.65
Change:=-1.12
                  ( -1.63 %)
Bid:=67.64 x400
Trade Time:=4:42 PM EST
Ask:=68.04 x200
Prev Close:=68.90
Last Trade:=67.78
Updating Price:=$
            67.78
Updating Change:=-1.12

(swm)
Open:=56.31
Change:=+2.33
                  (+4.16 %)
Bid:=57.96 x400
Trade Time:=4:32 PM EST
Ask:=58.72 x200
Prev Close:=56.01
Last Trade:=58.34
Updating Price:=$
            58.34
Updating Change:=+2.33

(sxt)
Open:=39.04
Change:=-0.61
                  ( -1.56 %)
Bid:=37.58 x400
Trade Time:=4:32 PM EST
Ask:=39.21 x200
Prev Close:=39.00
Last Trade:=38.39
Updating Price:=$
            38.39
Updating Change:=-0.61

(syke)
Open:=20.95
Change:=-0.63
                  ( -3.00 %)
Bid:=19.84 x400
Trade Time:=4:24 PM EST
Ask:=20.89 x200
Prev Close:=20.98
Last Trade:=20.35
Updating Price:=$
            20.35
Updating Change:=-0.63

(symc)
Open:=19.16
Change:=-0.02
                  ( -0.10 %)
Bid:=18.97 x400
Trade Time:=4:00 PM EST
Ask:=19.08 x200
Prev Close:=19.09
Last Trade:=19.07
Updating Price:=$
            19.07
Updating Change:=-0.02

(symm)
Open:=5.96
Change:=-0.10
                  ( -1.68 %)
Bid:=5.83 x400
Trade Time:=4:25 PM EST
Ask:=5.91 x200
Prev Close:=5.95
Last Trade:=5.85
Updating Price:=$
            5.85
Updating Change:=-0.10

(synm)
Open:=1.34
Change:=+0.01
                  (+0.75 %)
Bid:=1.34 x400
Trade Time:=4:25 PM EST
Ask:=1.43 x200
Prev Close:=1.33
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=+0.01

(syno)
Open:=17.50
Change:=-0.32
                  ( -1.84 %)
Bid:=16.66 x400
Trade Time:=4:00 PM EST
Ask:=17.89 x200
Prev Close:=17.43
Last Trade:=17.11
Updating Price:=$
            17.11
Updating Change:=-0.32

(synt)
Open:=57.55
Change:=-0.13
                  ( -0.23 %)
Bid:=54.16 x400
Trade Time:=5:11 PM EST
Ask:=59.46 x200
Prev Close:=57.51
Last Trade:=57.38
Updating Price:=$
            57.38
Updating Change:=-0.13

(syx)
Open:=16.46
Change:=+0.01
                  (+0.06 %)
Bid:=15.87 x400
Trade Time:=4:25 PM EST
Ask:=17.21 x200
Prev Close:=16.49
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=+0.01

(t)
Open:=29.91
Change:=
Bid:=29.91 x400
Trade Time:=3:55 PM EST
Ask:=29.92 x200
Prev Close:=29.91
Last Trade:=29.91
Updating Price:=$
            29.91
Updating Change:=null

(tal)
Open:=30.04
Change:=-0.11
                  ( -0.37 %)
Bid:=29.80 x400
Trade Time:=5:11 PM EST
Ask:=30.35 x200
Prev Close:=29.90
Last Trade:=29.79
Updating Price:=$
            29.79
Updating Change:=-0.11

(tap)
Open:=45.98
Change:=-0.18
                  ( -0.39 %)
Bid:=45.55 x400
Trade Time:=4:28 PM EST
Ask:=45.77 x200
Prev Close:=45.99
Last Trade:=45.81
Updating Price:=$
            45.81
Updating Change:=-0.18

(tasr)
Open:=4.20
Change:=-0.02
                  ( -0.47 %)
Bid:=4.20 x400
Trade Time:=4:03 PM EST
Ask:=4.30 x200
Prev Close:=4.23
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=-0.02

(tast)
Open:=10.33
Change:=-0.22
                  ( -2.13 %)
Bid:=9.62 x400
Trade Time:=4:25 PM EST
Ask:=10.24 x200
Prev Close:=10.35
Last Trade:=10.13
Updating Price:=$
            10.13
Updating Change:=-0.22

(tat)
Open:=1.70
Change:=-0.05
                  ( -2.99 %)
Bid:=1.60 x400
Trade Time:=4:18 PM EST
Ask:=1.65 x200
Prev Close:=1.67
Last Trade:=1.62
Updating Price:=$
            1.62
Updating Change:=-0.05

(tayc)
Open:=8.38
Change:=-0.26
                  ( -3.12 %)
Bid:=7.77 x400
Trade Time:=4:25 PM EST
Ask:=8.48 x200
Prev Close:=8.33
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=-0.26

(tbnk)
Open:=20.76
Change:=+0.02
                  (+0.10 %)
Bid:=20.50 x400
Trade Time:=4:00 PM EST
Ask:=21.55 x200
Prev Close:=20.75
Last Trade:=20.77
Updating Price:=$
            20.77
Updating Change:=+0.02

(tc)
Open:=9.63
Change:=-0.04
                  ( -0.41 %)
Bid:=9.54 x400
Trade Time:=5:11 PM EST
Ask:=9.76 x200
Prev Close:=9.66
Last Trade:=9.62
Updating Price:=$
            9.62
Updating Change:=-0.04

(tcb)
Open:=13.00
Change:=-0.02
                  ( -0.15 %)
Bid:=12.57 x400
Trade Time:=5:11 PM EST
Ask:=13.42 x200
Prev Close:=13.02
Last Trade:=13.00
Updating Price:=$
            13.00
Updating Change:=-0.02

