(aa)
Open:=14.94
Change:=-0.10
                  ( -0.64 %)
Bid:=14.83 x400
Trade Time:=3:55 PM EST
Ask:=14.84 x200
Prev Close:=14.93
Last Trade:=14.84
Updating Price:=$
            14.84
Updating Change:=-0.10

(aan)
Open:=25.57
Change:=-0.20
                  ( -0.78 %)
Bid:=24.90 x400
Trade Time:=4:27 PM EST
Ask:=25.91 x200
Prev Close:=25.50
Last Trade:=25.30
Updating Price:=$
            25.30
Updating Change:=-0.20

(aapl)
Open:=391.62
Change:=-0.28
                  ( -0.07 %)
Bid:=392.31 x400
Trade Time:=3:55 PM EST
Ask:=392.35 x200
Prev Close:=392.59
Last Trade:=392.31
Updating Price:=$
            392.31
Updating Change:=-0.28

(abat)
Open:=1.34
Change:=-0.04
                  ( -3.03 %)
Bid:=1.23 x400
Trade Time:=4:11 PM EST
Ask:=1.27 x200
Prev Close:=1.32
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=-0.04

(abax)
Open:=27.59
Change:=+0.21
                  (+0.76 %)
Bid:=26.00 x400
Trade Time:=4:27 PM EST
Ask:=26.97 x200
Prev Close:=27.52
Last Trade:=27.73
Updating Price:=$
            27.73
Updating Change:=+0.21

(abbc)
Open:=9.64
Change:=+0.14
                  (+1.45 %)
Bid:=9.57 x400
Trade Time:=4:15 PM EST
Ask:=10.70 x200
Prev Close:=9.65
Last Trade:=9.79
Updating Price:=$
            9.79
Updating Change:=+0.14

(abcb)
Open:=10.06
Change:=+0.03
                  (+0.30 %)
Bid:=9.68 x400
Trade Time:=4:27 PM EST
Ask:=10.43 x200
Prev Close:=10.05
Last Trade:=10.08
Updating Price:=$
            10.08
Updating Change:=+0.03

(abg)
Open:=20.67
Change:=+0.79
                  (+3.83 %)
Bid:=20.86 x400
Trade Time:=4:10 PM EST
Ask:=21.92 x200
Prev Close:=20.61
Last Trade:=21.40
Updating Price:=$
            21.40
Updating Change:=+0.79

(abmd)
Open:=16.04
Change:=+0.44
                  (+2.74 %)
Bid:=15.99 x400
Trade Time:=4:27 PM EST
Ask:=16.93 x200
Prev Close:=16.07
Last Trade:=16.51
Updating Price:=$
            16.51
Updating Change:=+0.44

(acas)
Open:=9.69
Change:=+0.13
                  (+1.34 %)
Bid:=9.67 x400
Trade Time:=4:32 PM EST
Ask:=9.97 x200
Prev Close:=9.72
Last Trade:=9.85
Updating Price:=$
            9.85
Updating Change:=+0.13

(acet)
Open:=6.09
Change:=+0.04
                  (+0.66 %)
Bid:=6.04 x400
Trade Time:=4:27 PM EST
Ask:=6.42 x200
Prev Close:=6.08
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=+0.04

(aco)
Open:=30.58
Change:=+0.09
                  (+0.29 %)
Bid:=30.03 x400
Trade Time:=4:27 PM EST
Ask:=32.07 x200
Prev Close:=30.52
Last Trade:=30.61
Updating Price:=$
            30.61
Updating Change:=+0.09

(acom)
Open:=41.44
Change:=-1.26
                  ( -3.04 %)
Bid:=40.00 x400
Trade Time:=4:08 PM EST
Ask:=43.25 x200
Prev Close:=41.44
Last Trade:=40.18
Updating Price:=$
            40.18
Updating Change:=-1.26

(actg)
Open:=42.71
Change:=+0.91
                  (+2.14 %)
Bid:=42.45 x400
Trade Time:=4:40 PM EST
Ask:=44.23 x200
Prev Close:=42.55
Last Trade:=43.46
Updating Price:=$
            43.46
Updating Change:=+0.91

(adbe)
Open:=28.43
Change:=-0.43
                  ( -1.51 %)
Bid:=28.06 x400
Trade Time:=3:55 PM EST
Ask:=28.07 x200
Prev Close:=28.50
Last Trade:=28.07
Updating Price:=$
            28.07
Updating Change:=-0.43

(adp)
Open:=52.08
Change:=-0.64
                  ( -1.22 %)
Bid:=51.73 x400
Trade Time:=3:50 PM EST
Ask:=51.74 x200
Prev Close:=52.38
Last Trade:=51.74
Updating Price:=$
            51.74
Updating Change:=-0.64

(adpi)
Open:=11.53
Change:=+0.12
                  (+1.05 %)
Bid:=11.16 x400
Trade Time:=4:15 PM EST
Ask:=11.97 x200
Prev Close:=11.48
Last Trade:=11.60
Updating Price:=$
            11.60
Updating Change:=+0.12

(adpt)
Open:=2.95
Change:=+0.05
                  (+1.69 %)
Bid:=0.00 x400
Trade Time:=3:59 PM EST
Ask:=0.00 x200
Prev Close:=2.95
Last Trade:=3.00
Updating Price:=$
            3.00
Updating Change:=+0.05

(adsk)
Open:=34.91
Change:=-0.55
                  ( -1.58 %)
Bid:=34.34 x400
Trade Time:=3:55 PM EST
Ask:=34.35 x200
Prev Close:=34.90
Last Trade:=34.35
Updating Price:=$
            34.35
Updating Change:=-0.55

(adtn)
Open:=33.70
Change:=+0.19
                  (+0.57 %)
Bid:=33.12 x400
Trade Time:=4:27 PM EST
Ask:=34.36 x200
Prev Close:=33.59
Last Trade:=33.78
Updating Price:=$
            33.78
Updating Change:=+0.19

(aec)
Open:=18.16
Change:=-0.12
                  ( -0.66 %)
Bid:=17.50 x400
Trade Time:=4:27 PM EST
Ask:=18.50 x200
Prev Close:=18.08
Last Trade:=17.96
Updating Price:=$
            17.96
Updating Change:=-0.12

(aeis)
Open:=10.99
Change:=-0.06
                  ( -0.55 %)
Bid:=10.57 x400
Trade Time:=4:03 PM EST
Ask:=10.89 x200
Prev Close:=10.94
Last Trade:=10.88
Updating Price:=$
            10.88
Updating Change:=-0.06

(aet)
Open:=41.65
Change:=+0.27
                  (+0.65 %)
Bid:=41.51 x400
Trade Time:=4:42 PM EST
Ask:=42.47 x200
Prev Close:=41.72
Last Trade:=41.99
Updating Price:=$
            41.99
Updating Change:=+0.27

(afce)
Open:=15.14
Change:=+0.29
                  (+1.92 %)
Bid:=14.94 x400
Trade Time:=4:15 PM EST
Ask:=15.87 x200
Prev Close:=15.08
Last Trade:=15.37
Updating Price:=$
            15.37
Updating Change:=+0.29

(agco)
Open:=50.21
Change:=-3.18
                  ( -6.42 %)
Bid:=46.40 x400
Trade Time:=4:11 PM EST
Ask:=47.60 x200
Prev Close:=49.53
Last Trade:=46.35
Updating Price:=$
            46.35
Updating Change:=-3.18

(agx)
Open:=10.35
Change:=+0.19
                  (+1.87 %)
Bid:=10.21 x400
Trade Time:=4:01 PM EST
Ask:=10.32 x200
Prev Close:=10.17
Last Trade:=10.36
Updating Price:=$
            10.36
Updating Change:=+0.19

(agys)
Open:=9.23
Change:=+0.16
                  (+1.74 %)
Bid:=9.19 x400
Trade Time:=4:15 PM EST
Ask:=9.73 x200
Prev Close:=9.19
Last Trade:=9.35
Updating Price:=$
            9.35
Updating Change:=+0.16

(ahc)
Open:=6.91
Change:=-0.24
                  ( -3.45 %)
Bid:=5.07 x400
Trade Time:=4:02 PM EST
Ask:=8.17 x200
Prev Close:=6.95
Last Trade:=6.71
Updating Price:=$
            6.71
Updating Change:=-0.24

(aht)
Open:=11.38
Change:=-0.05
                  ( -0.44 %)
Bid:=11.07 x400
Trade Time:=4:02 PM EST
Ask:=11.64 x200
Prev Close:=11.33
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=-0.05

(aig)
Open:=29.06
Change:=-0.16
                  ( -0.55 %)
Bid:=28.52 x400
Trade Time:=4:29 PM EST
Ask:=29.24 x200
Prev Close:=29.10
Last Trade:=28.94
Updating Price:=$
            28.94
Updating Change:=-0.16

(airm)
Open:=72.54
Change:=-0.55
                  ( -0.76 %)
Bid:=69.82 x400
Trade Time:=4:03 PM EST
Ask:=74.39 x200
Prev Close:=72.34
Last Trade:=71.79
Updating Price:=$
            71.79
Updating Change:=-0.55

(ajg)
Open:=28.48
Change:=-0.10
                  ( -0.35 %)
Bid:=27.50 x400
Trade Time:=4:40 PM EST
Ask:=28.81 x200
Prev Close:=28.22
Last Trade:=28.12
Updating Price:=$
            28.12
Updating Change:=-0.10

(akam)
Open:=24.52
Change:=-5.54
                  ( -18.78 %)
Bid:=23.94 x400
Trade Time:=3:55 PM EST
Ask:=23.95 x200
Prev Close:=29.48
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-5.54

(alb)
Open:=67.94
Change:=-0.54
                  ( -0.79 %)
Bid:=66.26 x400
Trade Time:=4:11 PM EST
Ask:=69.78 x200
Prev Close:=67.96
Last Trade:=67.42
Updating Price:=$
            67.42
Updating Change:=-0.54

(alc)
Open:=15.46
Change:=-0.09
                  ( -0.58 %)
Bid:=14.94 x400
Trade Time:=4:00 PM EST
Ask:=15.85 x200
Prev Close:=15.42
Last Trade:=15.33
Updating Price:=$
            15.33
Updating Change:=-0.09

(ale)
Open:=40.96
Change:=-0.31
                  ( -0.76 %)
Bid:=40.66 x400
Trade Time:=4:11 PM EST
Ask:=40.68 x200
Prev Close:=40.96
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=-0.31

(alex)
Open:=48.04
Change:=+0.21
                  (+0.44 %)
Bid:=47.33 x400
Trade Time:=4:01 PM EST
Ask:=49.24 x200
Prev Close:=47.91
Last Trade:=48.12
Updating Price:=$
            48.12
Updating Change:=+0.21

(alnc)
Open:=31.42
Change:=+0.94
                  (+3.00 %)
Bid:=29.94 x400
Trade Time:=4:15 PM EST
Ask:=32.23 x200
Prev Close:=31.29
Last Trade:=32.23
Updating Price:=$
            32.23
Updating Change:=+0.94

(alth)
Open:=1.90
Change:=-0.02
                  ( -1.05 %)
Bid:=1.80 x400
Trade Time:=4:27 PM EST
Ask:=1.88 x200
Prev Close:=1.90
Last Trade:=1.88
Updating Price:=$
            1.88
Updating Change:=-0.02

(altr)
Open:=40.24
Change:=+0.33
                  (+0.82 %)
Bid:=40.65 x400
Trade Time:=3:55 PM EST
Ask:=40.66 x200
Prev Close:=40.33
Last Trade:=40.66
Updating Price:=$
            40.66
Updating Change:=+0.33

(alxa)
Open:=1.56
Change:=-0.04
                  ( -2.55 %)
Bid:=1.53 x400
Trade Time:=4:03 PM EST
Ask:=1.59 x200
Prev Close:=1.57
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=-0.04

(alxn)
Open:=56.50
Change:=-0.04
                  ( -0.07 %)
Bid:=56.43 x400
Trade Time:=3:54 PM EST
Ask:=56.45 x200
Prev Close:=56.49
Last Trade:=56.45
Updating Price:=$
            56.45
Updating Change:=-0.04

(amat)
Open:=12.61
Change:=-0.15
                  ( -1.19 %)
Bid:=12.48 x400
Trade Time:=3:55 PM EST
Ask:=12.49 x200
Prev Close:=12.64
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=-0.15

(amg)
Open:=103.07
Change:=+0.79
                  (+0.77 %)
Bid:=101.58 x400
Trade Time:=4:35 PM EST
Ask:=107.26 x200
Prev Close:=103.07
Last Trade:=103.86
Updating Price:=$
            103.86
Updating Change:=+0.79

(amgn)
Open:=53.64
Change:=-0.34
                  ( -0.63 %)
Bid:=53.45 x400
Trade Time:=3:55 PM EST
Ask:=53.46 x200
Prev Close:=53.80
Last Trade:=53.46
Updating Price:=$
            53.46
Updating Change:=-0.34

(amn)
Open:=84.97
Change:=+0.16
                  (+0.19 %)
Bid:=84.66 x400
Trade Time:=4:02 PM EST
Ask:=89.49 x200
Prev Close:=84.97
Last Trade:=85.13
Updating Price:=$
            85.13
Updating Change:=+0.16

(amp)
Open:=53.97
Change:=+2.21
                  (+4.29 %)
Bid:=53.18 x400
Trade Time:=4:40 PM EST
Ask:=54.07 x200
Prev Close:=51.57
Last Trade:=53.78
Updating Price:=$
            53.78
Updating Change:=+2.21

(amsg)
Open:=25.88
Change:=-0.21
                  ( -0.82 %)
Bid:=24.90 x400
Trade Time:=4:40 PM EST
Ask:=26.14 x200
Prev Close:=25.76
Last Trade:=25.55
Updating Price:=$
            25.55
Updating Change:=-0.21

(amt)
Open:=51.25
Change:=+1.38
                  (+2.69 %)
Bid:=52.32 x400
Trade Time:=4:29 PM EST
Ask:=52.80 x200
Prev Close:=51.22
Last Trade:=52.60
Updating Price:=$
            52.60
Updating Change:=+1.38

(amzn)
Open:=223.27
Change:=+1.54
                  (+0.69 %)
Bid:=224.02 x400
Trade Time:=3:55 PM EST
Ask:=224.07 x200
Prev Close:=222.52
Last Trade:=224.06
Updating Price:=$
            224.06
Updating Change:=+1.54

(anf)
Open:=73.88
Change:=-0.30
                  ( -0.41 %)
Bid:=73.10 x400
Trade Time:=4:08 PM EST
Ask:=73.30 x200
Prev Close:=73.60
Last Trade:=73.30
Updating Price:=$
            73.30
Updating Change:=-0.30

(ango)
Open:=13.69
Change:=+0.38
                  (+2.79 %)
Bid:=13.59 x400
Trade Time:=4:27 PM EST
Ask:=14.47 x200
Prev Close:=13.64
Last Trade:=14.02
Updating Price:=$
            14.02
Updating Change:=+0.38

(anr)
Open:=43.52
Change:=-0.52
                  ( -1.19 %)
Bid:=43.01 x400
Trade Time:=4:29 PM EST
Ask:=43.49 x200
Prev Close:=43.64
Last Trade:=43.12
Updating Price:=$
            43.12
Updating Change:=-0.52

(anth)
Open:=7.59
Change:=+0.45
                  (+5.96 %)
Bid:=7.00 x400
Trade Time:=4:15 PM EST
Ask:=7.99 x200
Prev Close:=7.55
Last Trade:=8.00
Updating Price:=$
            8.00
Updating Change:=+0.45

(anv)
Open:=38.11
Change:=-0.08
                  ( -0.21 %)
Bid:=37.67 x400
Trade Time:=4:27 PM EST
Ask:=39.30 x200
Prev Close:=38.43
Last Trade:=38.35
Updating Price:=$
            38.35
Updating Change:=-0.08

(aoi)
Open:=3.28
Change:=+0.05
                  (+1.52 %)
Bid:=3.01 x400
Trade Time:=4:03 PM EST
Ask:=3.73 x200
Prev Close:=3.28
Last Trade:=3.33
Updating Price:=$
            3.33
Updating Change:=+0.05

(aon)
Open:=49.85
Change:=-0.54
                  ( -1.08 %)
Bid:=48.37 x400
Trade Time:=4:40 PM EST
Ask:=50.35 x200
Prev Close:=49.93
Last Trade:=49.39
Updating Price:=$
            49.39
Updating Change:=-0.54

(apac)
Open:=8.46
Change:=+0.01
                  (+0.12 %)
Bid:=8.45 x400
Trade Time:=4:27 PM EST
Ask:=8.46 x200
Prev Close:=8.44
Last Trade:=8.45
Updating Price:=$
            8.45
Updating Change:=+0.01

(apd)
Open:=89.94
Change:=-0.82
                  ( -0.91 %)
Bid:=52.90 x400
Trade Time:=4:20 PM EST
Ask:=94.63 x200
Prev Close:=89.88
Last Trade:=89.06
Updating Price:=$
            89.06
Updating Change:=-0.82

(apkt)
Open:=58.26
Change:=-0.07
                  ( -0.12 %)
Bid:=58.48 x400
Trade Time:=5:07 PM EST
Ask:=58.94 x200
Prev Close:=58.51
Last Trade:=58.44
Updating Price:=$
            58.44
Updating Change:=-0.07

(apol)
Open:=51.80
Change:=-1.68
                  ( -3.20 %)
Bid:=50.84 x400
Trade Time:=3:55 PM EST
Ask:=50.85 x200
Prev Close:=52.52
Last Trade:=50.84
Updating Price:=$
            50.84
Updating Change:=-1.68

(aray)
Open:=7.06
Change:=-0.16
                  ( -2.24 %)
Bid:=6.74 x400
Trade Time:=4:40 PM EST
Ask:=7.19 x200
Prev Close:=7.15
Last Trade:=6.99
Updating Price:=$
            6.99
Updating Change:=-0.16

(arb)
Open:=40.64
Change:=-0.86
                  ( -2.11 %)
Bid:=39.14 x400
Trade Time:=4:00 PM EST
Ask:=40.80 x200
Prev Close:=40.72
Last Trade:=39.86
Updating Price:=$
            39.86
Updating Change:=-0.86

(are)
Open:=81.93
Change:=-0.08
                  ( -0.10 %)
Bid:=80.75 x400
Trade Time:=4:27 PM EST
Ask:=83.35 x200
Prev Close:=82.13
Last Trade:=82.05
Updating Price:=$
            82.05
Updating Change:=-0.08

(ari)
Open:=15.77
Change:=+0.04
                  (+0.25 %)
Bid:=15.29 x400
Trade Time:=4:24 PM EST
Ask:=16.21 x200
Prev Close:=15.80
Last Trade:=15.84
Updating Price:=$
            15.84
Updating Change:=+0.04

(aria)
Open:=11.76
Change:=
Bid:=11.89 x400
Trade Time:=4:27 PM EST
Ask:=12.04 x200
Prev Close:=11.89
Last Trade:=11.89
Updating Price:=$
            11.89
Updating Change:=null

(aro)
Open:=17.51
Change:=-0.28
                  ( -1.60 %)
Bid:=17.29 x400
Trade Time:=4:10 PM EST
Ask:=17.79 x200
Prev Close:=17.53
Last Trade:=17.25
Updating Price:=$
            17.25
Updating Change:=-0.28

(arow)
Open:=23.62
Change:=+0.38
                  (+1.62 %)
Bid:=22.72 x400
Trade Time:=4:15 PM EST
Ask:=23.89 x200
Prev Close:=23.50
Last Trade:=23.88
Updating Price:=$
            23.88
Updating Change:=+0.38

(arw)
Open:=34.42
Change:=+0.28
                  (+0.81 %)
Bid:=34.59 x400
Trade Time:=4:27 PM EST
Ask:=34.83 x200
Prev Close:=34.41
Last Trade:=34.69
Updating Price:=$
            34.69
Updating Change:=+0.28

(asca)
Open:=22.23
Change:=-0.05
                  ( -0.23 %)
Bid:=21.54 x400
Trade Time:=4:43 PM EST
Ask:=22.67 x200
Prev Close:=22.16
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=-0.05

(asfi)
Open:=8.24
Change:=+0.12
                  (+1.53 %)
Bid:=7.41 x400
Trade Time:=4:03 PM EST
Ask:=8.66 x200
Prev Close:=7.85
Last Trade:=7.97
Updating Price:=$
            7.97
Updating Change:=+0.12

(atls)
Open:=24.52
Change:=+0.28
                  (+1.15 %)
Bid:=24.06 x400
Trade Time:=4:04 PM EST
Ask:=24.89 x200
Prev Close:=24.31
Last Trade:=24.59
Updating Price:=$
            24.59
Updating Change:=+0.28

(atni)
Open:=38.49
Change:=-0.73
                  ( -1.90 %)
Bid:=37.06 x400
Trade Time:=4:24 PM EST
Ask:=39.53 x200
Prev Close:=38.42
Last Trade:=37.69
Updating Price:=$
            37.69
Updating Change:=-0.73

(atpg)
Open:=14.85
Change:=-0.20
                  ( -1.34 %)
Bid:=14.31 x400
Trade Time:=4:27 PM EST
Ask:=15.20 x200
Prev Close:=14.93
Last Trade:=14.73
Updating Price:=$
            14.73
Updating Change:=-0.20

(atsg)
Open:=5.05
Change:=-0.03
                  ( -0.59 %)
Bid:=4.94 x400
Trade Time:=4:27 PM EST
Ask:=5.02 x200
Prev Close:=5.05
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=-0.03

(atvi)
Open:=11.97
Change:=-0.03
                  ( -0.25 %)
Bid:=11.88 x400
Trade Time:=3:54 PM EST
Ask:=11.89 x200
Prev Close:=11.92
Last Trade:=11.89
Updating Price:=$
            11.89
Updating Change:=-0.03

(auxl)
Open:=19.04
Change:=-0.23
                  ( -1.21 %)
Bid:=18.38 x400
Trade Time:=4:15 PM EST
Ask:=19.33 x200
Prev Close:=19.08
Last Trade:=18.85
Updating Price:=$
            18.85
Updating Change:=-0.23

(avid)
Open:=12.96
Change:=+0.03
                  (+0.23 %)
Bid:=12.97 x400
Trade Time:=4:27 PM EST
Ask:=13.00 x200
Prev Close:=12.96
Last Trade:=12.99
Updating Price:=$
            12.99
Updating Change:=+0.03

(avnw)
Open:=4.08
Change:=-0.03
                  ( -0.74 %)
Bid:=3.91 x400
Trade Time:=4:10 PM EST
Ask:=4.80 x200
Prev Close:=4.06
Last Trade:=4.03
Updating Price:=$
            4.03
Updating Change:=-0.03

(avx)
Open:=14.12
Change:=-0.20
                  ( -1.41 %)
Bid:=13.62 x400
Trade Time:=4:11 PM EST
Ask:=14.44 x200
Prev Close:=14.15
Last Trade:=13.95
Updating Price:=$
            13.95
Updating Change:=-0.20

(avy)
Open:=31.94
Change:=-0.11
                  ( -0.35 %)
Bid:=30.99 x400
Trade Time:=4:16 PM EST
Ask:=31.71 x200
Prev Close:=31.65
Last Trade:=31.54
Updating Price:=$
            31.54
Updating Change:=-0.11

(awi)
Open:=40.05
Change:=-0.37
                  ( -0.92 %)
Bid:=39.06 x400
Trade Time:=4:24 PM EST
Ask:=40.73 x200
Prev Close:=40.15
Last Trade:=39.78
Updating Price:=$
            39.78
Updating Change:=-0.37

(awr)
Open:=33.96
Change:=
Bid:=33.20 x400
Trade Time:=4:40 PM EST
Ask:=34.69 x200
Prev Close:=33.88
Last Trade:=33.88
Updating Price:=$
            33.88
Updating Change:=null

(axl)
Open:=10.66
Change:=-0.16
                  ( -1.50 %)
Bid:=10.60 x400
Trade Time:=4:27 PM EST
Ask:=10.93 x200
Prev Close:=10.70
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=-0.16

(axp)
Open:=50.60
Change:=+0.10
                  (+0.20 %)
Bid:=50.58 x400
Trade Time:=3:55 PM EST
Ask:=50.59 x200
Prev Close:=50.48
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=+0.10

(axs)
Open:=32.10
Change:=-0.18
                  ( -0.56 %)
Bid:=31.17 x400
Trade Time:=4:27 PM EST
Ask:=32.60 x200
Prev Close:=32.02
Last Trade:=31.84
Updating Price:=$
            31.84
Updating Change:=-0.18

(azo)
Open:=287.96
Change:=-3.31
                  ( -1.14 %)
Bid:=276.93 x400
Trade Time:=4:42 PM EST
Ask:=286.90 x200
Prev Close:=289.15
Last Trade:=285.84
Updating Price:=$
            285.84
Updating Change:=-3.31

(ba)
Open:=71.00
Change:=+0.10
                  (+0.14 %)
Bid:=70.72 x400
Trade Time:=3:55 PM EST
Ask:=70.73 x200
Prev Close:=70.63
Last Trade:=70.73
Updating Price:=$
            70.73
Updating Change:=+0.10

(bac)
Open:=9.72
Change:=+0.08
                  (+0.83 %)
Bid:=9.75 x400
Trade Time:=3:55 PM EST
Ask:=9.76 x200
Prev Close:=9.68
Last Trade:=9.76
Updating Price:=$
            9.76
Updating Change:=+0.08

(bamm)
Open:=3.33
Change:=-0.22
                  ( -6.57 %)
Bid:=3.01 x400
Trade Time:=4:00 PM EST
Ask:=3.74 x200
Prev Close:=3.35
Last Trade:=3.13
Updating Price:=$
            3.13
Updating Change:=-0.22

(bbbb)
Open:=43.86
Change:=-0.19
                  ( -0.43 %)
Bid:=43.71 x400
Trade Time:=4:23 PM EST
Ask:=43.89 x200
Prev Close:=43.91
Last Trade:=43.72
Updating Price:=$
            43.72
Updating Change:=-0.19

(bbby)
Open:=57.84
Change:=-0.15
                  ( -0.25 %)
Bid:=57.69 x400
Trade Time:=3:55 PM EST
Ask:=57.70 x200
Prev Close:=57.84
Last Trade:=57.70
Updating Price:=$
            57.70
Updating Change:=-0.15

(bbg)
Open:=50.00
Change:=-0.24
                  ( -0.48 %)
Bid:=48.61 x400
Trade Time:=4:10 PM EST
Ask:=50.59 x200
Prev Close:=49.90
Last Trade:=49.66
Updating Price:=$
            49.66
Updating Change:=-0.24

(bbgi)
Open:=4.03
Change:=+0.19
                  (+4.69 %)
Bid:=0.00 x400
Trade Time:=3:51 PM EST
Ask:=6.30 x200
Prev Close:=4.05
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=+0.19

(bbw)
Open:=6.07
Change:=+0.08
                  (+1.32 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=6.50 x200
Prev Close:=6.04
Last Trade:=6.12
Updating Price:=$
            6.12
Updating Change:=+0.08

(bc)
Open:=22.34
Change:=+1.22
                  (+5.88 %)
Bid:=21.88 x400
Trade Time:=4:42 PM EST
Ask:=22.40 x200
Prev Close:=20.76
Last Trade:=21.98
Updating Price:=$
            21.98
Updating Change:=+1.22

(bcrx)
Open:=3.43
Change:=+0.11
                  (+3.23 %)
Bid:=3.40 x400
Trade Time:=4:27 PM EST
Ask:=3.64 x200
Prev Close:=3.41
Last Trade:=3.52
Updating Price:=$
            3.52
Updating Change:=+0.11

(bcsi)
Open:=21.14
Change:=-0.73
                  ( -3.45 %)
Bid:=20.01 x400
Trade Time:=4:27 PM EST
Ask:=20.91 x200
Prev Close:=21.18
Last Trade:=20.45
Updating Price:=$
            20.45
Updating Change:=-0.73

(bdge)
Open:=20.69
Change:=+0.39
                  (+1.89 %)
Bid:=20.36 x400
Trade Time:=4:15 PM EST
Ask:=21.44 x200
Prev Close:=20.59
Last Trade:=20.98
Updating Price:=$
            20.98
Updating Change:=+0.39

(beat)
Open:=4.98
Change:=+0.07
                  (+1.41 %)
Bid:=4.88 x400
Trade Time:=4:27 PM EST
Ask:=5.29 x200
Prev Close:=4.96
Last Trade:=5.03
Updating Price:=$
            5.03
Updating Change:=+0.07

(beav)
Open:=40.15
Change:=-0.12
                  ( -0.30 %)
Bid:=39.33 x400
Trade Time:=4:32 PM EST
Ask:=40.03 x200
Prev Close:=40.17
Last Trade:=40.05
Updating Price:=$
            40.05
Updating Change:=-0.12

(belfb)
Open:=19.86
Change:=-0.75
                  ( -3.75 %)
Bid:=19.33 x400
Trade Time:=4:03 PM EST
Ask:=22.77 x200
Prev Close:=19.98
Last Trade:=19.23
Updating Price:=$
            19.23
Updating Change:=-0.75

(bfs)
Open:=40.34
Change:=-0.31
                  ( -0.77 %)
Bid:=39.06 x400
Trade Time:=4:02 PM EST
Ask:=40.73 x200
Prev Close:=40.21
Last Trade:=39.90
Updating Price:=$
            39.90
Updating Change:=-0.31

(bgcp)
Open:=8.18
Change:=-0.05
                  ( -0.61 %)
Bid:=8.01 x400
Trade Time:=4:27 PM EST
Ask:=8.16 x200
Prev Close:=8.21
Last Trade:=8.16
Updating Price:=$
            8.16
Updating Change:=-0.05

(bgs)
Open:=18.96
Change:=+0.34
                  (+1.84 %)
Bid:=18.76 x400
Trade Time:=4:27 PM EST
Ask:=19.20 x200
Prev Close:=18.51
Last Trade:=18.85
Updating Price:=$
            18.85
Updating Change:=+0.34

(bh)
Open:=363.66
Change:=-1.64
                  ( -0.45 %)
Bid:=362.21 x400
Trade Time:=4:24 PM EST
Ask:=364.75 x200
Prev Close:=363.84
Last Trade:=362.20
Updating Price:=$
            362.20
Updating Change:=-1.64

(bidu)
Open:=160.96
Change:=-3.06
                  ( -1.90 %)
Bid:=158.14 x400
Trade Time:=3:55 PM EST
Ask:=158.20 x200
Prev Close:=161.24
Last Trade:=158.18
Updating Price:=$
            158.18
Updating Change:=-3.06

(biib)
Open:=101.29
Change:=+0.42
                  (+0.41 %)
Bid:=102.21 x400
Trade Time:=3:55 PM EST
Ask:=102.24 x200
Prev Close:=101.81
Last Trade:=102.23
Updating Price:=$
            102.23
Updating Change:=+0.42

(bio)
Open:=110.66
Change:=-1.80
                  ( -1.63 %)
Bid:=12.33 x400
Trade Time:=4:27 PM EST
Ask:=122.82 x200
Prev Close:=110.33
Last Trade:=108.53
Updating Price:=$
            108.53
Updating Change:=-1.80

(bj)
Open:=50.49
Change:=-0.17
                  ( -0.34 %)
Bid:=49.81 x400
Trade Time:=4:04 PM EST
Ask:=50.79 x200
Prev Close:=50.52
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=-0.17

(bkmu)
Open:=3.65
Change:=
Bid:=3.47 x400
Trade Time:=4:15 PM EST
Ask:=3.66 x200
Prev Close:=3.64
Last Trade:=3.64
Updating Price:=$
            3.64
Updating Change:=null

(bldr)
Open:=2.51
Change:=-0.02
                  ( -0.80 %)
Bid:=2.30 x400
Trade Time:=4:27 PM EST
Ask:=3.25 x200
Prev Close:=2.51
Last Trade:=2.49
Updating Price:=$
            2.49
Updating Change:=-0.02

(blk)
Open:=177.34
Change:=-1.77
                  ( -1.00 %)
Bid:=175.00 x400
Trade Time:=4:13 PM EST
Ask:=180.42 x200
Prev Close:=176.84
Last Trade:=175.07
Updating Price:=$
            175.07
Updating Change:=-1.77

(bll)
Open:=38.07
Change:=-0.70
                  ( -1.78 %)
Bid:=38.54 x400
Trade Time:=4:40 PM EST
Ask:=40.03 x200
Prev Close:=39.28
Last Trade:=38.58
Updating Price:=$
            38.58
Updating Change:=-0.70

(bmc)
Open:=46.68
Change:=-4.25
                  ( -8.69 %)
Bid:=44.64 x400
Trade Time:=3:55 PM EST
Ask:=44.65 x200
Prev Close:=48.89
Last Trade:=44.64
Updating Price:=$
            44.64
Updating Change:=-4.25

(bmi)
Open:=36.80
Change:=-0.40
                  ( -1.09 %)
Bid:=35.70 x400
Trade Time:=4:27 PM EST
Ask:=37.27 x200
Prev Close:=36.84
Last Trade:=36.44
Updating Price:=$
            36.44
Updating Change:=-0.40

(bmrn)
Open:=29.58
Change:=-0.26
                  ( -0.88 %)
Bid:=29.29 x400
Trade Time:=4:48 PM EST
Ask:=0.00 x200
Prev Close:=29.55
Last Trade:=29.29
Updating Price:=$
            29.29
Updating Change:=-0.26

(bmtc)
Open:=19.94
Change:=+0.05
                  (+0.25 %)
Bid:=19.55 x400
Trade Time:=4:00 PM EST
Ask:=23.00 x200
Prev Close:=19.94
Last Trade:=19.99
Updating Price:=$
            19.99
Updating Change:=+0.05

(bokf)
Open:=54.66
Change:=+0.62
                  (+1.16 %)
Bid:=52.19 x400
Trade Time:=4:27 PM EST
Ask:=58.35 x200
Prev Close:=53.35
Last Trade:=53.97
Updating Price:=$
            53.97
Updating Change:=+0.62

(boom)
Open:=21.15
Change:=+0.21
                  (+0.99 %)
Bid:=20.73 x400
Trade Time:=4:15 PM EST
Ask:=21.85 x200
Prev Close:=21.21
Last Trade:=21.42
Updating Price:=$
            21.42
Updating Change:=+0.21

(bpop)
Open:=2.32
Change:=-0.03
                  ( -1.30 %)
Bid:=2.25 x400
Trade Time:=4:09 PM EST
Ask:=2.29 x200
Prev Close:=2.31
Last Trade:=2.28
Updating Price:=$
            2.28
Updating Change:=-0.03

(brc)
Open:=29.95
Change:=-0.03
                  ( -0.10 %)
Bid:=29.17 x400
Trade Time:=4:27 PM EST
Ask:=30.55 x200
Prev Close:=29.88
Last Trade:=29.85
Updating Price:=$
            29.85
Updating Change:=-0.03

(brcm)
Open:=37.02
Change:=-0.19
                  ( -0.51 %)
Bid:=36.85 x400
Trade Time:=3:54 PM EST
Ask:=36.86 x200
Prev Close:=37.04
Last Trade:=36.85
Updating Price:=$
            36.85
Updating Change:=-0.19

(bre)
Open:=52.35
Change:=-0.07
                  ( -0.13 %)
Bid:=51.40 x400
Trade Time:=4:27 PM EST
Ask:=52.98 x200
Prev Close:=52.26
Last Trade:=52.19
Updating Price:=$
            52.19
Updating Change:=-0.07

(brli)
Open:=19.62
Change:=+0.19
                  (+0.97 %)
Bid:=19.70 x400
Trade Time:=4:27 PM EST
Ask:=20.33 x200
Prev Close:=19.65
Last Trade:=19.84
Updating Price:=$
            19.84
Updating Change:=+0.19

(brs)
Open:=49.19
Change:=+0.23
                  (+0.47 %)
Bid:=48.29 x400
Trade Time:=4:05 PM EST
Ask:=50.26 x200
Prev Close:=49.08
Last Trade:=49.31
Updating Price:=$
            49.31
Updating Change:=+0.23

(bsrr)
Open:=11.01
Change:=+0.31
                  (+2.82 %)
Bid:=10.20 x400
Trade Time:=4:15 PM EST
Ask:=12.17 x200
Prev Close:=11.01
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.31

(bstc)
Open:=23.19
Change:=-1.36
                  ( -5.92 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=24.80 x200
Prev Close:=22.98
Last Trade:=21.62
Updating Price:=$
            21.62
Updating Change:=-1.36

(btn)
Open:=4.05
Change:=-0.03
                  ( -0.75 %)
Bid:=3.97 x400
Trade Time:=4:01 PM EST
Ask:=4.27 x200
Prev Close:=4.00
Last Trade:=3.97
Updating Price:=$
            3.97
Updating Change:=-0.03

(buse)
Open:=5.10
Change:=+0.15
                  (+2.95 %)
Bid:=5.23 x400
Trade Time:=4:00 PM EST
Ask:=5.24 x200
Prev Close:=5.09
Last Trade:=5.24
Updating Price:=$
            5.24
Updating Change:=+0.15

(bxg)
Open:=2.70
Change:=-0.06
                  ( -2.26 %)
Bid:=1.99 x400
Trade Time:=4:13 PM EST
Ask:=2.92 x200
Prev Close:=2.65
Last Trade:=2.59
Updating Price:=$
            2.59
Updating Change:=-0.06

(bxs)
Open:=13.95
Change:=-0.33
                  ( -2.36 %)
Bid:=13.25 x400
Trade Time:=4:27 PM EST
Ask:=14.11 x200
Prev Close:=14.01
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.33

(byi)
Open:=40.49
Change:=-0.31
                  ( -0.77 %)
Bid:=39.30 x400
Trade Time:=4:27 PM EST
Ask:=40.97 x200
Prev Close:=40.38
Last Trade:=40.07
Updating Price:=$
            40.07
Updating Change:=-0.31

(bz)
Open:=7.27
Change:=-0.08
                  ( -1.10 %)
Bid:=7.02 x400
Trade Time:=4:27 PM EST
Ask:=7.51 x200
Prev Close:=7.26
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=-0.08

(c)
Open:=38.24
Change:=-0.09
                  ( -0.24 %)
Bid:=38.17 x400
Trade Time:=4:27 PM EST
Ask:=38.20 x200
Prev Close:=38.27
Last Trade:=38.18
Updating Price:=$
            38.18
Updating Change:=-0.09

(ca)
Open:=22.17
Change:=+0.09
                  (+0.41 %)
Bid:=22.31 x400
Trade Time:=3:55 PM EST
Ask:=22.32 x200
Prev Close:=22.22
Last Trade:=22.31
Updating Price:=$
            22.31
Updating Change:=+0.09

(cag)
Open:=25.84
Change:=-0.15
                  ( -0.58 %)
Bid:=25.28 x400
Trade Time:=4:24 PM EST
Ask:=26.27 x200
Prev Close:=25.78
Last Trade:=25.63
Updating Price:=$
            25.63
Updating Change:=-0.15

(cah)
Open:=43.72
Change:=-0.27
                  ( -0.62 %)
Bid:=43.35 x400
Trade Time:=4:14 PM EST
Ask:=44.09 x200
Prev Close:=43.69
Last Trade:=43.42
Updating Price:=$
            43.42
Updating Change:=-0.27

(cake)
Open:=29.67
Change:=-0.49
                  ( -1.66 %)
Bid:=28.73 x400
Trade Time:=4:27 PM EST
Ask:=29.03 x200
Prev Close:=29.52
Last Trade:=29.03
Updating Price:=$
            29.03
Updating Change:=-0.49

(cap)
Open:=18.10
Change:=-0.52
                  ( -2.86 %)
Bid:=17.46 x400
Trade Time:=4:24 PM EST
Ask:=18.14 x200
Prev Close:=18.19
Last Trade:=17.67
Updating Price:=$
            17.67
Updating Change:=-0.52

(cas)
Open:=17.52
Change:=-0.16
                  ( -0.92 %)
Bid:=17.00 x400
Trade Time:=4:00 PM EST
Ask:=17.88 x200
Prev Close:=17.47
Last Trade:=17.31
Updating Price:=$
            17.31
Updating Change:=-0.16

(casc)
Open:=50.09
Change:=-0.26
                  ( -0.52 %)
Bid:=48.27 x400
Trade Time:=4:27 PM EST
Ask:=50.85 x200
Prev Close:=49.82
Last Trade:=49.56
Updating Price:=$
            49.56
Updating Change:=-0.26

(cat)
Open:=101.51
Change:=-1.58
                  ( -1.56 %)
Bid:=99.76 x400
Trade Time:=3:55 PM EST
Ask:=99.77 x200
Prev Close:=101.34
Last Trade:=99.76
Updating Price:=$
            99.76
Updating Change:=-1.58

(caty)
Open:=14.32
Change:=-0.40
                  ( -2.81 %)
Bid:=13.51 x400
Trade Time:=4:27 PM EST
Ask:=13.84 x200
Prev Close:=14.24
Last Trade:=13.84
Updating Price:=$
            13.84
Updating Change:=-0.40

(cavm)
Open:=34.56
Change:=+0.43
                  (+1.27 %)
Bid:=34.15 x400
Trade Time:=4:10 PM EST
Ask:=34.40 x200
Prev Close:=33.99
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=+0.43

(cb)
Open:=63.71
Change:=-0.47
                  ( -0.74 %)
Bid:=62.73 x400
Trade Time:=4:35 PM EST
Ask:=63.52 x200
Prev Close:=63.69
Last Trade:=63.22
Updating Price:=$
            63.22
Updating Change:=-0.47