(tco)
Open:=61.38
Change:=+0.09
                  (+0.15 %)
Bid:=59.74 x400
Trade Time:=4:18 PM EST
Ask:=62.99 x200
Prev Close:=61.24
Last Trade:=61.33
Updating Price:=$
            61.33
Updating Change:=+0.09

(tcrd)
Open:=12.94
Change:=-0.03
                  ( -0.23 %)
Bid:=12.76 x400
Trade Time:=5:11 PM EST
Ask:=13.47 x200
Prev Close:=12.87
Last Trade:=12.84
Updating Price:=$
            12.84
Updating Change:=-0.03

(tdy)
Open:=51.32
Change:=-0.47
                  ( -0.92 %)
Bid:=50.57 x400
Trade Time:=4:32 PM EST
Ask:=51.17 x200
Prev Close:=51.32
Last Trade:=50.85
Updating Price:=$
            50.85
Updating Change:=-0.47

(te)
Open:=19.19
Change:=-0.24
                  ( -1.27 %)
Bid:=18.85 x400
Trade Time:=4:18 PM EST
Ask:=18.95 x200
Prev Close:=19.24
Last Trade:=19.00
Updating Price:=$
            19.00
Updating Change:=-0.24

(tecua)
Open:=10.30
Change:=-0.02
                  ( -0.19 %)
Bid:=9.68 x400
Trade Time:=5:11 PM EST
Ask:=10.44 x200
Prev Close:=10.38
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=-0.02

(ten)
Open:=42.83
Change:=-0.49
                  ( -1.15 %)
Bid:=41.37 x400
Trade Time:=5:11 PM EST
Ask:=42.99 x200
Prev Close:=42.79
Last Trade:=42.30
Updating Price:=$
            42.30
Updating Change:=-0.49

(ter)
Open:=14.34
Change:=+0.07
                  (+0.49 %)
Bid:=14.22 x400
Trade Time:=5:11 PM EST
Ask:=14.73 x200
Prev Close:=14.32
Last Trade:=14.39
Updating Price:=$
            14.39
Updating Change:=+0.07

(teva)
Open:=47.04
Change:=-0.19
                  ( -0.40 %)
Bid:=46.75 x400
Trade Time:=4:00 PM EST
Ask:=46.85 x200
Prev Close:=46.99
Last Trade:=46.80
Updating Price:=$
            46.80
Updating Change:=-0.19

(tfx)
Open:=60.71
Change:=-0.11
                  ( -0.18 %)
Bid:=60.69 x400
Trade Time:=4:13 PM EST
Ask:=60.70 x200
Prev Close:=60.78
Last Trade:=60.67
Updating Price:=$
            60.67
Updating Change:=-0.11

(tg)
Open:=20.11
Change:=-0.23
                  ( -1.14 %)
Bid:=19.45 x400
Trade Time:=5:11 PM EST
Ask:=20.82 x200
Prev Close:=20.14
Last Trade:=19.91
Updating Price:=$
            19.91
Updating Change:=-0.23

(tgh)
Open:=26.73
Change:=-0.61
                  ( -2.28 %)
Bid:=25.47 x400
Trade Time:=4:32 PM EST
Ask:=26.69 x200
Prev Close:=26.72
Last Trade:=26.11
Updating Price:=$
            26.11
Updating Change:=-0.61

(tgi)
Open:=52.13
Change:=-0.46
                  ( -0.88 %)
Bid:=50.31 x400
Trade Time:=4:18 PM EST
Ask:=52.50 x200
Prev Close:=52.31
Last Trade:=51.85
Updating Price:=$
            51.85
Updating Change:=-0.46

(thff)
Open:=33.15
Change:=+0.19
                  (+0.58 %)
Bid:=32.10 x400
Trade Time:=4:00 PM EST
Ask:=34.24 x200
Prev Close:=33.01
Last Trade:=33.20
Updating Price:=$
            33.20
Updating Change:=+0.19

(tho)
Open:=26.37
Change:=-0.34
                  ( -1.29 %)
Bid:=25.40 x400
Trade Time:=4:18 PM EST
Ask:=26.67 x200
Prev Close:=26.35
Last Trade:=26.01
Updating Price:=$
            26.01
Updating Change:=-0.34

(thrx)
Open:=23.84
Change:=-0.76
                  ( -3.19 %)
Bid:=22.48 x400
Trade Time:=4:32 PM EST
Ask:=23.63 x200
Prev Close:=23.80
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=-0.76

(tie)
Open:=18.75
Change:=-0.18
                  ( -0.96 %)
Bid:=18.51 x400
Trade Time:=4:18 PM EST
Ask:=18.73 x200
Prev Close:=18.79
Last Trade:=18.61
Updating Price:=$
            18.61
Updating Change:=-0.18

(tif)
Open:=81.83
Change:=-0.16
                  ( -0.20 %)
Bid:=81.07 x400
Trade Time:=4:18 PM EST
Ask:=81.78 x200
Prev Close:=81.72
Last Trade:=81.56
Updating Price:=$
            81.56
Updating Change:=-0.16

(tiny)
Open:=5.41
Change:=+0.04
                  (+0.74 %)
Bid:=5.26 x400
Trade Time:=5:11 PM EST
Ask:=5.38 x200
Prev Close:=5.38
Last Trade:=5.42
Updating Price:=$
            5.42
Updating Change:=+0.04

(tisi)
Open:=25.45
Change:=-0.48
                  ( -1.87 %)
Bid:=23.60 x400
Trade Time:=5:11 PM EST
Ask:=30.00 x200
Prev Close:=25.63
Last Trade:=25.15
Updating Price:=$
            25.15
Updating Change:=-0.48