(cbb)
Open:=3.42
Change:=+0.07
                  (+2.05 %)
Bid:=3.48 x400
Trade Time:=4:27 PM EST
Ask:=3.71 x200
Prev Close:=3.41
Last Trade:=3.48
Updating Price:=$
            3.48
Updating Change:=+0.07

(cbg)
Open:=22.16
Change:=-1.87
                  ( -8.16 %)
Bid:=21.05 x400
Trade Time:=4:43 PM EST
Ask:=25.22 x200
Prev Close:=22.92
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=-1.87

(cbr)
Open:=5.00
Change:=-0.01
                  ( -0.20 %)
Bid:=4.66 x400
Trade Time:=4:27 PM EST
Ask:=5.25 x200
Prev Close:=5.00
Last Trade:=4.99
Updating Price:=$
            4.99
Updating Change:=-0.01

(cbu)
Open:=24.77
Change:=-0.20
                  ( -0.81 %)
Bid:=24.04 x400
Trade Time:=4:40 PM EST
Ask:=25.24 x200
Prev Close:=24.76
Last Trade:=24.56
Updating Price:=$
            24.56
Updating Change:=-0.20

(ccbg)
Open:=10.21
Change:=+0.16
                  (+1.58 %)
Bid:=10.02 x400
Trade Time:=4:15 PM EST
Ask:=10.28 x200
Prev Close:=10.10
Last Trade:=10.26
Updating Price:=$
            10.26
Updating Change:=+0.16

(ccc)
Open:=15.21
Change:=-0.07
                  ( -0.46 %)
Bid:=15.05 x400
Trade Time:=4:40 PM EST
Ask:=15.58 x200
Prev Close:=15.18
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=-0.07

(cce)
Open:=29.22
Change:=-1.02
                  ( -3.48 %)
Bid:=27.01 x400
Trade Time:=4:29 PM EST
Ask:=29.98 x200
Prev Close:=29.33
Last Trade:=28.31
Updating Price:=$
            28.31
Updating Change:=-1.02

(ccmp)
Open:=39.47
Change:=-0.50
                  ( -1.26 %)
Bid:=39.05 x400
Trade Time:=4:03 PM EST
Ask:=39.15 x200
Prev Close:=39.55
Last Trade:=39.05
Updating Price:=$
            39.05
Updating Change:=-0.50

(ccne)
Open:=13.31
Change:=+0.27
                  (+2.04 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=13.25
Last Trade:=13.52
Updating Price:=$
            13.52
Updating Change:=+0.27

(ccoi)
Open:=15.23
Change:=+0.04
                  (+0.26 %)
Bid:=15.27 x400
Trade Time:=4:15 PM EST
Ask:=15.36 x200
Prev Close:=15.27
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=+0.04

(cdzi)
Open:=10.83
Change:=-0.14
                  ( -1.29 %)
Bid:=10.56 x400
Trade Time:=4:15 PM EST
Ask:=11.61 x200
Prev Close:=10.83
Last Trade:=10.69
Updating Price:=$
            10.69
Updating Change:=-0.14

(cec)
Open:=38.83
Change:=-0.05
                  ( -0.13 %)
Bid:=38.32 x400
Trade Time:=4:27 PM EST
Ask:=39.07 x200
Prev Close:=38.73
Last Trade:=38.68
Updating Price:=$
            38.68
Updating Change:=-0.05

(ceco)
Open:=24.24
Change:=-1.74
                  ( -7.16 %)
Bid:=22.44 x400
Trade Time:=4:07 PM EST
Ask:=23.08 x200
Prev Close:=24.31
Last Trade:=22.57
Updating Price:=$
            22.57
Updating Change:=-1.74

(celg)
Open:=61.18
Change:=+0.52
                  (+0.87 %)
Bid:=60.00 x400
Trade Time:=3:55 PM EST
Ask:=60.01 x200
Prev Close:=59.48
Last Trade:=60.00
Updating Price:=$
            60.00
Updating Change:=+0.52

(ceph)
Open:=80.16
Change:=-0.08
                  ( -0.10 %)
Bid:=80.07 x400
Trade Time:=3:55 PM EST
Ask:=80.08 x200
Prev Close:=80.16
Last Trade:=80.08
Updating Price:=$
            80.08
Updating Change:=-0.08

(cern)
Open:=62.02
Change:=+0.14
                  (+0.23 %)
Bid:=61.98 x400
Trade Time:=3:55 PM EST
Ask:=61.99 x200
Prev Close:=61.85
Last Trade:=61.99
Updating Price:=$
            61.99
Updating Change:=+0.14

(cers)
Open:=2.82
Change:=+0.02
                  (+0.71 %)
Bid:=2.10 x400
Trade Time:=4:27 PM EST
Ask:=3.04 x200
Prev Close:=2.81
Last Trade:=2.83
Updating Price:=$
            2.83
Updating Change:=+0.02

(cffn)
Open:=11.50
Change:=
Bid:=11.10 x400
Trade Time:=4:50 PM EST
Ask:=11.92 x200
Prev Close:=11.52
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=null

(cfnb)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=15.85
Last Trade:=15.85
Updating Price:=$
            15.85
Updating Change:=null

(cfnl)
Open:=10.75
Change:=+0.19
                  (+1.78 %)
Bid:=10.47 x400
Trade Time:=4:27 PM EST
Ask:=11.27 x200
Prev Close:=10.70
Last Trade:=10.89
Updating Price:=$
            10.89
Updating Change:=+0.19

(cgx)
Open:=51.80
Change:=-0.36
                  ( -0.69 %)
Bid:=49.78 x400
Trade Time:=4:40 PM EST
Ask:=51.73 x200
Prev Close:=51.87
Last Trade:=51.51
Updating Price:=$
            51.51
Updating Change:=-0.36

(chdx)
Open:=11.64
Change:=-0.02
                  ( -0.17 %)
Bid:=11.13 x400
Trade Time:=4:15 PM EST
Ask:=11.94 x200
Prev Close:=11.59
Last Trade:=11.57
Updating Price:=$
            11.57
Updating Change:=-0.02

(chg)
Open:=52.25
Change:=-0.68
                  ( -1.31 %)
Bid:=49.00 x400
Trade Time:=4:06 PM EST
Ask:=65.34 x200
Prev Close:=52.09
Last Trade:=51.41
Updating Price:=$
            51.41
Updating Change:=-0.68

(chh)
Open:=31.00
Change:=-0.35
                  ( -1.13 %)
Bid:=30.11 x400
Trade Time:=4:40 PM EST
Ask:=31.40 x200
Prev Close:=31.05
Last Trade:=30.70
Updating Price:=$
            30.70
Updating Change:=-0.35

(chkp)
Open:=57.90
Change:=+0.10
                  (+0.17 %)
Bid:=57.96 x400
Trade Time:=3:55 PM EST
Ask:=57.97 x200
Prev Close:=57.86
Last Trade:=57.96
Updating Price:=$
            57.96
Updating Change:=+0.10

(chrs)
Open:=4.29
Change:=-0.06
                  ( -1.41 %)
Bid:=4.27 x400
Trade Time:=4:03 PM EST
Ask:=4.53 x200
Prev Close:=4.27
Last Trade:=4.21
Updating Price:=$
            4.21
Updating Change:=-0.06

(chrw)
Open:=73.61
Change:=-1.05
                  ( -1.42 %)
Bid:=72.83 x400
Trade Time:=3:55 PM EST
Ask:=72.84 x200
Prev Close:=73.88
Last Trade:=72.83
Updating Price:=$
            72.83
Updating Change:=-1.05

(chs)
Open:=15.41
Change:=-0.21
                  ( -1.36 %)
Bid:=14.86 x400
Trade Time:=4:27 PM EST
Ask:=15.64 x200
Prev Close:=15.42
Last Trade:=15.21
Updating Price:=$
            15.21
Updating Change:=-0.21

(chsp)
Open:=16.60
Change:=+0.10
                  (+0.60 %)
Bid:=15.98 x400
Trade Time:=4:02 PM EST
Ask:=17.50 x200
Prev Close:=16.65
Last Trade:=16.75
Updating Price:=$
            16.75
Updating Change:=+0.10

(cix)
Open:=13.89
Change:=-0.29
                  ( -2.06 %)
Bid:=0.00 x400
Trade Time:=3:57 PM EST
Ask:=17.39 x200
Prev Close:=14.07
Last Trade:=13.78
Updating Price:=$
            13.78
Updating Change:=-0.29

(ckh)
Open:=101.70
Change:=-0.20
                  ( -0.20 %)
Bid:=99.38 x400
Trade Time:=4:02 PM EST
Ask:=106.21 x200
Prev Close:=102.11
Last Trade:=101.91
Updating Price:=$
            101.91
Updating Change:=-0.20

(ckp)
Open:=16.22
Change:=-0.19
                  ( -1.17 %)
Bid:=15.70 x400
Trade Time:=4:27 PM EST
Ask:=16.52 x200
Prev Close:=16.20
Last Trade:=16.01
Updating Price:=$
            16.01
Updating Change:=-0.19

(clc)
Open:=44.63
Change:=-0.66
                  ( -1.48 %)
Bid:=43.06 x400
Trade Time:=4:01 PM EST
Ask:=44.86 x200
Prev Close:=44.51
Last Trade:=43.85
Updating Price:=$
            43.85
Updating Change:=-0.66

(cldt)
Open:=15.37
Change:=+0.22
                  (+1.44 %)
Bid:=14.80 x400
Trade Time:=4:00 PM EST
Ask:=16.11 x200
Prev Close:=15.31
Last Trade:=15.53
Updating Price:=$
            15.53
Updating Change:=+0.22

(clh)
Open:=53.53
Change:=-0.73
                  ( -1.36 %)
Bid:=50.00 x400
Trade Time:=4:27 PM EST
Ask:=58.31 x200
Prev Close:=53.75
Last Trade:=53.02
Updating Price:=$
            53.02
Updating Change:=-0.73

(clne)
Open:=15.87
Change:=+0.01
                  (+0.06 %)
Bid:=16.01 x400
Trade Time:=5:03 PM EST
Ask:=16.48 x200
Prev Close:=15.98
Last Trade:=15.99
Updating Price:=$
            15.99
Updating Change:=+0.01

(clny)
Open:=17.75
Change:=-0.07
                  ( -0.40 %)
Bid:=17.08 x400
Trade Time:=4:27 PM EST
Ask:=18.06 x200
Prev Close:=17.71
Last Trade:=17.64
Updating Price:=$
            17.64
Updating Change:=-0.07

(clp)
Open:=21.12
Change:=+0.38
                  (+1.82 %)
Bid:=8.37 x400
Trade Time:=4:03 PM EST
Ask:=35.00 x200
Prev Close:=20.92
Last Trade:=21.30
Updating Price:=$
            21.30
Updating Change:=+0.38

(clr)
Open:=68.01
Change:=-0.76
                  ( -1.10 %)
Bid:=64.50 x400
Trade Time:=4:10 PM EST
Ask:=69.85 x200
Prev Close:=68.89
Last Trade:=68.13
Updating Price:=$
            68.13
Updating Change:=-0.76

(clw)
Open:=70.43
Change:=+9.21
                  (+13.74 %)
Bid:=75.35 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=67.05
Last Trade:=76.26
Updating Price:=$
            76.26
Updating Change:=+9.21

(cmcsa)
Open:=24.57
Change:=-0.49
                  ( -2.01 %)
Bid:=24.16 x400
Trade Time:=3:55 PM EST
Ask:=24.17 x200
Prev Close:=24.66
Last Trade:=24.17
Updating Price:=$
            24.17
Updating Change:=-0.49

(cmls)
Open:=3.43
Change:=+0.05
                  (+1.45 %)
Bid:=3.48 x400
Trade Time:=4:15 PM EST
Ask:=3.69 x200
Prev Close:=3.44
Last Trade:=3.49
Updating Price:=$
            3.49
Updating Change:=+0.05

(cmn)
Open:=25.03
Change:=+0.30
                  (+1.21 %)
Bid:=24.56 x400
Trade Time:=4:27 PM EST
Ask:=25.78 x200
Prev Close:=24.87
Last Trade:=25.17
Updating Price:=$
            25.17
Updating Change:=+0.30

(cmo)
Open:=13.06
Change:=-0.04
                  ( -0.31 %)
Bid:=12.83 x400
Trade Time:=4:02 PM EST
Ask:=13.00 x200
Prev Close:=13.05
Last Trade:=13.01
Updating Price:=$
            13.01
Updating Change:=-0.04

(cmp)
Open:=82.35
Change:=+0.57
                  (+0.69 %)
Bid:=8.25 x400
Trade Time:=4:27 PM EST
Ask:=83.00 x200
Prev Close:=82.46
Last Trade:=83.03
Updating Price:=$
            83.03
Updating Change:=+0.57

(cmtl)
Open:=27.73
Change:=+0.03
                  (+0.11 %)
Bid:=27.01 x400
Trade Time:=4:40 PM EST
Ask:=28.31 x200
Prev Close:=27.61
Last Trade:=27.64
Updating Price:=$
            27.64
Updating Change:=+0.03

(cnbka)
Open:=26.94
Change:=+0.37
                  (+1.37 %)
Bid:=23.83 x400
Trade Time:=4:15 PM EST
Ask:=27.54 x200
Prev Close:=27.04
Last Trade:=27.41
Updating Price:=$
            27.41
Updating Change:=+0.37

(cnc)
Open:=35.39
Change:=-0.22
                  ( -0.62 %)
Bid:=34.32 x400
Trade Time:=4:40 PM EST
Ask:=35.84 x200
Prev Close:=35.37
Last Trade:=35.15
Updating Price:=$
            35.15
Updating Change:=-0.22

(cnk)
Open:=19.52
Change:=-0.02
                  ( -0.10 %)
Bid:=18.99 x400
Trade Time:=4:40 PM EST
Ask:=19.85 x200
Prev Close:=19.56
Last Trade:=19.54
Updating Price:=$
            19.54
Updating Change:=-0.02

(cnsl)
Open:=18.29
Change:=
Bid:=18.05 x400
Trade Time:=4:27 PM EST
Ask:=18.20 x200
Prev Close:=18.21
Last Trade:=18.21
Updating Price:=$
            18.21
Updating Change:=null

(cog)
Open:=72.11
Change:=+4.87
                  (+6.86 %)
Bid:=74.67 x400
Trade Time:=4:29 PM EST
Ask:=79.58 x200
Prev Close:=70.96
Last Trade:=75.83
Updating Price:=$
            75.83
Updating Change:=+4.87

(colb)
Open:=17.25
Change:=+0.25
                  (+1.45 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=17.30
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=+0.25

(comv)
Open:=3.16
Change:=-0.03
                  ( -0.96 %)
Bid:=2.86 x400
Trade Time:=3:59 PM EST
Ask:=3.24 x200
Prev Close:=3.14
Last Trade:=3.11
Updating Price:=$
            3.11
Updating Change:=-0.03

(coo)
Open:=76.85
Change:=-0.37
                  ( -0.48 %)
Bid:=75.98 x400
Trade Time:=4:27 PM EST
Ask:=79.83 x200
Prev Close:=76.85
Last Trade:=76.48
Updating Price:=$
            76.48
Updating Change:=-0.37

(cost)
Open:=78.39
Change:=-0.05
                  ( -0.06 %)
Bid:=78.34 x400
Trade Time:=3:55 PM EST
Ask:=78.35 x200
Prev Close:=78.39
Last Trade:=78.34
Updating Price:=$
            78.34
Updating Change:=-0.05

(cov)
Open:=52.30
Change:=-1.09
                  ( -2.10 %)
Bid:=45.53 x400
Trade Time:=4:29 PM EST
Ask:=53.95 x200
Prev Close:=51.81
Last Trade:=50.72
Updating Price:=$
            50.72
Updating Change:=-1.09

(cown)
Open:=3.98
Change:=+0.07
                  (+1.75 %)
Bid:=3.91 x400
Trade Time:=4:27 PM EST
Ask:=4.29 x200
Prev Close:=3.99
Last Trade:=4.06
Updating Price:=$
            4.06
Updating Change:=+0.07

(cpa)
Open:=66.84
Change:=-0.81
                  ( -1.21 %)
Bid:=65.07 x400
Trade Time:=4:02 PM EST
Ask:=67.50 x200
Prev Close:=66.84
Last Trade:=66.03
Updating Price:=$
            66.03
Updating Change:=-0.81

(cpe)
Open:=7.06
Change:=-0.02
                  ( -0.28 %)
Bid:=6.69 x400
Trade Time:=4:27 PM EST
Ask:=7.35 x200
Prev Close:=7.07
Last Trade:=7.05
Updating Price:=$
            7.05
Updating Change:=-0.02

(cpn)
Open:=16.77
Change:=+0.16
                  (+0.96 %)
Bid:=16.36 x400
Trade Time:=4:42 PM EST
Ask:=17.34 x200
Prev Close:=16.72
Last Trade:=16.88
Updating Price:=$
            16.88
Updating Change:=+0.16

(cprt)
Open:=43.99
Change:=-0.20
                  ( -0.45 %)
Bid:=43.75 x400
Trade Time:=4:27 PM EST
Ask:=44.63 x200
Prev Close:=43.98
Last Trade:=43.78
Updating Price:=$
            43.78
Updating Change:=-0.20

(cpst)
Open:=1.49
Change:=
Bid:=1.44 x400
Trade Time:=4:27 PM EST
Ask:=1.49 x200
Prev Close:=1.49
Last Trade:=1.49
Updating Price:=$
            1.49
Updating Change:=null

(cpy)
Open:=11.41
Change:=-0.20
                  ( -1.75 %)
Bid:=10.19 x400
Trade Time:=4:00 PM EST
Ask:=12.20 x200
Prev Close:=11.42
Last Trade:=11.22
Updating Price:=$
            11.22
Updating Change:=-0.20

(cr)
Open:=47.59
Change:=-1.34
                  ( -2.81 %)
Bid:=45.59 x400
Trade Time:=4:40 PM EST
Ask:=46.95 x200
Prev Close:=47.61
Last Trade:=46.27
Updating Price:=$
            46.27
Updating Change:=-1.34

(crai)
Open:=26.53
Change:=+0.98
                  (+3.68 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=29.96 x200
Prev Close:=26.62
Last Trade:=27.60
Updating Price:=$
            27.60
Updating Change:=+0.98

(crdn)
Open:=32.84
Change:=-0.84
                  ( -2.56 %)
Bid:=31.98 x400
Trade Time:=4:05 PM EST
Ask:=32.02 x200
Prev Close:=32.84
Last Trade:=32.00
Updating Price:=$
            32.00
Updating Change:=-0.84

(cree)
Open:=31.14
Change:=+1.53
                  (+4.93 %)
Bid:=32.11 x400
Trade Time:=4:50 PM EST
Ask:=32.20 x200
Prev Close:=31.06
Last Trade:=32.59
Updating Price:=$
            32.59
Updating Change:=+1.53

(crmt)
Open:=34.40
Change:=-0.53
                  ( -1.54 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=33.99 x200
Prev Close:=34.38
Last Trade:=33.85
Updating Price:=$
            33.85
Updating Change:=-0.53

(crrc)
Open:=9.99
Change:=+0.15
                  (+1.51 %)
Bid:=8.85 x400
Trade Time:=4:15 PM EST
Ask:=10.85 x200
Prev Close:=9.96
Last Trade:=10.11
Updating Price:=$
            10.11
Updating Change:=+0.15

(crs)
Open:=56.46
Change:=+1.60
                  (+2.91 %)
Bid:=55.35 x400
Trade Time:=4:27 PM EST
Ask:=62.50 x200
Prev Close:=54.92
Last Trade:=56.52
Updating Price:=$
            56.52
Updating Change:=+1.60

(csco)
Open:=15.96
Change:=+0.33
                  (+2.10 %)
Bid:=16.02 x400
Trade Time:=3:55 PM EST
Ask:=16.03 x200
Prev Close:=15.69
Last Trade:=16.02
Updating Price:=$
            16.02
Updating Change:=+0.33

(csgp)
Open:=57.40
Change:=+1.66
                  (+2.91 %)
Bid:=31.12 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=57.00
Last Trade:=58.66
Updating Price:=$
            58.66
Updating Change:=+1.66

(cstr)
Open:=50.22
Change:=+1.01
                  (+2.01 %)
Bid:=50.50 x400
Trade Time:=4:15 PM EST
Ask:=51.00 x200
Prev Close:=50.32
Last Trade:=51.33
Updating Price:=$
            51.33
Updating Change:=+1.01

(csu)
Open:=8.94
Change:=
Bid:=8.59 x400
Trade Time:=4:27 PM EST
Ask:=9.31 x200
Prev Close:=8.90
Last Trade:=8.90
Updating Price:=$
            8.90
Updating Change:=null

(cswc)
Open:=93.91
Change:=+0.64
                  (+0.68 %)
Bid:=90.23 x400
Trade Time:=4:15 PM EST
Ask:=100.53 x200
Prev Close:=94.04
Last Trade:=94.68
Updating Price:=$
            94.68
Updating Change:=+0.64

(ctas)
Open:=32.71
Change:=-0.02
                  ( -0.06 %)
Bid:=31.99 x400
Trade Time:=4:14 PM EST
Ask:=32.63 x200
Prev Close:=32.65
Last Trade:=32.63
Updating Price:=$
            32.63
Updating Change:=-0.02

(ctgx)
Open:=12.33
Change:=+0.30
                  (+2.45 %)
Bid:=11.80 x400
Trade Time:=4:15 PM EST
Ask:=12.87 x200
Prev Close:=12.25
Last Trade:=12.55
Updating Price:=$
            12.55
Updating Change:=+0.30

(ctl)
Open:=37.56
Change:=-0.38
                  ( -1.01 %)
Bid:=37.14 x400
Trade Time:=4:42 PM EST
Ask:=37.45 x200
Prev Close:=37.62
Last Trade:=37.24
Updating Price:=$
            37.24
Updating Change:=-0.38

(ctrp)
Open:=46.15
Change:=-0.08
                  ( -0.17 %)
Bid:=45.98 x400
Trade Time:=3:50 PM EST
Ask:=46.00 x200
Prev Close:=46.07
Last Trade:=45.99
Updating Price:=$
            45.99
Updating Change:=-0.08

(ctsh)
Open:=69.93
Change:=-0.15
                  ( -0.21 %)
Bid:=69.71 x400
Trade Time:=3:54 PM EST
Ask:=69.73 x200
Prev Close:=69.88
Last Trade:=69.73
Updating Price:=$
            69.73
Updating Change:=-0.15

(ctxs)
Open:=69.70
Change:=+1.90
                  (+2.68 %)
Bid:=72.84 x400
Trade Time:=3:55 PM EST
Ask:=72.86 x200
Prev Close:=70.94
Last Trade:=72.84
Updating Price:=$
            72.84
Updating Change:=+1.90

(cvo)
Open:=6.01
Change:=-0.10
                  ( -1.67 %)
Bid:=5.56 x400
Trade Time:=4:11 PM EST
Ask:=6.20 x200
Prev Close:=5.99
Last Trade:=5.89
Updating Price:=$
            5.89
Updating Change:=-0.10

(cvx)
Open:=105.15
Change:=-0.61
                  ( -0.58 %)
Bid:=105.02 x400
Trade Time:=3:55 PM EST
Ask:=105.03 x200
Prev Close:=105.63
Last Trade:=105.02
Updating Price:=$
            105.02
Updating Change:=-0.61

(cxs)
Open:=10.81
Change:=-0.08
                  ( -0.74 %)
Bid:=10.68 x400
Trade Time:=4:27 PM EST
Ask:=10.69 x200
Prev Close:=10.77
Last Trade:=10.69
Updating Price:=$
            10.69
Updating Change:=-0.08

(cyh)
Open:=24.69
Change:=+0.16
                  (+0.65 %)
Bid:=26.50 x400
Trade Time:=5:18 PM EST
Ask:=26.70 x200
Prev Close:=24.71
Last Trade:=24.87
Updating Price:=$
            24.87
Updating Change:=+0.16

(cyn)
Open:=53.56
Change:=+0.32
                  (+0.60 %)
Bid:=52.88 x400
Trade Time:=4:27 PM EST
Ask:=54.54 x200
Prev Close:=53.39
Last Trade:=53.71
Updating Price:=$
            53.71
Updating Change:=+0.32

(cytk)
Open:=1.27
Change:=
Bid:=1.24 x400
Trade Time:=4:00 PM EST
Ask:=1.48 x200
Prev Close:=1.23
Last Trade:=1.23
Updating Price:=$
            1.23
Updating Change:=null

(cytr)
Open:=0.42
Change:=+0.01
                  (+2.20 %)
Bid:=0.41 x400
Trade Time:=4:01 PM EST
Ask:=0.43 x200
Prev Close:=0.41
Last Trade:=0.42
Updating Price:=$
            0.42
Updating Change:=+0.01

(dakt)
Open:=9.99
Change:=-0.12
                  ( -1.20 %)
Bid:=9.53 x400
Trade Time:=4:27 PM EST
Ask:=10.23 x200
Prev Close:=10.04
Last Trade:=9.92
Updating Price:=$
            9.92
Updating Change:=-0.12

(dal)
Open:=7.73
Change:=+0.02
                  (+0.26 %)
Bid:=7.62 x400
Trade Time:=4:40 PM EST
Ask:=7.71 x200
Prev Close:=7.61
Last Trade:=7.63
Updating Price:=$
            7.63
Updating Change:=+0.02

(dar)
Open:=17.17
Change:=-0.27
                  ( -1.57 %)
Bid:=16.95 x400
Trade Time:=4:27 PM EST
Ask:=17.29 x200
Prev Close:=17.20
Last Trade:=16.93
Updating Price:=$
            16.93
Updating Change:=-0.27

(dbd)
Open:=31.50
Change:=-0.87
                  ( -2.77 %)
Bid:=29.96 x400
Trade Time:=4:40 PM EST
Ask:=31.17 x200
Prev Close:=31.41
Last Trade:=30.54
Updating Price:=$
            30.54
Updating Change:=-0.87

(dd)
Open:=52.72
Change:=+0.07
                  (+0.13 %)
Bid:=52.34 x400
Trade Time:=3:55 PM EST
Ask:=52.35 x200
Prev Close:=52.28
Last Trade:=52.35
Updating Price:=$
            52.35
Updating Change:=+0.07

(ddic)
Open:=8.83
Change:=-0.02
                  ( -0.23 %)
Bid:=8.12 x400
Trade Time:=4:15 PM EST
Ask:=8.55 x200
Prev Close:=8.84
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=-0.02

(de)
Open:=79.45
Change:=-0.03
                  ( -0.04 %)
Bid:=79.35 x400
Trade Time:=4:14 PM EST
Ask:=79.62 x200
Prev Close:=79.42
Last Trade:=79.39
Updating Price:=$
            79.39
Updating Change:=-0.03

(deck)
Open:=92.99
Change:=+1.07
                  (+1.17 %)
Bid:=93.10 x400
Trade Time:=4:09 PM EST
Ask:=93.44 x200
Prev Close:=91.53
Last Trade:=92.60
Updating Price:=$
            92.60
Updating Change:=+1.07

(dei)
Open:=19.79
Change:=+0.12
                  (+0.61 %)
Bid:=19.35 x400
Trade Time:=4:27 PM EST
Ask:=20.41 x200
Prev Close:=19.78
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=+0.12

(dell)
Open:=16.41
Change:=+0.12
                  (+0.74 %)
Bid:=16.57 x400
Trade Time:=3:55 PM EST
Ask:=16.58 x200
Prev Close:=16.45
Last Trade:=16.57
Updating Price:=$
            16.57
Updating Change:=+0.12

(dest)
Open:=16.66
Change:=-0.31
                  ( -1.82 %)
Bid:=16.51 x400
Trade Time:=4:15 PM EST
Ask:=16.67 x200
Prev Close:=17.00
Last Trade:=16.69
Updating Price:=$
            16.69
Updating Change:=-0.31

(dfz)
Open:=11.26
Change:=+0.06
                  (+0.53 %)
Bid:=11.11 x400
Trade Time:=4:15 PM EST
Ask:=11.38 x200
Prev Close:=11.26
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.06

(dgi)
Open:=26.30
Change:=-0.15
                  ( -0.57 %)
Bid:=25.53 x400
Trade Time:=4:27 PM EST
Ask:=26.77 x200
Prev Close:=26.30
Last Trade:=26.15
Updating Price:=$
            26.15
Updating Change:=-0.15

(dhil)
Open:=76.69
Change:=+1.06
                  (+1.38 %)
Bid:=77.00 x400
Trade Time:=4:03 PM EST
Ask:=81.87 x200
Prev Close:=76.69
Last Trade:=77.75
Updating Price:=$
            77.75
Updating Change:=+1.06

(dhr)
Open:=49.24
Change:=-0.38
                  ( -0.77 %)
Bid:=48.61 x400
Trade Time:=4:29 PM EST
Ask:=49.21 x200
Prev Close:=49.23
Last Trade:=48.85
Updating Price:=$
            48.85
Updating Change:=-0.38

(dis)
Open:=39.46
Change:=-0.11
                  ( -0.28 %)
Bid:=39.40 x400
Trade Time:=3:55 PM EST
Ask:=39.41 x200
Prev Close:=39.52
Last Trade:=39.41
Updating Price:=$
            39.41
Updating Change:=-0.11

(dk)
Open:=16.33
Change:=-0.02
                  ( -0.12 %)
Bid:=16.20 x400
Trade Time:=4:24 PM EST
Ask:=16.74 x200
Prev Close:=16.36
Last Trade:=16.34
Updating Price:=$
            16.34
Updating Change:=-0.02

(dlb)
Open:=43.05
Change:=-0.04
                  ( -0.09 %)
Bid:=42.33 x400
Trade Time:=4:40 PM EST
Ask:=43.98 x200
Prev Close:=43.21
Last Trade:=43.17
Updating Price:=$
            43.17
Updating Change:=-0.04

(dllr)
Open:=21.43
Change:=+0.11
                  (+0.52 %)
Bid:=20.89 x400
Trade Time:=4:15 PM EST
Ask:=21.47 x200
Prev Close:=21.35
Last Trade:=21.46
Updating Price:=$
            21.46
Updating Change:=+0.11

(dltr)
Open:=66.82
Change:=-0.41
                  ( -0.61 %)
Bid:=66.48 x400
Trade Time:=3:55 PM EST
Ask:=66.49 x200
Prev Close:=66.91
Last Trade:=66.51
Updating Price:=$
            66.51
Updating Change:=-0.41

(dm)
Open:=7.95
Change:=+0.09
                  (+1.13 %)
Bid:=7.73 x400
Trade Time:=4:27 PM EST
Ask:=8.42 x200
Prev Close:=7.95
Last Trade:=8.04
Updating Price:=$
            8.04
Updating Change:=+0.09

(dmrc)
Open:=39.13
Change:=+1.27
                  (+3.28 %)
Bid:=40.07 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=38.77
Last Trade:=40.04
Updating Price:=$
            40.04
Updating Change:=+1.27

(dndn)
Open:=37.29
Change:=-0.28
                  ( -0.75 %)
Bid:=37.03 x400
Trade Time:=4:43 PM EST
Ask:=37.12 x200
Prev Close:=37.31
Last Trade:=37.03
Updating Price:=$
            37.03
Updating Change:=-0.28

(dnr)
Open:=19.79
Change:=-0.25
                  ( -1.26 %)
Bid:=19.06 x400
Trade Time:=4:14 PM EST
Ask:=20.05 x200
Prev Close:=19.80
Last Trade:=19.55
Updating Price:=$
            19.55
Updating Change:=-0.25

(drc)
Open:=53.19
Change:=-0.13
                  ( -0.24 %)
Bid:=48.38 x400
Trade Time:=4:40 PM EST
Ask:=85.20 x200
Prev Close:=53.43
Last Trade:=53.30
Updating Price:=$
            53.30
Updating Change:=-0.13

(dri)
Open:=51.42
Change:=-0.61
                  ( -1.19 %)
Bid:=50.09 x400
Trade Time:=4:08 PM EST
Ask:=50.64 x200
Prev Close:=51.26
Last Trade:=50.65
Updating Price:=$
            50.65
Updating Change:=-0.61

(driv)
Open:=30.02
Change:=+0.21
                  (+0.70 %)
Bid:=27.00 x400
Trade Time:=4:29 PM EST
Ask:=27.74 x200
Prev Close:=30.01
Last Trade:=30.22
Updating Price:=$
            30.22
Updating Change:=+0.21

(drl)
Open:=1.81
Change:=+0.02
                  (+1.10 %)
Bid:=1.82 x400
Trade Time:=4:01 PM EST
Ask:=1.83 x200
Prev Close:=1.81
Last Trade:=1.83
Updating Price:=$
            1.83
Updating Change:=+0.02

(dtsi)
Open:=35.52
Change:=-0.07
                  ( -0.20 %)
Bid:=35.32 x400
Trade Time:=4:27 PM EST
Ask:=36.17 x200
Prev Close:=35.38
Last Trade:=35.31
Updating Price:=$
            35.31
Updating Change:=-0.07

(dtv)
Open:=51.36
Change:=-0.15
                  ( -0.29 %)
Bid:=51.29 x400
Trade Time:=3:55 PM EST
Ask:=51.30 x200
Prev Close:=51.44
Last Trade:=51.29
Updating Price:=$
            51.29
Updating Change:=-0.15

(dva)
Open:=83.00
Change:=+0.41
                  (+0.50 %)
Bid:=83.06 x400
Trade Time:=4:40 PM EST
Ask:=83.96 x200
Prev Close:=82.65
Last Trade:=83.06
Updating Price:=$
            83.06
Updating Change:=+0.41

(dvn)
Open:=81.46
Change:=-1.64
                  ( -2.01 %)
Bid:=79.02 x400
Trade Time:=4:29 PM EST
Ask:=80.06 x200
Prev Close:=81.61
Last Trade:=79.97
Updating Price:=$
            79.97
Updating Change:=-1.64

(dvox)
Open:=7.02
Change:=-0.20
                  ( -2.86 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=10.40 x200
Prev Close:=6.99
Last Trade:=6.79
Updating Price:=$
            6.79
Updating Change:=-0.20

(dw)
Open:=21.34
Change:=-0.06
                  ( -0.28 %)
Bid:=20.70 x400
Trade Time:=4:40 PM EST
Ask:=21.80 x200
Prev Close:=21.37
Last Trade:=21.31
Updating Price:=$
            21.31
Updating Change:=-0.06

(dwa)
Open:=22.01
Change:=-0.58
                  ( -2.63 %)
Bid:=21.12 x400
Trade Time:=4:27 PM EST
Ask:=21.84 x200
Prev Close:=22.08
Last Trade:=21.50
Updating Price:=$
            21.50
Updating Change:=-0.58

(dxpe)
Open:=27.50
Change:=+1.60
                  (+6.32 %)
Bid:=10.00 x400
Trade Time:=4:24 PM EST
Ask:=30.20 x200
Prev Close:=25.30
Last Trade:=26.90
Updating Price:=$
            26.90
Updating Change:=+1.60

(dy)
Open:=16.96
Change:=+0.07
                  (+0.41 %)
Bid:=16.55 x400
Trade Time:=4:04 PM EST
Ask:=17.51 x200
Prev Close:=16.99
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=+0.07

(dyn)
Open:=5.73
Change:=+0.17
                  (+2.96 %)
Bid:=5.92 x400
Trade Time:=4:27 PM EST
Ask:=5.98 x200
Prev Close:=5.74
Last Trade:=5.91
Updating Price:=$
            5.91
Updating Change:=+0.17

(ebay)
Open:=33.23
Change:=+0.01
                  (+0.03 %)
Bid:=33.36 x400
Trade Time:=3:55 PM EST
Ask:=33.37 x200
Prev Close:=33.36
Last Trade:=33.37
Updating Price:=$
            33.37
Updating Change:=+0.01

(ebsb)
Open:=13.39
Change:=+0.26
                  (+1.95 %)
Bid:=11.95 x400
Trade Time:=4:15 PM EST
Ask:=14.26 x200
Prev Close:=13.33
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=+0.26

(ecpg)
Open:=26.85
Change:=+0.48
                  (+1.78 %)
Bid:=27.41 x400
Trade Time:=4:03 PM EST
Ask:=28.04 x200
Prev Close:=26.95
Last Trade:=27.43
Updating Price:=$
            27.43
Updating Change:=+0.48

(edr)
Open:=8.76
Change:=+0.03
                  (+0.34 %)
Bid:=8.51 x400
Trade Time:=4:02 PM EST
Ask:=9.12 x200
Prev Close:=8.79
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.03

(eeft)
Open:=16.93
Change:=+0.20
                  (+1.19 %)
Bid:=16.52 x400
Trade Time:=4:40 PM EST
Ask:=17.38 x200
Prev Close:=16.86
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=+0.20

(egn)
Open:=60.24
Change:=-0.21
                  ( -0.35 %)
Bid:=43.77 x400
Trade Time:=4:05 PM EST
Ask:=60.30 x200
Prev Close:=59.96
Last Trade:=59.75
Updating Price:=$
            59.75
Updating Change:=-0.21

(egov)
Open:=12.50
Change:=+0.30
                  (+2.40 %)
Bid:=12.36 x400
Trade Time:=4:27 PM EST
Ask:=12.79 x200
Prev Close:=12.50
Last Trade:=12.80
Updating Price:=$
            12.80
Updating Change:=+0.30

(egy)
Open:=6.91
Change:=-0.13
                  ( -1.88 %)
Bid:=6.76 x400
Trade Time:=4:27 PM EST
Ask:=7.09 x200
Prev Close:=6.93
Last Trade:=6.80
Updating Price:=$
            6.80
Updating Change:=-0.13

(ek)
Open:=2.41
Change:=+0.10
                  (+4.13 %)
Bid:=2.46 x400
Trade Time:=4:42 PM EST
Ask:=2.52 x200
Prev Close:=2.42
Last Trade:=2.52
Updating Price:=$
            2.52
Updating Change:=+0.10

(elos)
Open:=12.03
Change:=+0.03
                  (+0.25 %)
Bid:=11.70 x400
Trade Time:=4:00 PM EST
Ask:=12.51 x200
Prev Close:=12.10
Last Trade:=12.13
Updating Price:=$
            12.13
Updating Change:=+0.03

(els)
Open:=65.47
Change:=-0.61
                  ( -0.93 %)
Bid:=63.23 x400
Trade Time:=4:27 PM EST
Ask:=66.07 x200
Prev Close:=65.26
Last Trade:=64.65
Updating Price:=$
            64.65
Updating Change:=-0.61

(endp)
Open:=37.82
Change:=-0.31
                  ( -0.82 %)
Bid:=37.30 x400
Trade Time:=4:03 PM EST
Ask:=37.45 x200
Prev Close:=37.75
Last Trade:=37.44
Updating Price:=$
            37.44
Updating Change:=-0.31

(enh)
Open:=41.23
Change:=-0.10
                  ( -0.24 %)
Bid:=40.37 x400
Trade Time:=4:10 PM EST
Ask:=42.09 x200
Prev Close:=41.29
Last Trade:=41.19
Updating Price:=$
            41.19
Updating Change:=-0.10

(enoc)
Open:=16.49
Change:=+0.26
                  (+1.57 %)
Bid:=16.42 x400
Trade Time:=4:27 PM EST
Ask:=16.90 x200
Prev Close:=16.51
Last Trade:=16.77
Updating Price:=$
            16.77
Updating Change:=+0.26

(ens)
Open:=33.15
Change:=-0.87
                  ( -2.62 %)
Bid:=31.87 x400
Trade Time:=4:27 PM EST
Ask:=32.92 x200
Prev Close:=33.15
Last Trade:=32.28
Updating Price:=$
            32.28
Updating Change:=-0.87

(ep)
Open:=20.84
Change:=-0.21
                  ( -1.00 %)
Bid:=20.56 x400
Trade Time:=4:29 PM EST
Ask:=21.18 x200
Prev Close:=20.92
Last Trade:=20.71
Updating Price:=$
            20.71
Updating Change:=-0.21

(epax)
Open:=8.44
Change:=-0.03
                  ( -0.36 %)
Bid:=8.25 x400
Trade Time:=4:00 PM EST
Ask:=10.20 x200
Prev Close:=8.44
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=-0.03

(epl)
Open:=17.11
Change:=+0.01
                  (+0.06 %)
Bid:=16.65 x400
Trade Time:=4:27 PM EST
Ask:=17.61 x200
Prev Close:=17.12
Last Trade:=17.13
Updating Price:=$
            17.13
Updating Change:=+0.01

(epm)
Open:=7.34
Change:=+0.20
                  (+2.73 %)
Bid:=7.50 x400
Trade Time:=4:00 PM EST
Ask:=7.51 x200
Prev Close:=7.32
Last Trade:=7.52
Updating Price:=$
            7.52
Updating Change:=+0.20

(eqy)
Open:=19.47
Change:=-0.06
                  ( -0.31 %)
Bid:=18.86 x400
Trade Time:=4:27 PM EST
Ask:=19.90 x200
Prev Close:=19.40
Last Trade:=19.34
Updating Price:=$
            19.34
Updating Change:=-0.06

(erie)
Open:=73.44
Change:=+0.21
                  (+0.29 %)
Bid:=71.35 x400
Trade Time:=4:00 PM EST
Ask:=76.01 x200
Prev Close:=73.27
Last Trade:=73.48
Updating Price:=$
            73.48
Updating Change:=+0.21

(erts)
Open:=22.91
Change:=-0.41
                  ( -1.78 %)
Bid:=22.56 x400
Trade Time:=3:55 PM EST
Ask:=22.57 x200
Prev Close:=22.97
Last Trade:=22.56
Updating Price:=$
            22.56
Updating Change:=-0.41