(tjx)
Open:=55.61
Change:=+0.73
                  (+1.32 %)
Bid:=55.82 x400
Trade Time:=4:13 PM EST
Ask:=56.02 x200
Prev Close:=55.33
Last Trade:=56.06
Updating Price:=$
            56.06
Updating Change:=+0.73

(tklc)
Open:=8.58
Change:=+0.09
                  (+1.05 %)
Bid:=8.33 x400
Trade Time:=4:25 PM EST
Ask:=9.03 x200
Prev Close:=8.60
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=+0.09

(tkr)
Open:=48.35
Change:=-1.08
                  ( -2.23 %)
Bid:=46.84 x400
Trade Time:=5:11 PM EST
Ask:=48.29 x200
Prev Close:=48.45
Last Trade:=47.37
Updating Price:=$
            47.37
Updating Change:=-1.08

(tmp)
Open:=40.20
Change:=+0.23
                  (+0.57 %)
Bid:=40.29 x400
Trade Time:=4:04 PM EST
Ask:=40.48 x200
Prev Close:=40.06
Last Trade:=40.29
Updating Price:=$
            40.29
Updating Change:=+0.23

(tnc)
Open:=41.28
Change:=-1.01
                  ( -2.45 %)
Bid:=39.34 x400
Trade Time:=4:25 PM EST
Ask:=41.03 x200
Prev Close:=41.19
Last Trade:=40.18
Updating Price:=$
            40.18
Updating Change:=-1.01

(tnk)
Open:=8.52
Change:=-0.16
                  ( -1.87 %)
Bid:=8.35 x400
Trade Time:=4:25 PM EST
Ask:=9.03 x200
Prev Close:=8.54
Last Trade:=8.38
Updating Price:=$
            8.38
Updating Change:=-0.16

(tpgi)
Open:=3.38
Change:=+0.03
                  (+0.90 %)
Bid:=2.67 x400
Trade Time:=4:18 PM EST
Ask:=4.08 x200
Prev Close:=3.34
Last Trade:=3.37
Updating Price:=$
            3.37
Updating Change:=+0.03

(trak)
Open:=23.36
Change:=-0.19
                  ( -0.81 %)
Bid:=22.63 x400
Trade Time:=5:11 PM EST
Ask:=23.80 x200
Prev Close:=23.33
Last Trade:=23.14
Updating Price:=$
            23.14
Updating Change:=-0.19

(trex)
Open:=20.98
Change:=+0.09
                  (+0.43 %)
Bid:=20.67 x400
Trade Time:=4:25 PM EST
Ask:=21.76 x200
Prev Close:=21.06
Last Trade:=21.15
Updating Price:=$
            21.15
Updating Change:=+0.09

(trmk)
Open:=23.33
Change:=-0.25
                  ( -1.08 %)
Bid:=20.00 x400
Trade Time:=4:03 PM EST
Ask:=24.99 x200
Prev Close:=23.22
Last Trade:=22.97
Updating Price:=$
            22.97
Updating Change:=-0.25

(trow)
Open:=60.18
Change:=+0.09
                  (+0.15 %)
Bid:=50.00 x400
Trade Time:=4:04 PM EST
Ask:=60.08 x200
Prev Close:=59.97
Last Trade:=60.06
Updating Price:=$
            60.06
Updating Change:=+0.09

(trv)
Open:=56.59
Change:=+0.15
                  (+0.26 %)
Bid:=56.80 x400
Trade Time:=4:00 PM EST
Ask:=56.81 x200
Prev Close:=56.65
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=+0.15

(tsn)
Open:=18.00
Change:=+0.14
                  (+0.78 %)
Bid:=18.04 x400
Trade Time:=4:25 PM EST
Ask:=18.26 x200
Prev Close:=18.01
Last Trade:=18.15
Updating Price:=$
            18.15
Updating Change:=+0.14

(tsra)
Open:=17.44
Change:=-0.30
                  ( -1.72 %)
Bid:=17.01 x400
Trade Time:=5:11 PM EST
Ask:=17.54 x200
Prev Close:=17.47
Last Trade:=17.17
Updating Price:=$
            17.17
Updating Change:=-0.30

(ttec)
Open:=21.40
Change:=-0.42
                  ( -1.97 %)
Bid:=20.43 x400
Trade Time:=4:25 PM EST
Ask:=21.49 x200
Prev Close:=21.36
Last Trade:=20.94
Updating Price:=$
            20.94
Updating Change:=-0.42

(ttek)
Open:=22.86
Change:=-0.36
                  ( -1.58 %)
Bid:=22.31 x400
Trade Time:=4:25 PM EST
Ask:=22.75 x200
Prev Close:=22.83
Last Trade:=22.47
Updating Price:=$
            22.47
Updating Change:=-0.36

(tti)
Open:=13.03
Change:=-0.26
                  ( -2.00 %)
Bid:=12.41 x400
Trade Time:=4:25 PM EST
Ask:=13.21 x200
Prev Close:=13.03
Last Trade:=12.77
Updating Price:=$
            12.77
Updating Change:=-0.26

(tues)
Open:=4.28
Change:=-0.01
                  ( -0.23 %)
Bid:=3.50 x400
Trade Time:=5:11 PM EST
Ask:=4.48 x200
Prev Close:=4.30
Last Trade:=4.29
Updating Price:=$
            4.29
Updating Change:=-0.01

(tvl)
Open:=4.35
Change:=-0.11
                  ( -2.52 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=4.64 x200
Prev Close:=4.37
Last Trade:=4.26
Updating Price:=$
            4.26
Updating Change:=-0.11

(tw)
Open:=63.13
Change:=+0.01
                  (+0.02 %)
Bid:=61.32 x400
Trade Time:=4:32 PM EST
Ask:=65.06 x200
Prev Close:=63.16
Last Trade:=63.17
Updating Price:=$
            63.17
Updating Change:=+0.01