(ese)
Open:=35.27
Change:=-0.23
                  ( -0.65 %)
Bid:=34.26 x400
Trade Time:=4:27 PM EST
Ask:=35.79 x200
Prev Close:=35.21
Last Trade:=34.98
Updating Price:=$
            34.98
Updating Change:=-0.23

(esgr)
Open:=105.00
Change:=+1.31
                  (+1.25 %)
Bid:=105.61 x400
Trade Time:=4:15 PM EST
Ask:=112.37 x200
Prev Close:=104.90
Last Trade:=106.21
Updating Price:=$
            106.21
Updating Change:=+1.31

(esl)
Open:=75.35
Change:=-0.23
                  ( -0.31 %)
Bid:=71.51 x400
Trade Time:=4:05 PM EST
Ask:=78.93 x200
Prev Close:=75.07
Last Trade:=74.84
Updating Price:=$
            74.84
Updating Change:=-0.23

(esrx)
Open:=54.20
Change:=-0.39
                  ( -0.72 %)
Bid:=54.10 x400
Trade Time:=3:55 PM EST
Ask:=54.11 x200
Prev Close:=54.50
Last Trade:=54.11
Updating Price:=$
            54.11
Updating Change:=-0.39

(ess)
Open:=138.29
Change:=-0.71
                  ( -0.51 %)
Bid:=135.01 x400
Trade Time:=4:27 PM EST
Ask:=141.92 x200
Prev Close:=139.07
Last Trade:=138.36
Updating Price:=$
            138.36
Updating Change:=-0.71

(etm)
Open:=7.76
Change:=+0.36
                  (+4.65 %)
Bid:=7.74 x400
Trade Time:=4:40 PM EST
Ask:=8.42 x200
Prev Close:=7.75
Last Trade:=8.11
Updating Price:=$
            8.11
Updating Change:=+0.36

(evr)
Open:=29.20
Change:=+0.12
                  (+0.41 %)
Bid:=28.80 x400
Trade Time:=4:02 PM EST
Ask:=37.08 x200
Prev Close:=29.20
Last Trade:=29.32
Updating Price:=$
            29.32
Updating Change:=+0.12

(exas)
Open:=8.46
Change:=+0.05
                  (+0.59 %)
Bid:=8.24 x400
Trade Time:=4:27 PM EST
Ask:=8.52 x200
Prev Close:=8.47
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=+0.05

(exbd)
Open:=40.99
Change:=+0.06
                  (+0.15 %)
Bid:=40.16 x400
Trade Time:=4:01 PM EST
Ask:=41.87 x200
Prev Close:=40.94
Last Trade:=41.00
Updating Price:=$
            41.00
Updating Change:=+0.06

(exls)
Open:=23.02
Change:=+0.11
                  (+0.48 %)
Bid:=23.15 x400
Trade Time:=4:00 PM EST
Ask:=23.86 x200
Prev Close:=23.06
Last Trade:=23.17
Updating Price:=$
            23.17
Updating Change:=+0.11

(exp)
Open:=24.57
Change:=-0.34
                  ( -1.37 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=31.13 x200
Prev Close:=24.74
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=-0.34

(expd)
Open:=47.57
Change:=+0.55
                  (+1.16 %)
Bid:=48.14 x400
Trade Time:=3:55 PM EST
Ask:=48.15 x200
Prev Close:=47.60
Last Trade:=48.15
Updating Price:=$
            48.15
Updating Change:=+0.55

(expe)
Open:=29.68
Change:=-0.97
                  ( -3.26 %)
Bid:=28.79 x400
Trade Time:=3:55 PM EST
Ask:=28.80 x200
Prev Close:=29.76
Last Trade:=28.79
Updating Price:=$
            28.79
Updating Change:=-0.97

(exxi)
Open:=33.30
Change:=-0.32
                  ( -0.96 %)
Bid:=32.99 x400
Trade Time:=4:27 PM EST
Ask:=33.04 x200
Prev Close:=33.36
Last Trade:=33.04
Updating Price:=$
            33.04
Updating Change:=-0.32

(fast)
Open:=33.24
Change:=+0.64
                  (+1.92 %)
Bid:=33.90 x400
Trade Time:=3:55 PM EST
Ask:=33.91 x200
Prev Close:=33.27
Last Trade:=33.91
Updating Price:=$
            33.91
Updating Change:=+0.64

(fbn)
Open:=3.98
Change:=+0.05
                  (+1.26 %)
Bid:=3.81 x400
Trade Time:=4:03 PM EST
Ask:=4.29 x200
Prev Close:=3.96
Last Trade:=4.01
Updating Price:=$
            4.01
Updating Change:=+0.05

(fbnc)
Open:=9.85
Change:=+0.23
                  (+2.35 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=13.99 x200
Prev Close:=9.77
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=+0.23

(fbp)
Open:=4.56
Change:=-0.01
                  ( -0.23 %)
Bid:=4.39 x400
Trade Time:=4:02 PM EST
Ask:=4.73 x200
Prev Close:=4.40
Last Trade:=4.39
Updating Price:=$
            4.39
Updating Change:=-0.01

(fcel)
Open:=1.30
Change:=+0.05
                  (+3.82 %)
Bid:=1.32 x400
Trade Time:=4:00 PM EST
Ask:=1.35 x200
Prev Close:=1.31
Last Trade:=1.36
Updating Price:=$
            1.36
Updating Change:=+0.05

(fcnca)
Open:=181.98
Change:=+0.35
                  (+0.19 %)
Bid:=164.50 x400
Trade Time:=4:00 PM EST
Ask:=198.72 x200
Prev Close:=179.76
Last Trade:=180.11
Updating Price:=$
            180.11
Updating Change:=+0.35

(fcs)
Open:=15.51
Change:=-0.20
                  ( -1.29 %)
Bid:=15.31 x400
Trade Time:=4:27 PM EST
Ask:=15.77 x200
Prev Close:=15.51
Last Trade:=15.31
Updating Price:=$
            15.31
Updating Change:=-0.20

(fcx)
Open:=54.35
Change:=-0.41
                  ( -0.75 %)
Bid:=54.05 x400
Trade Time:=4:53 PM EST
Ask:=54.12 x200
Prev Close:=54.45
Last Trade:=54.04
Updating Price:=$
            54.04
Updating Change:=-0.41

(fdx)
Open:=89.44
Change:=-1.28
                  ( -1.44 %)
Bid:=87.74 x400
Trade Time:=4:29 PM EST
Ask:=88.29 x200
Prev Close:=89.14
Last Trade:=87.86
Updating Price:=$
            87.86
Updating Change:=-1.28

(feic)
Open:=33.47
Change:=-0.57
                  ( -1.69 %)
Bid:=32.36 x400
Trade Time:=4:27 PM EST
Ask:=33.79 x200
Prev Close:=33.64
Last Trade:=33.07
Updating Price:=$
            33.07
Updating Change:=-0.57

(ffic)
Open:=12.57
Change:=-0.02
                  ( -0.16 %)
Bid:=12.10 x400
Trade Time:=4:27 PM EST
Ask:=12.86 x200
Prev Close:=12.53
Last Trade:=12.51
Updating Price:=$
            12.51
Updating Change:=-0.02

(ffiv)
Open:=95.34
Change:=-0.62
                  ( -0.65 %)
Bid:=94.28 x400
Trade Time:=3:55 PM EST
Ask:=94.30 x200
Prev Close:=94.90
Last Trade:=94.28
Updating Price:=$
            94.28
Updating Change:=-0.62

(fisv)
Open:=61.34
Change:=-0.05
                  ( -0.08 %)
Bid:=61.41 x400
Trade Time:=3:55 PM EST
Ask:=61.42 x200
Prev Close:=61.45
Last Trade:=61.40
Updating Price:=$
            61.40
Updating Change:=-0.05

(flex)
Open:=6.54
Change:=-0.10
                  ( -1.53 %)
Bid:=6.44 x400
Trade Time:=3:59 PM EST
Ask:=6.46 x200
Prev Close:=6.55
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=-0.10

(flir)
Open:=27.65
Change:=-0.13
                  ( -0.47 %)
Bid:=27.52 x400
Trade Time:=4:00 PM EST
Ask:=27.55 x200
Prev Close:=27.68
Last Trade:=27.55
Updating Price:=$
            27.55
Updating Change:=-0.13

(flo)
Open:=22.30
Change:=-0.27
                  ( -1.21 %)
Bid:=21.53 x400
Trade Time:=4:27 PM EST
Ask:=22.63 x200
Prev Close:=22.30
Last Trade:=22.03
Updating Price:=$
            22.03
Updating Change:=-0.27

(flr)
Open:=64.55
Change:=-1.07
                  ( -1.66 %)
Bid:=63.32 x400
Trade Time:=4:29 PM EST
Ask:=63.63 x200
Prev Close:=64.39
Last Trade:=63.32
Updating Price:=$
            63.32
Updating Change:=-1.07

(fls)
Open:=102.22
Change:=-4.90
                  ( -4.75 %)
Bid:=97.11 x400
Trade Time:=4:40 PM EST
Ask:=98.63 x200
Prev Close:=103.05
Last Trade:=98.15
Updating Price:=$
            98.15
Updating Change:=-4.90

(flws)
Open:=2.94
Change:=+0.12
                  (+4.10 %)
Bid:=2.66 x400
Trade Time:=4:27 PM EST
Ask:=3.52 x200
Prev Close:=2.93
Last Trade:=3.05
Updating Price:=$
            3.05
Updating Change:=+0.12

(fmbi)
Open:=11.93
Change:=+0.11
                  (+0.93 %)
Bid:=11.67 x400
Trade Time:=4:32 PM EST
Ask:=12.19 x200
Prev Close:=11.88
Last Trade:=11.99
Updating Price:=$
            11.99
Updating Change:=+0.11

(fmc)
Open:=88.81
Change:=-0.25
                  ( -0.28 %)
Bid:=86.34 x400
Trade Time:=4:20 PM EST
Ask:=91.58 x200
Prev Close:=88.63
Last Trade:=88.38
Updating Price:=$
            88.38
Updating Change:=-0.25

(fmd)
Open:=1.56
Change:=+0.05
                  (+3.21 %)
Bid:=0.99 x400
Trade Time:=4:27 PM EST
Ask:=1.88 x200
Prev Close:=1.56
Last Trade:=1.61
Updating Price:=$
            1.61
Updating Change:=+0.05

(fnsr)
Open:=18.52
Change:=-0.68
                  ( -3.68 %)
Bid:=17.80 x400
Trade Time:=4:58 PM EST
Ask:=17.92 x200
Prev Close:=18.46
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=-0.68

(fosl)
Open:=125.44
Change:=+1.71
                  (+1.37 %)
Bid:=125.88 x400
Trade Time:=4:27 PM EST
Ask:=129.03 x200
Prev Close:=125.02
Last Trade:=126.73
Updating Price:=$
            126.73
Updating Change:=+1.71

(frx)
Open:=37.41
Change:=-0.24
                  ( -0.64 %)
Bid:=36.75 x400
Trade Time:=4:42 PM EST
Ask:=37.95 x200
Prev Close:=37.37
Last Trade:=37.13
Updating Price:=$
            37.13
Updating Change:=-0.24

(fsii)
Open:=2.72
Change:=+0.02
                  (+0.73 %)
Bid:=2.72 x400
Trade Time:=4:27 PM EST
Ask:=2.79 x200
Prev Close:=2.75
Last Trade:=2.77
Updating Price:=$
            2.77
Updating Change:=+0.02

(fslr)
Open:=116.55
Change:=+1.01
                  (+0.87 %)
Bid:=117.61 x400
Trade Time:=3:55 PM EST
Ask:=117.64 x200
Prev Close:=116.60
Last Trade:=117.61
Updating Price:=$
            117.61
Updating Change:=+1.01

(fsp)
Open:=12.45
Change:=+0.09
                  (+0.73 %)
Bid:=12.31 x400
Trade Time:=4:27 PM EST
Ask:=12.91 x200
Prev Close:=12.40
Last Trade:=12.49
Updating Price:=$
            12.49
Updating Change:=+0.09

(fst)
Open:=25.63
Change:=+0.02
                  (+0.08 %)
Bid:=25.71 x400
Trade Time:=4:11 PM EST
Ask:=26.22 x200
Prev Close:=25.69
Last Trade:=25.71
Updating Price:=$
            25.71
Updating Change:=+0.02

(fsys)
Open:=21.98
Change:=-0.16
                  ( -0.73 %)
Bid:=21.50 x400
Trade Time:=4:40 PM EST
Ask:=22.31 x200
Prev Close:=22.00
Last Trade:=21.84
Updating Price:=$
            21.84
Updating Change:=-0.16

(ftr)
Open:=7.52
Change:=-0.04
                  ( -0.53 %)
Bid:=7.46 x400
Trade Time:=4:29 PM EST
Ask:=7.48 x200
Prev Close:=7.51
Last Trade:=7.47
Updating Price:=$
            7.47
Updating Change:=-0.04

(fwrd)
Open:=32.10
Change:=-0.28
                  ( -0.87 %)
Bid:=31.80 x400
Trade Time:=4:27 PM EST
Ask:=32.43 x200
Prev Close:=32.08
Last Trade:=31.80
Updating Price:=$
            31.80
Updating Change:=-0.28

(g)
Open:=16.74
Change:=+0.01
                  (+0.06 %)
Bid:=16.37 x400
Trade Time:=4:40 PM EST
Ask:=17.24 x200
Prev Close:=16.78
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=+0.01

(gain)
Open:=7.02
Change:=+0.06
                  (+0.86 %)
Bid:=7.00 x400
Trade Time:=4:00 PM EST
Ask:=7.33 x200
Prev Close:=6.98
Last Trade:=7.04
Updating Price:=$
            7.04
Updating Change:=+0.06

(gbdc)
Open:=15.62
Change:=+0.06
                  (+0.39 %)
Bid:=15.41 x400
Trade Time:=4:15 PM EST
Ask:=16.04 x200
Prev Close:=15.54
Last Trade:=15.60
Updating Price:=$
            15.60
Updating Change:=+0.06

(gbl)
Open:=48.34
Change:=+0.30
                  (+0.62 %)
Bid:=48.32 x400
Trade Time:=4:03 PM EST
Ask:=48.47 x200
Prev Close:=48.18
Last Trade:=48.48
Updating Price:=$
            48.48
Updating Change:=+0.30

(gd)
Open:=68.54
Change:=-0.88
                  ( -1.28 %)
Bid:=65.23 x400
Trade Time:=4:06 PM EST
Ask:=67.81 x200
Prev Close:=68.63
Last Trade:=67.75
Updating Price:=$
            67.75
Updating Change:=-0.88

(ge)
Open:=18.14
Change:=+0.05
                  (+0.28 %)
Bid:=18.15 x400
Trade Time:=3:55 PM EST
Ask:=18.16 x200
Prev Close:=18.11
Last Trade:=18.16
Updating Price:=$
            18.16
Updating Change:=+0.05

(gef)
Open:=62.41
Change:=-0.78
                  ( -1.25 %)
Bid:=45.47 x400
Trade Time:=4:04 PM EST
Ask:=65.97 x200
Prev Close:=62.26
Last Trade:=61.48
Updating Price:=$
            61.48
Updating Change:=-0.78

(geoi)
Open:=26.25
Change:=-0.71
                  ( -2.71 %)
Bid:=25.57 x400
Trade Time:=4:27 PM EST
Ask:=26.18 x200
Prev Close:=26.24
Last Trade:=25.53
Updating Price:=$
            25.53
Updating Change:=-0.71

(get)
Open:=30.33
Change:=-0.79
                  ( -2.60 %)
Bid:=29.23 x400
Trade Time:=4:27 PM EST
Ask:=29.88 x200
Prev Close:=30.41
Last Trade:=29.62
Updating Price:=$
            29.62
Updating Change:=-0.79

(ggp)
Open:=16.69
Change:=+0.18
                  (+1.08 %)
Bid:=16.62 x400
Trade Time:=4:27 PM EST
Ask:=16.84 x200
Prev Close:=16.66
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=+0.18

(ggs)
Open:=17.15
Change:=+0.28
                  (+1.64 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=18.88 x200
Prev Close:=17.12
Last Trade:=17.40
Updating Price:=$
            17.40
Updating Change:=+0.28

(gild)
Open:=42.89
Change:=+0.21
                  (+0.49 %)
Bid:=43.17 x400
Trade Time:=4:00 PM EST
Ask:=43.19 x200
Prev Close:=42.97
Last Trade:=43.18
Updating Price:=$
            43.18
Updating Change:=+0.21

(gksr)
Open:=34.29
Change:=-0.30
                  ( -0.87 %)
Bid:=33.25 x400
Trade Time:=4:00 PM EST
Ask:=34.75 x200
Prev Close:=34.29
Last Trade:=33.99
Updating Price:=$
            33.99
Updating Change:=-0.30

(glad)
Open:=8.98
Change:=+0.02
                  (+0.22 %)
Bid:=9.05 x400
Trade Time:=4:15 PM EST
Ask:=9.38 x200
Prev Close:=9.03
Last Trade:=9.05
Updating Price:=$
            9.05
Updating Change:=+0.02

(glng)
Open:=36.82
Change:=+0.60
                  (+1.61 %)
Bid:=37.08 x400
Trade Time:=4:15 PM EST
Ask:=38.67 x200
Prev Close:=37.29
Last Trade:=37.89
Updating Price:=$
            37.89
Updating Change:=+0.60

(gmcr)
Open:=103.76
Change:=+14.55
                  (+16.51 %)
Bid:=102.64 x400
Trade Time:=3:55 PM EST
Ask:=102.66 x200
Prev Close:=88.11
Last Trade:=102.66
Updating Price:=$
            102.66
Updating Change:=+14.55

(gmt)
Open:=37.09
Change:=+2.03
                  (+5.52 %)
Bid:=38.80 x400
Trade Time:=4:10 PM EST
Ask:=38.82 x200
Prev Close:=36.77
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=+2.03

(gntx)
Open:=29.10
Change:=-0.18
                  ( -0.62 %)
Bid:=28.15 x400
Trade Time:=4:32 PM EST
Ask:=29.49 x200
Prev Close:=29.02
Last Trade:=28.84
Updating Price:=$
            28.84
Updating Change:=-0.18

(goog)
Open:=605.19
Change:=+3.50
                  (+0.58 %)
Bid:=610.71 x400
Trade Time:=3:59 PM EST
Ask:=610.94 x200
Prev Close:=607.22
Last Trade:=610.72
Updating Price:=$
            610.72
Updating Change:=+3.50

(gps)
Open:=19.68
Change:=+0.56
                  (+2.95 %)
Bid:=19.32 x400
Trade Time:=4:42 PM EST
Ask:=19.96 x200
Prev Close:=18.96
Last Trade:=19.52
Updating Price:=$
            19.52
Updating Change:=+0.56

(grb)
Open:=11.03
Change:=-0.01
                  ( -0.09 %)
Bid:=11.02 x400
Trade Time:=4:27 PM EST
Ask:=11.11 x200
Prev Close:=11.02
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=-0.01

(grmn)
Open:=32.14
Change:=-0.09
                  ( -0.28 %)
Bid:=32.04 x400
Trade Time:=3:59 PM EST
Ask:=32.10 x200
Prev Close:=32.15
Last Trade:=32.06
Updating Price:=$
            32.06
Updating Change:=-0.09

(gsat)
Open:=1.09
Change:=+0.03
                  (+2.75 %)
Bid:=1.07 x400
Trade Time:=4:15 PM EST
Ask:=1.13 x200
Prev Close:=1.09
Last Trade:=1.12
Updating Price:=$
            1.12
Updating Change:=+0.03

(gsbc)
Open:=18.32
Change:=+0.13
                  (+0.71 %)
Bid:=18.03 x400
Trade Time:=4:15 PM EST
Ask:=18.35 x200
Prev Close:=18.31
Last Trade:=18.44
Updating Price:=$
            18.44
Updating Change:=+0.13

(gsm)
Open:=22.65
Change:=-0.13
                  ( -0.57 %)
Bid:=22.26 x400
Trade Time:=4:24 PM EST
Ask:=23.01 x200
Prev Close:=22.72
Last Trade:=22.59
Updating Price:=$
            22.59
Updating Change:=-0.13

(gti)
Open:=20.01
Change:=-1.81
                  ( -8.49 %)
Bid:=11.10 x400
Trade Time:=4:27 PM EST
Ask:=22.20 x200
Prev Close:=21.33
Last Trade:=19.52
Updating Price:=$
            19.52
Updating Change:=-1.81

(gty)
Open:=24.67
Change:=-0.03
                  ( -0.12 %)
Bid:=24.65 x400
Trade Time:=4:27 PM EST
Ask:=24.66 x200
Prev Close:=24.67
Last Trade:=24.64
Updating Price:=$
            24.64
Updating Change:=-0.03

(hafc)
Open:=1.02
Change:=-0.01
                  ( -0.97 %)
Bid:=1.02 x400
Trade Time:=4:00 PM EST
Ask:=1.12 x200
Prev Close:=1.03
Last Trade:=1.02
Updating Price:=$
            1.02
Updating Change:=-0.01