(twin)
Open:=40.30
Change:=-1.09
                  ( -2.70 %)
Bid:=38.58 x400
Trade Time:=4:00 PM EST
Ask:=40.23 x200
Prev Close:=40.38
Last Trade:=39.29
Updating Price:=$
            39.29
Updating Change:=-1.09

(two)
Open:=10.15
Change:=+0.10
                  (+0.99 %)
Bid:=10.14 x400
Trade Time:=4:25 PM EST
Ask:=10.20 x200
Prev Close:=10.11
Last Trade:=10.21
Updating Price:=$
            10.21
Updating Change:=+0.10

(twx)
Open:=36.74
Change:=-0.01
                  ( -0.03 %)
Bid:=36.45 x400
Trade Time:=4:46 PM EST
Ask:=36.65 x200
Prev Close:=36.70
Last Trade:=36.69
Updating Price:=$
            36.69
Updating Change:=-0.01

(txn)
Open:=31.50
Change:=+0.10
                  (+0.32 %)
Bid:=31.42 x400
Trade Time:=5:11 PM EST
Ask:=31.57 x200
Prev Close:=31.47
Last Trade:=31.57
Updating Price:=$
            31.57
Updating Change:=+0.10

(txt)
Open:=24.80
Change:=-0.09
                  ( -0.36 %)
Bid:=24.52 x400
Trade Time:=4:32 PM EST
Ask:=24.65 x200
Prev Close:=24.78
Last Trade:=24.69
Updating Price:=$
            24.69
Updating Change:=-0.09

(tyl)
Open:=25.99
Change:=-0.19
                  ( -0.73 %)
Bid:=25.59 x400
Trade Time:=5:11 PM EST
Ask:=26.40 x200
Prev Close:=25.97
Last Trade:=25.78
Updating Price:=$
            25.78
Updating Change:=-0.19

(ueic)
Open:=23.94
Change:=-0.09
                  ( -0.38 %)
Bid:=23.08 x400
Trade Time:=5:11 PM EST
Ask:=24.77 x200
Prev Close:=24.00
Last Trade:=23.91
Updating Price:=$
            23.91
Updating Change:=-0.09

(ufcs)
Open:=17.88
Change:=-0.27
                  ( -1.49 %)
Bid:=17.58 x400
Trade Time:=4:25 PM EST
Ask:=0.00 x200
Prev Close:=18.08
Last Trade:=17.81
Updating Price:=$
            17.81
Updating Change:=-0.27

(ufpi)
Open:=31.24
Change:=-0.65
                  ( -2.08 %)
Bid:=30.44 x400
Trade Time:=4:25 PM EST
Ask:=30.63 x200
Prev Close:=31.32
Last Trade:=30.67
Updating Price:=$
            30.67
Updating Change:=-0.65

(ufs)
Open:=93.65
Change:=-1.42
                  ( -1.52 %)
Bid:=89.43 x400
Trade Time:=4:18 PM EST
Ask:=95.03 x200
Prev Close:=93.56
Last Trade:=92.14
Updating Price:=$
            92.14
Updating Change:=-1.42

(ugi)
Open:=31.88
Change:=-0.54
                  ( -1.70 %)
Bid:=31.22 x400
Trade Time:=4:18 PM EST
Ask:=31.23 x200
Prev Close:=31.79
Last Trade:=31.25
Updating Price:=$
            31.25
Updating Change:=-0.54

(uil)
Open:=33.21
Change:=-0.09
                  ( -0.27 %)
Bid:=32.43 x400
Trade Time:=4:32 PM EST
Ask:=33.49 x200
Prev Close:=33.17
Last Trade:=33.08
Updating Price:=$
            33.08
Updating Change:=-0.09

(ulta)
Open:=65.05
Change:=-0.15
                  ( -0.23 %)
Bid:=64.31 x400
Trade Time:=4:18 PM EST
Ask:=65.65 x200
Prev Close:=65.09
Last Trade:=64.94
Updating Price:=$
            64.94
Updating Change:=-0.15

(ulti)
Open:=56.26
Change:=+0.37
                  (+0.66 %)
Bid:=48.23 x400
Trade Time:=5:11 PM EST
Ask:=55.49 x200
Prev Close:=56.12
Last Trade:=56.49
Updating Price:=$
            56.49
Updating Change:=+0.37

(umbf)
Open:=43.27
Change:=-0.37
                  ( -0.85 %)
Bid:=42.03 x400
Trade Time:=4:32 PM EST
Ask:=43.83 x200
Prev Close:=43.31
Last Trade:=42.94
Updating Price:=$
            42.94
Updating Change:=-0.37

(umh)
Open:=10.89
Change:=+0.12
                  (+1.10 %)
Bid:=11.00 x400
Trade Time:=4:25 PM EST
Ask:=11.03 x200
Prev Close:=10.88
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=+0.12

(umpq)
Open:=11.97
Change:=-0.24
                  ( -2.00 %)
Bid:=11.40 x400
Trade Time:=5:11 PM EST
Ask:=12.18 x200
Prev Close:=12.00
Last Trade:=11.76
Updating Price:=$
            11.76
Updating Change:=-0.24

(unfi)
Open:=44.16
Change:=-0.57
                  ( -1.30 %)
Bid:=42.70 x400
Trade Time:=4:10 PM EST
Ask:=43.43 x200
Prev Close:=43.98
Last Trade:=43.41
Updating Price:=$
            43.41
Updating Change:=-0.57

(unp)
Open:=104.67
Change:=-1.14
                  ( -1.09 %)
Bid:=103.22 x400
Trade Time:=4:18 PM EST
Ask:=103.67 x200
Prev Close:=104.86
Last Trade:=103.72
Updating Price:=$
            103.72
Updating Change:=-1.14