(hal)
Open:=55.12
Change:=-0.14
                  ( -0.25 %)
Bid:=54.81 x400
Trade Time:=4:08 PM EST
Ask:=54.87 x200
Prev Close:=55.01
Last Trade:=54.87
Updating Price:=$
            54.87
Updating Change:=-0.14

(halo)
Open:=6.84
Change:=+0.07
                  (+1.03 %)
Bid:=6.49 x400
Trade Time:=4:27 PM EST
Ask:=6.87 x200
Prev Close:=6.80
Last Trade:=6.87
Updating Price:=$
            6.87
Updating Change:=+0.07

(hans)
Open:=75.21
Change:=+2.10
                  (+2.79 %)
Bid:=76.80 x400
Trade Time:=4:27 PM EST
Ask:=77.36 x200
Prev Close:=75.20
Last Trade:=77.30
Updating Price:=$
            77.30
Updating Change:=+2.10

(hbcp)
Open:=14.41
Change:=+0.10
                  (+0.69 %)
Bid:=14.26 x400
Trade Time:=3:51 PM EST
Ask:=15.54 x200
Prev Close:=14.46
Last Trade:=14.56
Updating Price:=$
            14.56
Updating Change:=+0.10

(hckt)
Open:=4.62
Change:=-0.16
                  ( -3.45 %)
Bid:=3.95 x400
Trade Time:=4:27 PM EST
Ask:=5.25 x200
Prev Close:=4.64
Last Trade:=4.48
Updating Price:=$
            4.48
Updating Change:=-0.16

(hcp)
Open:=36.64
Change:=+0.04
                  (+0.11 %)
Bid:=36.20 x400
Trade Time:=4:15 PM EST
Ask:=36.86 x200
Prev Close:=36.61
Last Trade:=36.65
Updating Price:=$
            36.65
Updating Change:=+0.04

(hd)
Open:=35.63
Change:=-0.51
                  ( -1.43 %)
Bid:=35.11 x400
Trade Time:=3:55 PM EST
Ask:=35.12 x200
Prev Close:=35.63
Last Trade:=35.12
Updating Price:=$
            35.12
Updating Change:=-0.51

(he)
Open:=24.09
Change:=-0.31
                  ( -1.29 %)
Bid:=23.77 x400
Trade Time:=4:40 PM EST
Ask:=24.20 x200
Prev Close:=24.06
Last Trade:=23.75
Updating Price:=$
            23.75
Updating Change:=-0.31

(hees)
Open:=12.06
Change:=+0.10
                  (+0.83 %)
Bid:=11.67 x400
Trade Time:=4:15 PM EST
Ask:=12.46 x200
Prev Close:=12.00
Last Trade:=12.10
Updating Price:=$
            12.10
Updating Change:=+0.10

(hele)
Open:=32.59
Change:=-0.37
                  ( -1.14 %)
Bid:=31.67 x400
Trade Time:=4:40 PM EST
Ask:=32.97 x200
Prev Close:=32.59
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=-0.37

(hgr)
Open:=22.01
Change:=-1.68
                  ( -7.43 %)
Bid:=18.99 x400
Trade Time:=4:27 PM EST
Ask:=25.93 x200
Prev Close:=22.60
Last Trade:=20.92
Updating Price:=$
            20.92
Updating Change:=-1.68

(hgsi)
Open:=20.72
Change:=-0.44
                  ( -2.13 %)
Bid:=20.20 x400
Trade Time:=4:40 PM EST
Ask:=20.71 x200
Prev Close:=20.62
Last Trade:=20.18
Updating Price:=$
            20.18
Updating Change:=-0.44

(hhgp)
Open:=6.04
Change:=-0.07
                  ( -1.16 %)
Bid:=5.82 x400
Trade Time:=4:27 PM EST
Ask:=6.07 x200
Prev Close:=6.02
Last Trade:=5.95
Updating Price:=$
            5.95
Updating Change:=-0.07

(hibb)
Open:=39.65
Change:=+0.06
                  (+0.15 %)
Bid:=38.80 x400
Trade Time:=4:27 PM EST
Ask:=40.25 x200
Prev Close:=39.46
Last Trade:=39.52
Updating Price:=$
            39.52
Updating Change:=+0.06

(hig)
Open:=23.06
Change:=+0.30
                  (+1.30 %)
Bid:=23.31 x400
Trade Time:=4:15 PM EST
Ask:=23.61 x200
Prev Close:=23.08
Last Trade:=23.38
Updating Price:=$
            23.38
Updating Change:=+0.30

(hk)
Open:=38.32
Change:=-0.03
                  ( -0.08 %)
Bid:=38.25 x400
Trade Time:=4:27 PM EST
Ask:=38.33 x200
Prev Close:=38.29
Last Trade:=38.26
Updating Price:=$
            38.26
Updating Change:=-0.03

(hls)
Open:=24.72
Change:=+1.15
                  (+4.92 %)
Bid:=24.04 x400
Trade Time:=4:29 PM EST
Ask:=25.24 x200
Prev Close:=23.37
Last Trade:=24.52
Updating Price:=$
            24.52
Updating Change:=+1.15

(hma)
Open:=9.55
Change:=+0.29
                  (+3.12 %)
Bid:=9.21 x400
Trade Time:=4:11 PM EST
Ask:=10.23 x200
Prev Close:=9.30
Last Trade:=9.59
Updating Price:=$
            9.59
Updating Change:=+0.29

(hme)
Open:=65.12
Change:=-0.17
                  ( -0.26 %)
Bid:=64.51 x400
Trade Time:=4:27 PM EST
Ask:=66.02 x200
Prev Close:=65.22
Last Trade:=65.05
Updating Price:=$
            65.05
Updating Change:=-0.17

(hmsy)
Open:=73.92
Change:=+1.05
                  (+1.43 %)
Bid:=67.00 x400
Trade Time:=4:27 PM EST
Ask:=170.32 x200
Prev Close:=73.60
Last Trade:=74.65
Updating Price:=$
            74.65
Updating Change:=+1.05

(hog)
Open:=44.03
Change:=-0.47
                  ( -1.07 %)
Bid:=42.69 x400
Trade Time:=4:29 PM EST
Ask:=43.45 x200
Prev Close:=43.93
Last Trade:=43.46
Updating Price:=$
            43.46
Updating Change:=-0.47

(hott)
Open:=7.43
Change:=+0.05
                  (+0.68 %)
Bid:=7.35 x400
Trade Time:=4:27 PM EST
Ask:=7.40 x200
Prev Close:=7.35
Last Trade:=7.40
Updating Price:=$
            7.40
Updating Change:=+0.05

(hp)
Open:=70.39
Change:=+1.37
                  (+1.95 %)
Bid:=60.51 x400
Trade Time:=4:29 PM EST
Ask:=71.70 x200
Prev Close:=70.39
Last Trade:=71.76
Updating Price:=$
            71.76
Updating Change:=+1.37

(hpq)
Open:=36.67
Change:=-0.58
                  ( -1.58 %)
Bid:=36.21 x400
Trade Time:=3:55 PM EST
Ask:=36.22 x200
Prev Close:=36.80
Last Trade:=36.22
Updating Price:=$
            36.22
Updating Change:=-0.58

(hpt)
Open:=24.85
Change:=+0.27
                  (+1.09 %)
Bid:=24.84 x400
Trade Time:=4:27 PM EST
Ask:=25.37 x200
Prev Close:=24.80
Last Trade:=25.07
Updating Price:=$
            25.07
Updating Change:=+0.27

(hpy)
Open:=20.05
Change:=+1.84
                  (+9.51 %)
Bid:=20.50 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=19.35
Last Trade:=21.19
Updating Price:=$
            21.19
Updating Change:=+1.84

(hrg)
Open:=5.36
Change:=-0.01
                  ( -0.19 %)
Bid:=4.84 x400
Trade Time:=4:01 PM EST
Ask:=5.37 x200
Prev Close:=5.36
Last Trade:=5.35
Updating Price:=$
            5.35
Updating Change:=-0.01

(hrs)
Open:=41.30
Change:=-0.86
                  ( -2.08 %)
Bid:=40.43 x400
Trade Time:=4:45 PM EST
Ask:=40.71 x200
Prev Close:=41.28
Last Trade:=40.42
Updating Price:=$
            40.42
Updating Change:=-0.86

(hrz)
Open:=1.08
Change:=-0.03
                  ( -2.68 %)
Bid:=1.04 x400
Trade Time:=4:19 PM EST
Ask:=1.22 x200
Prev Close:=1.12
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=-0.03

(hsic)
Open:=67.51
Change:=-0.25
                  ( -0.37 %)
Bid:=67.24 x400
Trade Time:=4:00 PM EST
Ask:=67.27 x200
Prev Close:=67.51
Last Trade:=67.26
Updating Price:=$
            67.26
Updating Change:=-0.25

(hsp)
Open:=52.29
Change:=-0.81
                  ( -1.55 %)
Bid:=50.03 x400
Trade Time:=4:29 PM EST
Ask:=54.46 x200
Prev Close:=52.40
Last Trade:=51.59
Updating Price:=$
            51.59
Updating Change:=-0.81

(ht)
Open:=5.20
Change:=+0.05
                  (+0.96 %)
Bid:=5.14 x400
Trade Time:=4:27 PM EST
Ask:=5.53 x200
Prev Close:=5.20
Last Trade:=5.25
Updating Price:=$
            5.25
Updating Change:=+0.05

(htgc)
Open:=9.87
Change:=-0.13
                  ( -1.32 %)
Bid:=9.29 x400
Trade Time:=4:27 PM EST
Ask:=9.67 x200
Prev Close:=9.82
Last Trade:=9.69
Updating Price:=$
            9.69
Updating Change:=-0.13

(hts)
Open:=27.80
Change:=-0.16
                  ( -0.57 %)
Bid:=27.53 x400
Trade Time:=4:27 PM EST
Ask:=27.91 x200
Prev Close:=27.84
Last Trade:=27.68
Updating Price:=$
            27.68
Updating Change:=-0.16

(hurn)
Open:=31.16
Change:=+1.65
                  (+5.44 %)
Bid:=29.66 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=30.33
Last Trade:=31.98
Updating Price:=$
            31.98
Updating Change:=+1.65

(hwkn)
Open:=34.47
Change:=-0.58
                  ( -1.69 %)
Bid:=33.00 x400
Trade Time:=4:40 PM EST
Ask:=36.91 x200
Prev Close:=34.33
Last Trade:=33.75
Updating Price:=$
            33.75
Updating Change:=-0.58

(iaci)
Open:=41.94
Change:=+0.26
                  (+0.62 %)
Bid:=42.31 x400
Trade Time:=4:25 PM EST
Ask:=42.94 x200
Prev Close:=42.04
Last Trade:=42.30
Updating Price:=$
            42.30
Updating Change:=+0.26

(ibm)
Open:=181.06
Change:=+0.53
                  (+0.29 %)
Bid:=181.86 x400
Trade Time:=4:00 PM EST
Ask:=181.90 x200
Prev Close:=181.35
Last Trade:=181.88
Updating Price:=$
            181.88
Updating Change:=+0.53

(iboc)
Open:=16.76
Change:=+0.13
                  (+0.78 %)
Bid:=16.37 x400
Trade Time:=4:27 PM EST
Ask:=16.80 x200
Prev Close:=16.67
Last Trade:=16.80
Updating Price:=$
            16.80
Updating Change:=+0.13

(icge)
Open:=11.43
Change:=-0.29
                  ( -2.54 %)
Bid:=11.11 x400
Trade Time:=4:15 PM EST
Ask:=11.47 x200
Prev Close:=11.40
Last Trade:=11.11
Updating Price:=$
            11.11
Updating Change:=-0.29

(idti)
Open:=6.99
Change:=-0.07
                  ( -1.01 %)
Bid:=6.85 x400
Trade Time:=4:27 PM EST
Ask:=6.96 x200
Prev Close:=6.96
Last Trade:=6.89
Updating Price:=$
            6.89
Updating Change:=-0.07

(idxx)
Open:=82.30
Change:=+0.60
                  (+0.73 %)
Bid:=80.57 x400
Trade Time:=4:27 PM EST
Ask:=87.71 x200
Prev Close:=82.57
Last Trade:=83.17
Updating Price:=$
            83.17
Updating Change:=+0.60

(ihs)
Open:=76.21
Change:=-0.39
                  ( -0.51 %)
Bid:=73.69 x400
Trade Time:=4:11 PM EST
Ask:=78.68 x200
Prev Close:=76.21
Last Trade:=75.82
Updating Price:=$
            75.82
Updating Change:=-0.39

(iilg)
Open:=13.06
Change:=-0.15
                  ( -1.15 %)
Bid:=12.89 x400
Trade Time:=4:40 PM EST
Ask:=13.31 x200
Prev Close:=13.03
Last Trade:=12.88
Updating Price:=$
            12.88
Updating Change:=-0.15

(iivi)
Open:=25.54
Change:=-0.63
                  ( -2.47 %)
Bid:=24.23 x400
Trade Time:=4:27 PM EST
Ask:=25.44 x200
Prev Close:=25.47
Last Trade:=24.84
Updating Price:=$
            24.84
Updating Change:=-0.63

(ikan)
Open:=1.16
Change:=-0.01
                  ( -0.88 %)
Bid:=1.15 x400
Trade Time:=4:00 PM EST
Ask:=1.27 x200
Prev Close:=1.14
Last Trade:=1.13
Updating Price:=$
            1.13
Updating Change:=-0.01

(ilmn)
Open:=57.76
Change:=+2.90
                  (+5.06 %)
Bid:=60.21 x400
Trade Time:=3:59 PM EST
Ask:=60.25 x200
Prev Close:=57.33
Last Trade:=60.23
Updating Price:=$
            60.23
Updating Change:=+2.90

(im)
Open:=17.10
Change:=-0.02
                  ( -0.12 %)
Bid:=15.00 x400
Trade Time:=4:11 PM EST
Ask:=18.66 x200
Prev Close:=17.07
Last Trade:=17.05
Updating Price:=$
            17.05
Updating Change:=-0.02

(imgn)
Open:=13.45
Change:=+0.26
                  (+1.95 %)
Bid:=13.14 x400
Trade Time:=4:27 PM EST
Ask:=13.59 x200
Prev Close:=13.33
Last Trade:=13.59
Updating Price:=$
            13.59
Updating Change:=+0.26

(imn)
Open:=8.42
Change:=-0.14
                  ( -1.67 %)
Bid:=7.91 x400
Trade Time:=4:27 PM EST
Ask:=8.60 x200
Prev Close:=8.39
Last Trade:=8.25
Updating Price:=$
            8.25
Updating Change:=-0.14

(in)
Open:=10.84
Change:=-0.03
                  ( -0.28 %)
Bid:=10.53 x400
Trade Time:=4:04 PM EST
Ask:=11.24 x200
Prev Close:=10.87
Last Trade:=10.84
Updating Price:=$
            10.84
Updating Change:=-0.03

(inap)
Open:=6.30
Change:=+0.03
                  (+0.48 %)
Bid:=5.30 x400
Trade Time:=4:15 PM EST
Ask:=7.99 x200
Prev Close:=6.28
Last Trade:=6.31
Updating Price:=$
            6.31
Updating Change:=+0.03

(infi)
Open:=8.56
Change:=+0.04
                  (+0.47 %)
Bid:=7.61 x400
Trade Time:=4:15 PM EST
Ask:=9.37 x200
Prev Close:=8.58
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=+0.04

(infy)
Open:=61.90
Change:=-0.19
                  ( -0.31 %)
Bid:=61.77 x400
Trade Time:=3:59 PM EST
Ask:=61.80 x200
Prev Close:=61.99
Last Trade:=61.80
Updating Price:=$
            61.80
Updating Change:=-0.19

(ino)
Open:=0.61
Change:=
Bid:=0.62 x400
Trade Time:=3:59 PM EST
Ask:=0.63 x200
Prev Close:=0.62
Last Trade:=0.62
Updating Price:=$
            0.62
Updating Change:=null

(intc)
Open:=22.47
Change:=+0.04
                  (+0.18 %)
Bid:=22.56 x400
Trade Time:=4:00 PM EST
Ask:=22.57 x200
Prev Close:=22.53
Last Trade:=22.57
Updating Price:=$
            22.57
Updating Change:=+0.04

(intu)
Open:=47.11
Change:=-0.09
                  ( -0.19 %)
Bid:=47.14 x400
Trade Time:=3:59 PM EST
Ask:=47.16 x200
Prev Close:=47.25
Last Trade:=47.16
Updating Price:=$
            47.16
Updating Change:=-0.09

(io)
Open:=10.15
Change:=-0.22
                  ( -2.10 %)
Bid:=9.93 x400
Trade Time:=4:27 PM EST
Ask:=10.69 x200
Prev Close:=10.49
Last Trade:=10.27
Updating Price:=$
            10.27
Updating Change:=-0.22

(ipcc)
Open:=51.28
Change:=
Bid:=49.41 x400
Trade Time:=4:15 PM EST
Ask:=53.00 x200
Prev Close:=51.11
Last Trade:=51.11
Updating Price:=$
            51.11
Updating Change:=null

(ipcm)
Open:=50.02
Change:=-0.89
                  ( -1.78 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=48.50 x200
Prev Close:=49.87
Last Trade:=48.98
Updating Price:=$
            48.98
Updating Change:=-0.89

(ipg)
Open:=11.04
Change:=-1.97
                  ( -16.28 %)
Bid:=9.91 x400
Trade Time:=4:29 PM EST
Ask:=10.02 x200
Prev Close:=12.10
Last Trade:=10.13
Updating Price:=$
            10.13
Updating Change:=-1.97

(ipgp)
Open:=61.77
Change:=-1.28
                  ( -2.08 %)
Bid:=60.26 x400
Trade Time:=4:24 PM EST
Ask:=63.39 x200
Prev Close:=61.60
Last Trade:=60.32
Updating Price:=$
            60.32
Updating Change:=-1.28

(ipi)
Open:=34.08
Change:=+0.93
                  (+2.83 %)
Bid:=33.43 x400
Trade Time:=4:27 PM EST
Ask:=33.75 x200
Prev Close:=32.82
Last Trade:=33.75
Updating Price:=$
            33.75
Updating Change:=+0.93

(ipxl)
Open:=20.17
Change:=+1.22
                  (+6.10 %)
Bid:=20.66 x400
Trade Time:=4:32 PM EST
Ask:=21.75 x200
Prev Close:=20.00
Last Trade:=21.22
Updating Price:=$
            21.22
Updating Change:=+1.22

(ir)
Open:=37.84
Change:=-0.24
                  ( -0.64 %)
Bid:=37.05 x400
Trade Time:=4:14 PM EST
Ask:=38.17 x200
Prev Close:=37.62
Last Trade:=37.38
Updating Price:=$
            37.38
Updating Change:=-0.24

(irc)
Open:=8.80
Change:=-0.01
                  ( -0.11 %)
Bid:=8.50 x400
Trade Time:=4:02 PM EST
Ask:=9.15 x200
Prev Close:=8.82
Last Trade:=8.81
Updating Price:=$
            8.81
Updating Change:=-0.01

(irm)
Open:=33.40
Change:=-1.77
                  ( -5.29 %)
Bid:=31.55 x400
Trade Time:=4:14 PM EST
Ask:=32.50 x200
Prev Close:=33.46
Last Trade:=31.69
Updating Price:=$
            31.69
Updating Change:=-1.77

(isis)
Open:=8.56
Change:=+0.17
                  (+2.00 %)
Bid:=8.51 x400
Trade Time:=4:27 PM EST
Ask:=8.67 x200
Prev Close:=8.50
Last Trade:=8.67
Updating Price:=$
            8.67
Updating Change:=+0.17

(isrg)
Open:=392.33
Change:=-3.60
                  ( -0.91 %)
Bid:=389.86 x400
Trade Time:=3:59 PM EST
Ask:=390.16 x200
Prev Close:=393.58
Last Trade:=389.98
Updating Price:=$
            389.98
Updating Change:=-3.60

(isrl)
Open:=60.07
Change:=+0.27
                  (+0.44 %)
Bid:=60.90 x400
Trade Time:=4:20 PM EST
Ask:=65.18 x200
Prev Close:=61.37
Last Trade:=61.64
Updating Price:=$
            61.64
Updating Change:=+0.27

(itc)
Open:=71.24
Change:=-0.29
                  ( -0.41 %)
Bid:=69.36 x400
Trade Time:=4:11 PM EST
Ask:=72.54 x200
Prev Close:=71.24
Last Trade:=70.95
Updating Price:=$
            70.95
Updating Change:=-0.29

(itri)
Open:=46.00
Change:=-3.95
                  ( -8.39 %)
Bid:=42.86 x400
Trade Time:=4:00 PM EST
Ask:=43.15 x200
Prev Close:=47.08
Last Trade:=43.13
Updating Price:=$
            43.13
Updating Change:=-3.95