(untd)
Open:=6.23
Change:=-0.08
                  ( -1.29 %)
Bid:=5.90 x400
Trade Time:=4:32 PM EST
Ask:=6.27 x200
Prev Close:=6.22
Last Trade:=6.14
Updating Price:=$
            6.14
Updating Change:=-0.08

(upl)
Open:=47.01
Change:=-0.03
                  ( -0.06 %)
Bid:=47.28 x400
Trade Time:=4:28 PM EST
Ask:=47.59 x200
Prev Close:=47.14
Last Trade:=47.11
Updating Price:=$
            47.11
Updating Change:=-0.03

(ups)
Open:=72.34
Change:=-2.46
                  ( -3.32 %)
Bid:=71.18 x400
Trade Time:=4:28 PM EST
Ask:=71.55 x200
Prev Close:=74.05
Last Trade:=71.59
Updating Price:=$
            71.59
Updating Change:=-2.46

(urbn)
Open:=32.38
Change:=+1.06
                  (+3.26 %)
Bid:=33.49 x400
Trade Time:=4:00 PM EST
Ask:=33.59 x200
Prev Close:=32.49
Last Trade:=33.55
Updating Price:=$
            33.55
Updating Change:=+1.06

(uri)
Open:=25.46
Change:=-0.43
                  ( -1.68 %)
Bid:=25.05 x400
Trade Time:=5:11 PM EST
Ask:=25.35 x200
Prev Close:=25.65
Last Trade:=25.22
Updating Price:=$
            25.22
Updating Change:=-0.43

(urs)
Open:=44.10
Change:=-1.07
                  ( -2.42 %)
Bid:=42.84 x400
Trade Time:=4:25 PM EST
Ask:=43.34 x200
Prev Close:=44.16
Last Trade:=43.09
Updating Price:=$
            43.09
Updating Change:=-1.07

(usap)
Open:=47.94
Change:=-0.86
                  ( -1.79 %)
Bid:=46.16 x400
Trade Time:=4:25 PM EST
Ask:=48.05 x200
Prev Close:=48.08
Last Trade:=47.22
Updating Price:=$
            47.22
Updating Change:=-0.86

(usb)
Open:=26.76
Change:=-0.23
                  ( -0.85 %)
Bid:=26.58 x400
Trade Time:=5:06 PM EST
Ask:=26.90 x200
Prev Close:=26.97
Last Trade:=26.74
Updating Price:=$
            26.74
Updating Change:=-0.23

(usph)
Open:=22.48
Change:=+0.29
                  (+1.29 %)
Bid:=22.04 x400
Trade Time:=4:25 PM EST
Ask:=23.65 x200
Prev Close:=22.52
Last Trade:=22.81
Updating Price:=$
            22.81
Updating Change:=+0.29

(utek)
Open:=27.81
Change:=-0.22
                  ( -0.79 %)
Bid:=27.58 x400
Trade Time:=5:11 PM EST
Ask:=28.21 x200
Prev Close:=27.75
Last Trade:=27.53
Updating Price:=$
            27.53
Updating Change:=-0.22

(uti)
Open:=18.97
Change:=+0.06
                  (+0.32 %)
Bid:=17.89 x400
Trade Time:=4:25 PM EST
Ask:=19.95 x200
Prev Close:=18.93
Last Trade:=18.99
Updating Price:=$
            18.99
Updating Change:=+0.06

(utr)
Open:=28.65
Change:=-0.11
                  ( -0.38 %)
Bid:=27.92 x400
Trade Time:=4:18 PM EST
Ask:=29.24 x200
Prev Close:=28.68
Last Trade:=28.57
Updating Price:=$
            28.57
Updating Change:=-0.11

(utx)
Open:=87.03
Change:=-1.19
                  ( -1.36 %)
Bid:=86.13 x400
Trade Time:=3:55 PM EST
Ask:=86.14 x200
Prev Close:=87.32
Last Trade:=86.13
Updating Price:=$
            86.13
Updating Change:=-1.19

(uve)
Open:=4.45
Change:=+0.01
                  (+0.22 %)
Bid:=4.42 x400
Trade Time:=5:11 PM EST
Ask:=4.56 x200
Prev Close:=4.45
Last Trade:=4.46
Updating Price:=$
            4.46
Updating Change:=+0.01

(uvv)
Open:=37.03
Change:=-0.37
                  ( -1.00 %)
Bid:=36.00 x400
Trade Time:=5:11 PM EST
Ask:=37.49 x200
Prev Close:=36.99
Last Trade:=36.62
Updating Price:=$
            36.62
Updating Change:=-0.37

(vcbi)
Open:=6.34
Change:=-0.02
                  ( -0.32 %)
Bid:=6.01 x400
Trade Time:=5:11 PM EST
Ask:=6.66 x200
Prev Close:=6.32
Last Trade:=6.30
Updating Price:=$
            6.30
Updating Change:=-0.02

(vci)
Open:=31.32
Change:=-0.75
                  ( -2.39 %)
Bid:=29.94 x400
Trade Time:=4:18 PM EST
Ask:=31.03 x200
Prev Close:=31.39
Last Trade:=30.64
Updating Price:=$
            30.64
Updating Change:=-0.75

(vgr)
Open:=17.73
Change:=-0.10
                  ( -0.56 %)
Bid:=17.60 x400
Trade Time:=4:02 PM EST
Ask:=17.80 x200
Prev Close:=17.80
Last Trade:=17.70
Updating Price:=$
            17.70
Updating Change:=-0.10