(ivac)
Open:=9.36
Change:=-0.34
                  ( -3.64 %)
Bid:=8.66 x400
Trade Time:=4:27 PM EST
Ask:=9.40 x200
Prev Close:=9.35
Last Trade:=9.01
Updating Price:=$
            9.01
Updating Change:=-0.34

(ivc)
Open:=31.91
Change:=-2.45
                  ( -7.67 %)
Bid:=0.00 x400
Trade Time:=4:40 PM EST
Ask:=34.50 x200
Prev Close:=31.95
Last Trade:=29.50
Updating Price:=$
            29.50
Updating Change:=-2.45

(ivz)
Open:=22.26
Change:=+0.11
                  (+0.49 %)
Bid:=21.83 x400
Trade Time:=4:29 PM EST
Ask:=22.92 x200
Prev Close:=22.26
Last Trade:=22.37
Updating Price:=$
            22.37
Updating Change:=+0.11

(ixys)
Open:=13.57
Change:=+0.31
                  (+2.28 %)
Bid:=12.67 x400
Trade Time:=4:03 PM EST
Ask:=15.89 x200
Prev Close:=13.60
Last Trade:=13.91
Updating Price:=$
            13.91
Updating Change:=+0.31

(jakk)
Open:=17.51
Change:=-0.10
                  ( -0.57 %)
Bid:=16.98 x400
Trade Time:=4:40 PM EST
Ask:=17.96 x200
Prev Close:=17.52
Last Trade:=17.42
Updating Price:=$
            17.42
Updating Change:=-0.10

(jazz)
Open:=34.58
Change:=-0.01
                  ( -0.03 %)
Bid:=37.40 x400
Trade Time:=4:49 PM EST
Ask:=37.50 x200
Prev Close:=35.28
Last Trade:=35.27
Updating Price:=$
            35.27
Updating Change:=-0.01

(jbht)
Open:=45.34
Change:=-0.07
                  ( -0.15 %)
Bid:=44.81 x400
Trade Time:=4:40 PM EST
Ask:=45.16 x200
Prev Close:=45.23
Last Trade:=45.16
Updating Price:=$
            45.16
Updating Change:=-0.07

(jcp)
Open:=31.45
Change:=+0.05
                  (+0.16 %)
Bid:=30.92 x400
Trade Time:=4:29 PM EST
Ask:=31.08 x200
Prev Close:=30.93
Last Trade:=30.98
Updating Price:=$
            30.98
Updating Change:=+0.05

(jec)
Open:=39.93
Change:=-0.68
                  ( -1.71 %)
Bid:=38.52 x400
Trade Time:=4:42 PM EST
Ask:=39.86 x200
Prev Close:=39.84
Last Trade:=39.16
Updating Price:=$
            39.16
Updating Change:=-0.68

(jll)
Open:=87.53
Change:=-5.39
                  ( -6.15 %)
Bid:=82.01 x400
Trade Time:=4:27 PM EST
Ask:=88.47 x200
Prev Close:=87.67
Last Trade:=82.28
Updating Price:=$
            82.28
Updating Change:=-5.39

(jnj)
Open:=65.23
Change:=-0.12
                  ( -0.18 %)
Bid:=65.11 x400
Trade Time:=4:00 PM EST
Ask:=65.12 x200
Prev Close:=65.23
Last Trade:=65.11
Updating Price:=$
            65.11
Updating Change:=-0.12

(jnpr)
Open:=24.71
Change:=-0.87
                  ( -3.53 %)
Bid:=23.81 x400
Trade Time:=4:29 PM EST
Ask:=23.86 x200
Prev Close:=24.66
Last Trade:=23.79
Updating Price:=$
            23.79
Updating Change:=-0.87

(joyg)
Open:=94.61
Change:=-0.66
                  ( -0.70 %)
Bid:=93.61 x400
Trade Time:=4:00 PM EST
Ask:=93.63 x200
Prev Close:=94.36
Last Trade:=93.70
Updating Price:=$
            93.70
Updating Change:=-0.66

(jpm)
Open:=40.69
Change:=+0.02
                  (+0.05 %)
Bid:=40.68 x400
Trade Time:=4:00 PM EST
Ask:=40.68 x200
Prev Close:=40.67
Last Trade:=40.69
Updating Price:=$
            40.69
Updating Change:=+0.02

(kalu)
Open:=53.75
Change:=+0.11
                  (+0.20 %)
Bid:=52.57 x400
Trade Time:=4:27 PM EST
Ask:=55.08 x200
Prev Close:=53.75
Last Trade:=53.86
Updating Price:=$
            53.86
Updating Change:=+0.11

(kar)
Open:=17.84
Change:=
Bid:=17.38 x400
Trade Time:=4:15 PM EST
Ask:=18.38 x200
Prev Close:=17.82
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=null

(kbh)
Open:=8.62
Change:=-0.11
                  ( -1.27 %)
Bid:=8.56 x400
Trade Time:=4:37 PM EST
Ask:=8.65 x200
Prev Close:=8.66
Last Trade:=8.55
Updating Price:=$
            8.55
Updating Change:=-0.11

(kbr)
Open:=36.41
Change:=-1.42
                  ( -3.90 %)
Bid:=34.99 x400
Trade Time:=4:42 PM EST
Ask:=39.90 x200
Prev Close:=36.37
Last Trade:=34.95
Updating Price:=$
            34.95
Updating Change:=-1.42

(kbw)
Open:=17.40
Change:=-0.08
                  ( -0.46 %)
Bid:=17.27 x400
Trade Time:=4:08 PM EST
Ask:=17.28 x200
Prev Close:=17.37
Last Trade:=17.29
Updating Price:=$
            17.29
Updating Change:=-0.08

(kcg)
Open:=11.11
Change:=+0.16
                  (+1.45 %)
Bid:=10.83 x400
Trade Time:=4:27 PM EST
Ask:=11.62 x200
Prev Close:=11.07
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=+0.16

(kcli)
Open:=29.04
Change:=+0.81
                  (+2.79 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=29.08
Last Trade:=29.89
Updating Price:=$
            29.89
Updating Change:=+0.81

(kelya)
Open:=15.29
Change:=+0.38
                  (+2.48 %)
Bid:=15.44 x400
Trade Time:=4:15 PM EST
Ask:=16.21 x200
Prev Close:=15.34
Last Trade:=15.72
Updating Price:=$
            15.72
Updating Change:=+0.38

(kerx)
Open:=4.40
Change:=+0.03
                  (+0.68 %)
Bid:=4.37 x400
Trade Time:=4:27 PM EST
Ask:=4.46 x200
Prev Close:=4.42
Last Trade:=4.45
Updating Price:=$
            4.45
Updating Change:=+0.03

(keyn)
Open:=24.11
Change:=+0.13
                  (+0.54 %)
Bid:=23.48 x400
Trade Time:=4:24 PM EST
Ask:=24.66 x200
Prev Close:=23.97
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=+0.13

(kft)
Open:=34.58
Change:=+0.07
                  (+0.20 %)
Bid:=34.60 x400
Trade Time:=4:00 PM EST
Ask:=34.61 x200
Prev Close:=34.53
Last Trade:=34.60
Updating Price:=$
            34.60
Updating Change:=+0.07

(kirk)
Open:=11.10
Change:=-0.11
                  ( -1.00 %)
Bid:=10.71 x400
Trade Time:=4:40 PM EST
Ask:=11.28 x200
Prev Close:=11.02
Last Trade:=10.91
Updating Price:=$
            10.91
Updating Change:=-0.11

(klac)
Open:=41.61
Change:=-0.06
                  ( -0.14 %)
Bid:=40.90 x400
Trade Time:=4:00 PM EST
Ask:=41.74 x200
Prev Close:=41.77
Last Trade:=41.71
Updating Price:=$
            41.71
Updating Change:=-0.06

(klic)
Open:=9.43
Change:=+0.11
                  (+1.17 %)
Bid:=9.55 x400
Trade Time:=4:00 PM EST
Ask:=9.82 x200
Prev Close:=9.44
Last Trade:=9.55
Updating Price:=$
            9.55
Updating Change:=+0.11

(kmt)
Open:=41.75
Change:=-1.35
                  ( -3.29 %)
Bid:=39.01 x400
Trade Time:=4:46 PM EST
Ask:=40.65 x200
Prev Close:=41.01
Last Trade:=39.66
Updating Price:=$
            39.66
Updating Change:=-1.35

(knol)
Open:=13.79
Change:=-0.03
                  ( -0.22 %)
Bid:=13.34 x400
Trade Time:=4:40 PM EST
Ask:=14.23 x200
Prev Close:=13.81
Last Trade:=13.78
Updating Price:=$
            13.78
Updating Change:=-0.03

(ko)
Open:=68.65
Change:=+0.16
                  (+0.23 %)
Bid:=68.85 x400
Trade Time:=3:55 PM EST
Ask:=68.86 x200
Prev Close:=68.69
Last Trade:=68.85
Updating Price:=$
            68.85
Updating Change:=+0.16

(ks)
Open:=15.51
Change:=-0.01
                  ( -0.06 %)
Bid:=15.19 x400
Trade Time:=4:06 PM EST
Ask:=15.95 x200
Prev Close:=15.51
Last Trade:=15.50
Updating Price:=$
            15.50
Updating Change:=-0.01

(kss)
Open:=55.07
Change:=+0.17
                  (+0.31 %)
Bid:=55.18 x400
Trade Time:=4:35 PM EST
Ask:=55.44 x200
Prev Close:=55.00
Last Trade:=55.17
Updating Price:=$
            55.17
Updating Change:=+0.17

(ksws)
Open:=10.72
Change:=-0.01
                  ( -0.09 %)
Bid:=10.25 x400
Trade Time:=4:15 PM EST
Ask:=11.02 x200
Prev Close:=10.67
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=-0.01

(ktos)
Open:=10.41
Change:=-0.19
                  ( -1.83 %)
Bid:=9.83 x400
Trade Time:=4:27 PM EST
Ask:=10.20 x200
Prev Close:=10.41
Last Trade:=10.22
Updating Price:=$
            10.22
Updating Change:=-0.19

(kvhi)
Open:=10.99
Change:=+0.01
                  (+0.09 %)
Bid:=10.26 x400
Trade Time:=4:03 PM EST
Ask:=12.99 x200
Prev Close:=11.00
Last Trade:=11.01
Updating Price:=$
            11.01
Updating Change:=+0.01

(kwk)
Open:=14.31
Change:=-0.16
                  ( -1.11 %)
Bid:=14.22 x400
Trade Time:=4:27 PM EST
Ask:=14.62 x200
Prev Close:=14.35
Last Trade:=14.19
Updating Price:=$
            14.19
Updating Change:=-0.16

(labl)
Open:=21.68
Change:=+5.05
                  (+24.00 %)
Bid:=25.00 x400
Trade Time:=4:15 PM EST
Ask:=27.50 x200
Prev Close:=21.04
Last Trade:=26.09
Updating Price:=$
            26.09
Updating Change:=+5.05

(lamr)
Open:=25.77
Change:=-0.25
                  ( -0.97 %)
Bid:=24.92 x400
Trade Time:=4:40 PM EST
Ask:=26.15 x200
Prev Close:=25.75
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-0.25

(laws)
Open:=19.21
Change:=-0.54
                  ( -2.84 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=19.01
Last Trade:=18.47
Updating Price:=$
            18.47
Updating Change:=-0.54

(layn)
Open:=29.67
Change:=-0.48
                  ( -1.62 %)
Bid:=29.09 x400
Trade Time:=4:24 PM EST
Ask:=29.19 x200
Prev Close:=29.70
Last Trade:=29.22
Updating Price:=$
            29.22
Updating Change:=-0.48

(laz)
Open:=35.25
Change:=-0.18
                  ( -0.52 %)
Bid:=0.00 x400
Trade Time:=4:11 PM EST
Ask:=60.00 x200
Prev Close:=34.70
Last Trade:=34.52
Updating Price:=$
            34.52
Updating Change:=-0.18

(lbai)
Open:=9.48
Change:=+0.23
                  (+2.44 %)
Bid:=8.58 x400
Trade Time:=4:15 PM EST
Ask:=10.59 x200
Prev Close:=9.44
Last Trade:=9.67
Updating Price:=$
            9.67
Updating Change:=+0.23

(lci)
Open:=4.52
Change:=+0.09
                  (+1.97 %)
Bid:=4.44 x400
Trade Time:=4:00 PM EST
Ask:=4.98 x200
Prev Close:=4.58
Last Trade:=4.67
Updating Price:=$
            4.67
Updating Change:=+0.09

(lea)
Open:=48.40
Change:=-0.45
                  ( -0.93 %)
Bid:=47.08 x400
Trade Time:=4:11 PM EST
Ask:=49.01 x200
Prev Close:=48.45
Last Trade:=48.00
Updating Price:=$
            48.00
Updating Change:=-0.45

(leg)
Open:=22.54
Change:=-0.50
                  ( -2.21 %)
Bid:=22.25 x400
Trade Time:=4:47 PM EST
Ask:=22.90 x200
Prev Close:=22.60
Last Trade:=22.10
Updating Price:=$
            22.10
Updating Change:=-0.50

(lfus)
Open:=53.02
Change:=-1.17
                  ( -2.20 %)
Bid:=51.10 x400
Trade Time:=4:27 PM EST
Ask:=53.19 x200
Prev Close:=53.14
Last Trade:=51.97
Updating Price:=$
            51.97
Updating Change:=-1.17

(life)
Open:=44.63
Change:=-2.58
                  ( -5.33 %)
Bid:=45.83 x400
Trade Time:=4:00 PM EST
Ask:=45.84 x200
Prev Close:=48.41
Last Trade:=45.83
Updating Price:=$
            45.83
Updating Change:=-2.58

(linc)
Open:=18.31
Change:=-0.82
                  ( -4.47 %)
Bid:=17.11 x400
Trade Time:=4:27 PM EST
Ask:=17.55 x200
Prev Close:=18.36
Last Trade:=17.54
Updating Price:=$
            17.54
Updating Change:=-0.82

(linta)
Open:=16.32
Change:=-0.24
                  ( -1.47 %)
Bid:=16.09 x400
Trade Time:=4:00 PM EST
Ask:=16.11 x200
Prev Close:=16.34
Last Trade:=16.10
Updating Price:=$
            16.10
Updating Change:=-0.24

(llen)
Open:=5.44
Change:=-0.20
                  ( -3.64 %)
Bid:=5.26 x400
Trade Time:=4:24 PM EST
Ask:=5.32 x200
Prev Close:=5.49
Last Trade:=5.29
Updating Price:=$
            5.29
Updating Change:=-0.20

(lll)
Open:=82.50
Change:=+0.77
                  (+0.97 %)
Bid:=76.01 x400
Trade Time:=4:42 PM EST
Ask:=82.03 x200
Prev Close:=79.12
Last Trade:=79.89
Updating Price:=$
            79.89
Updating Change:=+0.77

(lltc)
Open:=29.98
Change:=-0.48
                  ( -1.59 %)
Bid:=29.56 x400
Trade Time:=4:00 PM EST
Ask:=29.58 x200
Prev Close:=30.10
Last Trade:=29.62
Updating Price:=$
            29.62
Updating Change:=-0.48

(lm)
Open:=30.50
Change:=-1.24
                  ( -4.06 %)
Bid:=28.10 x400
Trade Time:=4:40 PM EST
Ask:=33.00 x200
Prev Close:=30.54
Last Trade:=29.30
Updating Price:=$
            29.30
Updating Change:=-1.24

(lng)
Open:=10.07
Change:=-0.07
                  ( -0.68 %)
Bid:=10.10 x400
Trade Time:=4:02 PM EST
Ask:=10.46 x200
Prev Close:=10.25
Last Trade:=10.18
Updating Price:=$
            10.18
Updating Change:=-0.07

(logm)
Open:=34.16
Change:=+1.54
                  (+4.39 %)
Bid:=35.80 x400
Trade Time:=4:27 PM EST
Ask:=37.32 x200
Prev Close:=35.10
Last Trade:=36.64
Updating Price:=$
            36.64
Updating Change:=+1.54

(loop)
Open:=18.34
Change:=+0.08
                  (+0.44 %)
Bid:=18.16 x400
Trade Time:=4:40 PM EST
Ask:=18.39 x200
Prev Close:=18.27
Last Trade:=18.35
Updating Price:=$
            18.35
Updating Change:=+0.08

(lpnt)
Open:=35.74
Change:=-0.04
                  ( -0.11 %)
Bid:=35.88 x400
Trade Time:=4:40 PM EST
Ask:=36.32 x200
Prev Close:=35.64
Last Trade:=35.60
Updating Price:=$
            35.60
Updating Change:=-0.04

(lpx)
Open:=7.68
Change:=-0.05
                  ( -0.65 %)
Bid:=7.65 x400
Trade Time:=4:42 PM EST
Ask:=7.78 x200
Prev Close:=7.70
Last Trade:=7.65
Updating Price:=$
            7.65
Updating Change:=-0.05

(lrcx)
Open:=40.74
Change:=+0.41
                  (+0.97 %)
Bid:=42.63 x400
Trade Time:=4:00 PM EST
Ask:=42.64 x200
Prev Close:=42.22
Last Trade:=42.63
Updating Price:=$
            42.63
Updating Change:=+0.41

(lse)
Open:=4.56
Change:=-0.08
                  ( -1.76 %)
Bid:=4.40 x400
Trade Time:=4:01 PM EST
Ask:=5.30 x200
Prev Close:=4.55
Last Trade:=4.47
Updating Price:=$
            4.47
Updating Change:=-0.08

(lsi)
Open:=7.22
Change:=+0.91
                  (+14.13 %)
Bid:=7.22 x400
Trade Time:=4:19 PM EST
Ask:=7.33 x200
Prev Close:=6.44
Last Trade:=7.35
Updating Price:=$
            7.35
Updating Change:=+0.91

(lstr)
Open:=45.73
Change:=-0.31
                  ( -0.68 %)
Bid:=44.63 x400
Trade Time:=4:27 PM EST
Ask:=45.95 x200
Prev Close:=45.60
Last Trade:=45.29
Updating Price:=$
            45.29
Updating Change:=-0.31

(lstza)
Open:=76.86
Change:=+0.01
                  (+0.01 %)
Bid:=74.53 x400
Trade Time:=4:00 PM EST
Ask:=79.56 x200
Prev Close:=76.95
Last Trade:=76.96
Updating Price:=$
            76.96
Updating Change:=+0.01

(ltm)
Open:=42.40
Change:=-0.37
                  ( -0.87 %)
Bid:=41.15 x400
Trade Time:=4:02 PM EST
Ask:=42.89 x200
Prev Close:=42.34
Last Trade:=41.97
Updating Price:=$
            41.97
Updating Change:=-0.37

(ltre)
Open:=10.28
Change:=-0.02
                  ( -0.20 %)
Bid:=10.06 x400
Trade Time:=3:59 PM EST
Ask:=10.99 x200
Prev Close:=10.25
Last Trade:=10.23
Updating Price:=$
            10.23
Updating Change:=-0.02

(lvs)
Open:=47.39
Change:=-0.25
                  ( -0.53 %)
Bid:=47.20 x400
Trade Time:=5:12 PM EST
Ask:=47.24 x200
Prev Close:=47.39
Last Trade:=47.14
Updating Price:=$
            47.14
Updating Change:=-0.25

(lway)
Open:=11.02
Change:=+0.31
                  (+2.83 %)
Bid:=10.87 x400
Trade Time:=4:15 PM EST
Ask:=11.76 x200
Prev Close:=10.97
Last Trade:=11.28
Updating Price:=$
            11.28
Updating Change:=+0.31

(lxp)
Open:=8.53
Change:=
Bid:=8.18 x400
Trade Time:=4:06 PM EST
Ask:=8.88 x200
Prev Close:=8.54
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=null

(lxrx)
Open:=1.72
Change:=+0.01
                  (+0.60 %)
Bid:=1.70 x400
Trade Time:=4:45 PM EST
Ask:=1.76 x200
Prev Close:=1.68
Last Trade:=1.69
Updating Price:=$
            1.69
Updating Change:=+0.01

(lxu)
Open:=40.01
Change:=+0.25
                  (+0.62 %)
Bid:=39.52 x400
Trade Time:=4:27 PM EST
Ask:=41.19 x200
Prev Close:=40.04
Last Trade:=40.29
Updating Price:=$
            40.29
Updating Change:=+0.25

(ma)
Open:=303.93
Change:=+3.81
                  (+1.26 %)
Bid:=307.35 x400
Trade Time:=4:27 PM EST
Ask:=307.90 x200
Prev Close:=303.09
Last Trade:=306.90
Updating Price:=$
            306.90
Updating Change:=+3.81

(mako)
Open:=28.37
Change:=+0.47
                  (+1.66 %)
Bid:=28.06 x400
Trade Time:=4:27 PM EST
Ask:=28.73 x200
Prev Close:=28.29
Last Trade:=28.76
Updating Price:=$
            28.76
Updating Change:=+0.47