(vlccf)
Open:=21.84
Change:=-0.30
                  ( -1.37 %)
Bid:=21.51 x400
Trade Time:=4:25 PM EST
Ask:=21.71 x200
Prev Close:=21.86
Last Trade:=21.56
Updating Price:=$
            21.56
Updating Change:=-0.30

(vlgea)
Open:=27.65
Change:=+0.06
                  (+0.22 %)
Bid:=27.02 x400
Trade Time:=5:11 PM EST
Ask:=28.70 x200
Prev Close:=27.63
Last Trade:=27.69
Updating Price:=$
            27.69
Updating Change:=+0.06

(vmed)
Open:=28.08
Change:=+0.04
                  (+0.14 %)
Bid:=28.15 x400
Trade Time:=4:00 PM EST
Ask:=28.16 x200
Prev Close:=28.11
Last Trade:=28.15
Updating Price:=$
            28.15
Updating Change:=+0.04

(vnda)
Open:=7.13
Change:=-0.06
                  ( -0.84 %)
Bid:=6.93 x400
Trade Time:=4:03 PM EST
Ask:=7.09 x200
Prev Close:=7.13
Last Trade:=7.07
Updating Price:=$
            7.07
Updating Change:=-0.06

(vocs)
Open:=29.00
Change:=-0.26
                  ( -0.90 %)
Bid:=27.00 x400
Trade Time:=4:48 PM EST
Ask:=28.58 x200
Prev Close:=28.93
Last Trade:=28.67
Updating Price:=$
            28.67
Updating Change:=-0.26

(vod)
Open:=27.03
Change:=+0.64
                  (+2.42 %)
Bid:=27.07 x400
Trade Time:=4:00 PM EST
Ask:=27.08 x200
Prev Close:=26.43
Last Trade:=27.07
Updating Price:=$
            27.07
Updating Change:=+0.64

(volc)
Open:=32.69
Change:=-0.34
                  ( -1.04 %)
Bid:=31.51 x400
Trade Time:=4:25 PM EST
Ask:=32.87 x200
Prev Close:=32.58
Last Trade:=32.24
Updating Price:=$
            32.24
Updating Change:=-0.34

(vpfg)
Open:=13.05
Change:=-0.09
                  ( -0.69 %)
Bid:=12.57 x400
Trade Time:=4:32 PM EST
Ask:=12.96 x200
Prev Close:=13.06
Last Trade:=12.97
Updating Price:=$
            12.97
Updating Change:=-0.09

(vphm)
Open:=19.44
Change:=+0.25
                  (+1.29 %)
Bid:=19.68 x400
Trade Time:=5:11 PM EST
Ask:=20.19 x200
Prev Close:=19.42
Last Trade:=19.67
Updating Price:=$
            19.67
Updating Change:=+0.25

(vrsn)
Open:=33.78
Change:=+0.09
                  (+0.27 %)
Bid:=33.75 x400
Trade Time:=4:00 PM EST
Ask:=33.78 x200
Prev Close:=33.69
Last Trade:=33.78
Updating Price:=$
            33.78
Updating Change:=+0.09

(vrtx)
Open:=49.47
Change:=+0.07
                  (+0.14 %)
Bid:=49.54 x400
Trade Time:=3:59 PM EST
Ask:=50.08 x200
Prev Close:=49.45
Last Trade:=49.52
Updating Price:=$
            49.52
Updating Change:=+0.07

(vrx)
Open:=55.60
Change:=-0.13
                  ( -0.23 %)
Bid:=55.61 x400
Trade Time:=4:10 PM EST
Ask:=58.98 x200
Prev Close:=55.85
Last Trade:=55.72
Updating Price:=$
            55.72
Updating Change:=-0.13

(vsec)
Open:=22.00
Change:=-0.20
                  ( -0.91 %)
Bid:=0.00 x400
Trade Time:=5:11 PM EST
Ask:=46.00 x200
Prev Close:=22.01
Last Trade:=21.81
Updating Price:=$
            21.81
Updating Change:=-0.20

(vz)
Open:=36.17
Change:=+0.08
                  (+0.22 %)
Bid:=36.29 x400
Trade Time:=4:00 PM EST
Ask:=36.30 x200
Prev Close:=36.22
Last Trade:=36.30
Updating Price:=$
            36.30
Updating Change:=+0.08

(wab)
Open:=69.62
Change:=+0.78
                  (+1.16 %)
Bid:=67.96 x400
Trade Time:=4:18 PM EST
Ask:=67.98 x200
Prev Close:=67.16
Last Trade:=67.94
Updating Price:=$
            67.94
Updating Change:=+0.78

(wash)
Open:=22.90
Change:=-0.09
                  ( -0.39 %)
Bid:=22.85 x400
Trade Time:=4:00 PM EST
Ask:=23.74 x200
Prev Close:=23.10
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.09

(wat)
Open:=90.45
Change:=-7.85
                  ( -8.08 %)
Bid:=88.76 x400
Trade Time:=4:42 PM EST
Ask:=89.72 x200
Prev Close:=97.10
Last Trade:=89.25
Updating Price:=$
            89.25
Updating Change:=-7.85

(wbc)
Open:=67.92
Change:=-0.25
                  ( -0.37 %)
Bid:=67.60 x400
Trade Time:=4:18 PM EST
Ask:=69.64 x200
Prev Close:=67.77
Last Trade:=67.52
Updating Price:=$
            67.52
Updating Change:=-0.25

(wbsn)
Open:=26.01
Change:=-0.18
                  ( -0.69 %)
Bid:=24.25 x400
Trade Time:=4:25 PM EST
Ask:=25.50 x200
Prev Close:=26.08
Last Trade:=25.90
Updating Price:=$
            25.90
Updating Change:=-0.18

(wcrx)
Open:=22.47
Change:=-0.34
                  ( -1.52 %)
Bid:=22.00 x400
Trade Time:=4:00 PM EST
Ask:=22.05 x200
Prev Close:=22.40
Last Trade:=22.06
Updating Price:=$
            22.06
Updating Change:=-0.34

(wern)
Open:=24.91
Change:=-0.66
                  ( -2.65 %)
Bid:=23.66 x400
Trade Time:=4:25 PM EST
Ask:=24.80 x200
Prev Close:=24.89
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.66

(weys)
Open:=24.57
Change:=-0.39
                  ( -1.58 %)
Bid:=24.02 x400
Trade Time:=4:25 PM EST
Ask:=26.21 x200
Prev Close:=24.62
Last Trade:=24.23
Updating Price:=$
            24.23
Updating Change:=-0.39

(wfd)
Open:=8.22
Change:=-0.25
                  ( -3.05 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=8.33 x200
Prev Close:=8.20
Last Trade:=7.95
Updating Price:=$
            7.95
Updating Change:=-0.25

(wfm)
Open:=67.00
Change:=+0.18
                  (+0.27 %)
Bid:=66.90 x400
Trade Time:=4:00 PM EST
Ask:=67.31 x200
Prev Close:=66.72
Last Trade:=66.90
Updating Price:=$
            66.90
Updating Change:=+0.18

(wgo)
Open:=8.88
Change:=-0.25
                  ( -2.82 %)
Bid:=8.59 x400
Trade Time:=4:24 PM EST
Ask:=8.94 x200
Prev Close:=8.86
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=-0.25

(win)
Open:=12.54
Change:=
Bid:=12.50 x400
Trade Time:=4:18 PM EST
Ask:=12.60 x200
Prev Close:=12.52
Last Trade:=12.52
Updating Price:=$
            12.52
Updating Change:=null

(wina)
Open:=48.53
Change:=-1.30
                  ( -2.66 %)
Bid:=47.33 x400
Trade Time:=4:00 PM EST
Ask:=58.29 x200
Prev Close:=48.94
Last Trade:=47.64
Updating Price:=$
            47.64
Updating Change:=-1.30

(wlk)
Open:=52.27
Change:=-0.77
                  ( -1.47 %)
Bid:=46.82 x400
Trade Time:=4:18 PM EST
Ask:=53.82 x200
Prev Close:=52.30
Last Trade:=51.53
Updating Price:=$
            51.53
Updating Change:=-0.77

(wll)
Open:=62.81
Change:=+0.01
                  (+0.02 %)
Bid:=62.01 x400
Trade Time:=4:02 PM EST
Ask:=64.18 x200
Prev Close:=62.55
Last Trade:=62.56
Updating Price:=$
            62.56
Updating Change:=+0.01

(wlt)
Open:=131.28
Change:=-3.68
                  ( -2.81 %)
Bid:=127.35 x400
Trade Time:=4:18 PM EST
Ask:=128.02 x200
Prev Close:=131.01
Last Trade:=127.33
Updating Price:=$
            127.33
Updating Change:=-3.68

(wmt)
Open:=54.03
Change:=-0.38
                  ( -0.69 %)
Bid:=53.59 x400
Trade Time:=4:00 PM EST
Ask:=53.61 x200
Prev Close:=53.97
Last Trade:=53.60
Updating Price:=$
            53.60
Updating Change:=-0.38

(wnr)
Open:=21.39
Change:=-0.34
                  ( -1.59 %)
Bid:=20.98 x400
Trade Time:=4:42 PM EST
Ask:=21.42 x200
Prev Close:=21.44
Last Trade:=21.10
Updating Price:=$
            21.10
Updating Change:=-0.34

(wor)
Open:=22.73
Change:=-0.85
                  ( -3.70 %)
Bid:=21.62 x400
Trade Time:=4:09 PM EST
Ask:=22.73 x200
Prev Close:=22.98
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=-0.85

(wr)
Open:=26.66
Change:=-0.08
                  ( -0.30 %)
Bid:=26.16 x400
Trade Time:=4:32 PM EST
Ask:=26.99 x200
Prev Close:=26.64
Last Trade:=26.56
Updating Price:=$
            26.56
Updating Change:=-0.08

(wrc)
Open:=56.64
Change:=-0.53
                  ( -0.93 %)
Bid:=56.19 x400
Trade Time:=4:32 PM EST
Ask:=56.93 x200
Prev Close:=57.10
Last Trade:=56.57
Updating Price:=$
            56.57
Updating Change:=-0.53

(wri)
Open:=26.52
Change:=+0.21
                  (+0.79 %)
Bid:=26.09 x400
Trade Time:=4:18 PM EST
Ask:=27.35 x200
Prev Close:=26.52
Last Trade:=26.73
Updating Price:=$
            26.73
Updating Change:=+0.21

(wsbc)
Open:=19.32
Change:=-0.21
                  ( -1.09 %)
Bid:=19.20 x400
Trade Time:=5:11 PM EST
Ask:=23.05 x200
Prev Close:=19.34
Last Trade:=19.13
Updating Price:=$
            19.13
Updating Change:=-0.21

(wso)
Open:=58.86
Change:=-2.10
                  ( -3.38 %)
Bid:=56.75 x400
Trade Time:=5:11 PM EST
Ask:=70.45 x200
Prev Close:=62.16
Last Trade:=60.06
Updating Price:=$
            60.06
Updating Change:=-2.10

(wts)
Open:=35.50
Change:=-1.07
                  ( -3.01 %)
Bid:=34.20 x400
Trade Time:=4:32 PM EST
Ask:=34.65 x200
Prev Close:=35.54
Last Trade:=34.47
Updating Price:=$
            34.47
Updating Change:=-1.07

(wtsla)
Open:=4.99
Change:=+0.03
                  (+0.60 %)
Bid:=4.91 x400
Trade Time:=4:03 PM EST
Ask:=5.00 x200
Prev Close:=4.97
Last Trade:=5.00
Updating Price:=$
            5.00
Updating Change:=+0.03

(wwon)
Open:=5.62
Change:=+0.12
                  (+2.14 %)
Bid:=4.67 x400
Trade Time:=4:00 PM EST
Ask:=6.44 x200
Prev Close:=5.62
Last Trade:=5.74
Updating Price:=$
            5.74
Updating Change:=+0.12

(wynn)
Open:=164.48
Change:=-0.56
                  ( -0.34 %)
Bid:=163.51 x400
Trade Time:=4:00 PM EST
Ask:=164.15 x200
Prev Close:=164.62
Last Trade:=164.06
Updating Price:=$
            164.06
Updating Change:=-0.56

(xco)
Open:=16.48
Change:=+0.08
                  (+0.49 %)
Bid:=16.43 x400
Trade Time:=4:18 PM EST
Ask:=17.01 x200
Prev Close:=16.40
Last Trade:=16.48
Updating Price:=$
            16.48
Updating Change:=+0.08

(xec)
Open:=91.12
Change:=+0.19
                  (+0.21 %)
Bid:=90.97 x400
Trade Time:=4:42 PM EST
Ask:=92.07 x200
Prev Close:=91.38
Last Trade:=91.57
Updating Price:=$
            91.57
Updating Change:=+0.19

(xlnx)
Open:=33.49
Change:=+0.07
                  (+0.21 %)
Bid:=33.26 x400
Trade Time:=4:03 PM EST
Ask:=33.36 x200
Prev Close:=33.42
Last Trade:=33.49
Updating Price:=$
            33.49
Updating Change:=+0.07

(xnpt)
Open:=7.55
Change:=-0.09
                  ( -1.20 %)
Bid:=7.08 x400
Trade Time:=5:11 PM EST
Ask:=7.48 x200
Prev Close:=7.51
Last Trade:=7.42
Updating Price:=$
            7.42
Updating Change:=-0.09

(xom)
Open:=84.67
Change:=-0.22
                  ( -0.27 %)
Bid:=84.34 x400
Trade Time:=3:55 PM EST
Ask:=84.35 x200
Prev Close:=84.57
Last Trade:=84.35
Updating Price:=$
            84.35
Updating Change:=-0.22

(xprt)
Open:=0.03
Change:=+0.01
                  (+26.67 %)
Bid:=0.00 x400
Trade Time:=3:34 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=+0.01

(xray)
Open:=39.45
Change:=-0.85
                  ( -2.15 %)
Bid:=38.69 x400
Trade Time:=3:55 PM EST
Ask:=38.70 x200
Prev Close:=39.55
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=-0.85

(xrit)
Open:=4.83
Change:=+0.03
                  (+0.62 %)
Bid:=4.61 x400
Trade Time:=4:03 PM EST
Ask:=4.85 x200
Prev Close:=4.84
Last Trade:=4.87
Updating Price:=$
            4.87
Updating Change:=+0.03

(xtxi)
Open:=13.64
Change:=+0.10
                  (+0.73 %)
Bid:=13.72 x400
Trade Time:=4:26 PM EST
Ask:=14.03 x200
Prev Close:=13.61
Last Trade:=13.71
Updating Price:=$
            13.71
Updating Change:=+0.10

(xxia)
Open:=10.33
Change:=+0.08
                  (+0.77 %)
Bid:=10.37 x400
Trade Time:=4:03 PM EST
Ask:=10.45 x200
Prev Close:=10.36
Last Trade:=10.44
Updating Price:=$
            10.44
Updating Change:=+0.08

(yhoo)
Open:=13.70
Change:=+0.25
                  (+1.83 %)
Bid:=13.83 x400
Trade Time:=4:03 PM EST
Ask:=13.92 x200
Prev Close:=13.69
Last Trade:=13.94
Updating Price:=$
            13.94
Updating Change:=+0.25

(ysi)
Open:=10.91
Change:=+0.02
                  (+0.18 %)
Bid:=10.58 x400
Trade Time:=4:25 PM EST
Ask:=11.36 x200
Prev Close:=10.93
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=+0.02

(yum)
Open:=53.81
Change:=-0.11
                  ( -0.20 %)
Bid:=53.51 x400
Trade Time:=4:18 PM EST
Ask:=53.69 x200
Prev Close:=53.84
Last Trade:=53.73
Updating Price:=$
            53.73
Updating Change:=-0.11

(zbra)
Open:=42.29
Change:=-0.76
                  ( -1.79 %)
Bid:=41.37 x400
Trade Time:=4:19 PM EST
Ask:=41.64 x200
Prev Close:=42.37
Last Trade:=41.61
Updating Price:=$
            41.61
Updating Change:=-0.76

(ziop)
Open:=5.78
Change:=-0.06
                  ( -1.04 %)
Bid:=5.74 x400
Trade Time:=4:25 PM EST
Ask:=6.05 x200
Prev Close:=5.79
Last Trade:=5.73
Updating Price:=$
            5.73
Updating Change:=-0.06

(zixi)
Open:=3.89
Change:=-0.03
                  ( -0.77 %)
Bid:=3.85 x400
Trade Time:=5:11 PM EST
Ask:=3.88 x200
Prev Close:=3.89
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=-0.03

(zoll)
Open:=58.61
Change:=-1.09
                  ( -1.86 %)
Bid:=54.61 x400
Trade Time:=5:11 PM EST
Ask:=59.68 x200
Prev Close:=58.53
Last Trade:=57.44
Updating Price:=$
            57.44
Updating Change:=-1.09