(mapp)
Open:=15.49
Change:=-0.03
                  ( -0.19 %)
Bid:=14.91 x400
Trade Time:=4:27 PM EST
Ask:=15.82 x200
Prev Close:=15.43
Last Trade:=15.40
Updating Price:=$
            15.40
Updating Change:=-0.03

(mas)
Open:=10.88
Change:=-0.33
                  ( -3.02 %)
Bid:=10.60 x400
Trade Time:=4:42 PM EST
Ask:=10.69 x200
Prev Close:=10.92
Last Trade:=10.59
Updating Price:=$
            10.59
Updating Change:=-0.33

(mat)
Open:=26.79
Change:=-0.08
                  ( -0.32 %)
Bid:=26.59 x400
Trade Time:=4:00 PM EST
Ask:=26.62 x200
Prev Close:=26.72
Last Trade:=26.64
Updating Price:=$
            26.64
Updating Change:=-0.08

(mblx)
Open:=6.56
Change:=+0.90
                  (+14.85 %)
Bid:=6.78 x400
Trade Time:=4:15 PM EST
Ask:=6.93 x200
Prev Close:=6.06
Last Trade:=6.96
Updating Price:=$
            6.96
Updating Change:=+0.90

(mbvt)
Open:=25.05
Change:=+1.01
                  (+4.00 %)
Bid:=24.01 x400
Trade Time:=4:15 PM EST
Ask:=30.15 x200
Prev Close:=25.27
Last Trade:=26.28
Updating Price:=$
            26.28
Updating Change:=+1.01

(mcd)
Open:=86.99
Change:=-0.31
                  ( -0.36 %)
Bid:=86.78 x400
Trade Time:=3:55 PM EST
Ask:=86.79 x200
Prev Close:=87.09
Last Trade:=86.78
Updating Price:=$
            86.78
Updating Change:=-0.31

(mchp)
Open:=33.61
Change:=+0.32
                  (+0.95 %)
Bid:=33.85 x400
Trade Time:=4:00 PM EST
Ask:=33.88 x200
Prev Close:=33.54
Last Trade:=33.86
Updating Price:=$
            33.86
Updating Change:=+0.32

(mcri)
Open:=11.36
Change:=-0.07
                  ( -0.62 %)
Bid:=10.57 x400
Trade Time:=4:27 PM EST
Ask:=11.23 x200
Prev Close:=11.30
Last Trade:=11.23
Updating Price:=$
            11.23
Updating Change:=-0.07

(mcrl)
Open:=9.81
Change:=
Bid:=9.56 x400
Trade Time:=4:27 PM EST
Ask:=9.82 x200
Prev Close:=9.83
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=null

(mcy)
Open:=37.40
Change:=-0.19
                  ( -0.51 %)
Bid:=37.01 x400
Trade Time:=4:00 PM EST
Ask:=37.87 x200
Prev Close:=37.43
Last Trade:=37.24
Updating Price:=$
            37.24
Updating Change:=-0.19

(mdr)
Open:=20.33
Change:=-0.13
                  ( -0.64 %)
Bid:=20.11 x400
Trade Time:=4:27 PM EST
Ask:=20.65 x200
Prev Close:=20.41
Last Trade:=20.28
Updating Price:=$
            20.28
Updating Change:=-0.13

(mdso)
Open:=21.00
Change:=+0.05
                  (+0.24 %)
Bid:=20.46 x400
Trade Time:=4:24 PM EST
Ask:=20.87 x200
Prev Close:=20.88
Last Trade:=20.93
Updating Price:=$
            20.93
Updating Change:=+0.05

(mdth)
Open:=13.13
Change:=-0.14
                  ( -1.06 %)
Bid:=13.04 x400
Trade Time:=4:20 PM EST
Ask:=13.48 x200
Prev Close:=13.17
Last Trade:=13.03
Updating Price:=$
            13.03
Updating Change:=-0.14

(mdvn)
Open:=20.75
Change:=+0.61
                  (+2.95 %)
Bid:=20.67 x400
Trade Time:=4:27 PM EST
Ask:=21.78 x200
Prev Close:=20.69
Last Trade:=21.30
Updating Price:=$
            21.30
Updating Change:=+0.61

(ment)
Open:=11.44
Change:=+0.01
                  (+0.09 %)
Bid:=11.04 x400
Trade Time:=4:27 PM EST
Ask:=11.44 x200
Prev Close:=11.43
Last Trade:=11.44
Updating Price:=$
            11.44
Updating Change:=+0.01

(meru)
Open:=9.28
Change:=-0.18
                  ( -1.96 %)
Bid:=8.71 x400
Trade Time:=4:15 PM EST
Ask:=9.43 x200
Prev Close:=9.18
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.18

(mgln)
Open:=52.56
Change:=+1.18
                  (+2.25 %)
Bid:=50.85 x400
Trade Time:=4:08 PM EST
Ask:=53.66 x200
Prev Close:=52.41
Last Trade:=53.59
Updating Price:=$
            53.59
Updating Change:=+1.18

(mgm)
Open:=15.40
Change:=-0.13
                  ( -0.84 %)
Bid:=15.35 x400
Trade Time:=4:16 PM EST
Ask:=15.44 x200
Prev Close:=15.43
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=-0.13

(mgpi)
Open:=7.81
Change:=+0.08
                  (+1.03 %)
Bid:=6.99 x400
Trade Time:=4:15 PM EST
Ask:=8.69 x200
Prev Close:=7.77
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=+0.08

(mgrc)
Open:=26.02
Change:=+0.11
                  (+0.42 %)
Bid:=25.04 x400
Trade Time:=4:40 PM EST
Ask:=26.03 x200
Prev Close:=25.93
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=+0.11

(mho)
Open:=11.58
Change:=-0.28
                  ( -2.41 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=15.40 x200
Prev Close:=11.63
Last Trade:=11.35
Updating Price:=$
            11.35
Updating Change:=-0.28

(mhr)
Open:=7.08
Change:=+0.01
                  (+0.14 %)
Bid:=6.88 x400
Trade Time:=4:11 PM EST
Ask:=7.04 x200
Prev Close:=7.02
Last Trade:=7.03
Updating Price:=$
            7.03
Updating Change:=+0.01

(mhs)
Open:=62.67
Change:=-0.12
                  ( -0.19 %)
Bid:=63.00 x400
Trade Time:=4:42 PM EST
Ask:=63.34 x200
Prev Close:=63.12
Last Trade:=63.00
Updating Price:=$
            63.00
Updating Change:=-0.12

(midd)
Open:=84.30
Change:=-0.30
                  ( -0.36 %)
Bid:=81.52 x400
Trade Time:=4:15 PM EST
Ask:=85.07 x200
Prev Close:=84.27
Last Trade:=83.97
Updating Price:=$
            83.97
Updating Change:=-0.30

(mig)
Open:=9.37
Change:=+0.04
                  (+0.43 %)
Bid:=9.06 x400
Trade Time:=4:40 PM EST
Ask:=9.79 x200
Prev Close:=9.36
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=+0.04

(mjn)
Open:=69.52
Change:=+4.28
                  (+6.34 %)
Bid:=71.26 x400
Trade Time:=4:29 PM EST
Ask:=73.99 x200
Prev Close:=67.48
Last Trade:=71.76
Updating Price:=$
            71.76
Updating Change:=+4.28

(mksi)
Open:=25.40
Change:=-0.28
                  ( -1.11 %)
Bid:=24.95 x400
Trade Time:=4:03 PM EST
Ask:=25.07 x200
Prev Close:=25.31
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=-0.28

(mlhr)
Open:=24.20
Change:=-0.74
                  ( -3.07 %)
Bid:=22.86 x400
Trade Time:=4:40 PM EST
Ask:=24.02 x200
Prev Close:=24.12
Last Trade:=23.38
Updating Price:=$
            23.38
Updating Change:=-0.74

(mlnk)
Open:=4.22
Change:=+0.02
                  (+0.47 %)
Bid:=4.23 x400
Trade Time:=4:03 PM EST
Ask:=5.00 x200
Prev Close:=4.23
Last Trade:=4.25
Updating Price:=$
            4.25
Updating Change:=+0.02

(mlr)
Open:=16.02
Change:=+0.03
                  (+0.19 %)
Bid:=15.78 x400
Trade Time:=4:03 PM EST
Ask:=16.58 x200
Prev Close:=16.06
Last Trade:=16.09
Updating Price:=$
            16.09
Updating Change:=+0.03

(mmm)
Open:=88.19
Change:=-0.45
                  ( -0.51 %)
Bid:=87.63 x400
Trade Time:=3:55 PM EST
Ask:=87.64 x200
Prev Close:=88.08
Last Trade:=87.63
Updating Price:=$
            87.63
Updating Change:=-0.45

(mms)
Open:=38.90
Change:=-0.17
                  ( -0.44 %)
Bid:=37.82 x400
Trade Time:=4:01 PM EST
Ask:=39.44 x200
Prev Close:=38.88
Last Trade:=38.71
Updating Price:=$
            38.71
Updating Change:=-0.17

(mnro)
Open:=35.30
Change:=-0.13
                  ( -0.37 %)
Bid:=34.16 x400
Trade Time:=4:27 PM EST
Ask:=35.68 x200
Prev Close:=35.13
Last Trade:=35.00
Updating Price:=$
            35.00
Updating Change:=-0.13

(mpg)
Open:=3.18
Change:=+0.15
                  (+4.69 %)
Bid:=2.70 x400
Trade Time:=4:27 PM EST
Ask:=3.80 x200
Prev Close:=3.20
Last Trade:=3.35
Updating Price:=$
            3.35
Updating Change:=+0.15

(mpr)
Open:=10.28
Change:=+0.10
                  (+0.98 %)
Bid:=9.56 x400
Trade Time:=4:02 PM EST
Ask:=10.38 x200
Prev Close:=10.23
Last Trade:=10.33
Updating Price:=$
            10.33
Updating Change:=+0.10

(mpx)
Open:=5.44
Change:=+0.06
                  (+1.11 %)
Bid:=5.40 x400
Trade Time:=4:01 PM EST
Ask:=5.44 x200
Prev Close:=5.39
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=+0.06

(mrcy)
Open:=16.82
Change:=+0.16
                  (+0.96 %)
Bid:=16.50 x400
Trade Time:=4:27 PM EST
Ask:=16.92 x200
Prev Close:=16.75
Last Trade:=16.91
Updating Price:=$
            16.91
Updating Change:=+0.16

(mrh)
Open:=17.31
Change:=-0.44
                  ( -2.43 %)
Bid:=17.16 x400
Trade Time:=4:08 PM EST
Ask:=18.13 x200
Prev Close:=18.08
Last Trade:=17.64
Updating Price:=$
            17.64
Updating Change:=-0.44

(mrk)
Open:=35.26
Change:=-0.26
                  ( -0.74 %)
Bid:=34.94 x400
Trade Time:=4:00 PM EST
Ask:=34.95 x200
Prev Close:=35.19
Last Trade:=34.93
Updating Price:=$
            34.93
Updating Change:=-0.26

(mrvl)
Open:=15.04
Change:=-0.06
                  ( -0.40 %)
Bid:=14.97 x400
Trade Time:=4:00 PM EST
Ask:=14.99 x200
Prev Close:=15.04
Last Trade:=14.98
Updating Price:=$
            14.98
Updating Change:=-0.06

(msft)
Open:=27.29
Change:=+0.39
                  (+1.43 %)
Bid:=27.67 x400
Trade Time:=4:00 PM EST
Ask:=27.71 x200
Prev Close:=27.33
Last Trade:=27.72
Updating Price:=$
            27.72
Updating Change:=+0.39

(mtb)
Open:=87.24
Change:=-0.82
                  ( -0.94 %)
Bid:=85.96 x400
Trade Time:=4:40 PM EST
Ask:=86.71 x200
Prev Close:=87.14
Last Trade:=86.32
Updating Price:=$
            86.32
Updating Change:=-0.82

(mtn)
Open:=45.13
Change:=+0.30
                  (+0.66 %)
Bid:=44.67 x400
Trade Time:=4:40 PM EST
Ask:=46.32 x200
Prev Close:=45.20
Last Trade:=45.50
Updating Price:=$
            45.50
Updating Change:=+0.30

(mtrx)
Open:=14.15
Change:=+0.02
                  (+0.14 %)
Bid:=13.67 x400
Trade Time:=4:27 PM EST
Ask:=14.54 x200
Prev Close:=14.13
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=+0.02

(mu)
Open:=7.48
Change:=-0.02
                  ( -0.27 %)
Bid:=7.42 x400
Trade Time:=4:00 PM EST
Ask:=7.42 x200
Prev Close:=7.43
Last Trade:=7.41
Updating Price:=$
            7.41
Updating Change:=-0.02

(mvis)
Open:=1.19
Change:=+0.06
                  (+5.71 %)
Bid:=1.08 x400
Trade Time:=4:19 PM EST
Ask:=1.15 x200
Prev Close:=1.05
Last Trade:=1.11
Updating Price:=$
            1.11
Updating Change:=+0.06

(mw)
Open:=32.51
Change:=-0.38
                  ( -1.17 %)
Bid:=31.45 x400
Trade Time:=4:03 PM EST
Ask:=32.88 x200
Prev Close:=32.57
Last Trade:=32.19
Updating Price:=$
            32.19
Updating Change:=-0.38

(mwa)
Open:=3.29
Change:=+0.04
                  (+1.23 %)
Bid:=3.24 x400
Trade Time:=4:27 PM EST
Ask:=3.73 x200
Prev Close:=3.25
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=+0.04

(mwv)
Open:=31.66
Change:=-0.53
                  ( -1.65 %)
Bid:=30.81 x400
Trade Time:=4:35 PM EST
Ask:=31.99 x200
Prev Close:=32.03
Last Trade:=31.50
Updating Price:=$
            31.50
Updating Change:=-0.53

(mww)
Open:=12.88
Change:=-1.21
                  ( -9.21 %)
Bid:=11.95 x400
Trade Time:=4:14 PM EST
Ask:=12.10 x200
Prev Close:=13.14
Last Trade:=11.93
Updating Price:=$
            11.93
Updating Change:=-1.21

(mxim)
Open:=22.30
Change:=+0.20
                  (+0.89 %)
Bid:=22.00 x400
Trade Time:=4:00 PM EST
Ask:=22.59 x200
Prev Close:=22.38
Last Trade:=22.58
Updating Price:=$
            22.58
Updating Change:=+0.20

(mxl)
Open:=6.97
Change:=-0.20
                  ( -2.87 %)
Bid:=6.50 x400
Trade Time:=4:03 PM EST
Ask:=9.23 x200
Prev Close:=6.97
Last Trade:=6.77
Updating Price:=$
            6.77
Updating Change:=-0.20

(myl)
Open:=22.91
Change:=+0.30
                  (+1.31 %)
Bid:=23.10 x400
Trade Time:=4:00 PM EST
Ask:=23.20 x200
Prev Close:=22.90
Last Trade:=23.20
Updating Price:=$
            23.20
Updating Change:=+0.30

(nafc)
Open:=35.95
Change:=-0.01
                  ( -0.03 %)
Bid:=35.16 x400
Trade Time:=4:24 PM EST
Ask:=36.72 x200
Prev Close:=35.84
Last Trade:=35.83
Updating Price:=$
            35.83
Updating Change:=-0.01

(natr)
Open:=17.43
Change:=-0.06
                  ( -0.34 %)
Bid:=16.55 x400
Trade Time:=4:15 PM EST
Ask:=18.48 x200
Prev Close:=17.45
Last Trade:=17.39
Updating Price:=$
            17.39
Updating Change:=-0.06

(nauh)
Open:=9.87
Change:=+0.14
                  (+1.43 %)
Bid:=9.26 x400
Trade Time:=4:15 PM EST
Ask:=10.14 x200
Prev Close:=9.81
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=+0.14

(nc)
Open:=91.00
Change:=-0.03
                  ( -0.03 %)
Bid:=87.10 x400
Trade Time:=4:24 PM EST
Ask:=95.27 x200
Prev Close:=91.02
Last Trade:=90.99
Updating Price:=$
            90.99
Updating Change:=-0.03

(ncs)
Open:=10.93
Change:=+0.05
                  (+0.46 %)
Bid:=10.56 x400
Trade Time:=4:27 PM EST
Ask:=11.33 x200
Prev Close:=10.90
Last Trade:=10.95
Updating Price:=$
            10.95
Updating Change:=+0.05

(nct)
Open:=5.94
Change:=-0.09
                  ( -1.52 %)
Bid:=5.81 x400
Trade Time:=4:01 PM EST
Ask:=5.98 x200
Prev Close:=5.93
Last Trade:=5.84
Updating Price:=$
            5.84
Updating Change:=-0.09

(ndsn)
Open:=52.75
Change:=-1.32
                  ( -2.51 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=54.12 x200
Prev Close:=52.60
Last Trade:=51.28
Updating Price:=$
            51.28
Updating Change:=-1.32

(nee)
Open:=56.35
Change:=-0.41
                  ( -0.72 %)
Bid:=55.98 x400
Trade Time:=4:14 PM EST
Ask:=56.52 x200
Prev Close:=56.65
Last Trade:=56.24
Updating Price:=$
            56.24
Updating Change:=-0.41

(neog)
Open:=39.67
Change:=+0.41
                  (+1.03 %)
Bid:=40.01 x400
Trade Time:=4:27 PM EST
Ask:=41.02 x200
Prev Close:=39.67
Last Trade:=40.08
Updating Price:=$
            40.08
Updating Change:=+0.41

(netl)
Open:=35.21
Change:=-0.60
                  ( -1.70 %)
Bid:=33.12 x400
Trade Time:=5:10 PM EST
Ask:=34.00 x200
Prev Close:=35.38
Last Trade:=34.78
Updating Price:=$
            34.78
Updating Change:=-0.60

(newp)
Open:=16.05
Change:=-0.34
                  ( -2.12 %)
Bid:=15.52 x400
Trade Time:=4:15 PM EST
Ask:=15.70 x200
Prev Close:=16.07
Last Trade:=15.73
Updating Price:=$
            15.73
Updating Change:=-0.34

(nfg)
Open:=73.02
Change:=-0.33
                  ( -0.45 %)
Bid:=10.00 x400
Trade Time:=4:11 PM EST
Ask:=0.00 x200
Prev Close:=73.05
Last Trade:=72.72
Updating Price:=$
            72.72
Updating Change:=-0.33

(nflx)
Open:=264.33
Change:=-2.85
                  ( -1.06 %)
Bid:=265.94 x400
Trade Time:=4:00 PM EST
Ask:=266.70 x200
Prev Close:=269.42
Last Trade:=266.57
Updating Price:=$
            266.57
Updating Change:=-2.85

(ngpc)
Open:=7.82
Change:=+0.18
                  (+2.30 %)
Bid:=7.66 x400
Trade Time:=4:00 PM EST
Ask:=8.32 x200
Prev Close:=7.83
Last Trade:=8.01
Updating Price:=$
            8.01
Updating Change:=+0.18

(ngsx)
Open:=1.96
Change:=+0.37
                  (+18.88 %)
Bid:=2.31 x400
Trade Time:=4:12 PM EST
Ask:=2.32 x200
Prev Close:=1.96
Last Trade:=2.33
Updating Price:=$
            2.33
Updating Change:=+0.37

(nhi)
Open:=45.89
Change:=-0.10
                  ( -0.22 %)
Bid:=44.60 x400
Trade Time:=4:27 PM EST
Ask:=46.45 x200
Prev Close:=45.74
Last Trade:=45.64
Updating Price:=$
            45.64
Updating Change:=-0.10

(nihd)
Open:=41.43
Change:=+0.42
                  (+1.01 %)
Bid:=42.11 x400
Trade Time:=3:59 PM EST
Ask:=42.16 x200
Prev Close:=41.69
Last Trade:=42.11
Updating Price:=$
            42.11
Updating Change:=+0.42

(nktr)
Open:=6.48
Change:=-0.09
                  ( -1.40 %)
Bid:=6.12 x400
Trade Time:=4:15 PM EST
Ask:=6.35 x200
Prev Close:=6.44
Last Trade:=6.35
Updating Price:=$
            6.35
Updating Change:=-0.09

(nor)
Open:=13.84
Change:=+0.75
                  (+5.61 %)
Bid:=13.66 x400
Trade Time:=4:08 PM EST
Ask:=14.37 x200
Prev Close:=13.38
Last Trade:=14.13
Updating Price:=$
            14.13
Updating Change:=+0.75

(nsit)
Open:=16.82
Change:=-0.13
                  ( -0.77 %)
Bid:=16.65 x400
Trade Time:=4:15 PM EST
Ask:=16.83 x200
Prev Close:=16.78
Last Trade:=16.65
Updating Price:=$
            16.65
Updating Change:=-0.13

(nsr)
Open:=26.14
Change:=+0.34
                  (+1.32 %)
Bid:=25.53 x400
Trade Time:=4:27 PM EST
Ask:=26.77 x200
Prev Close:=25.84
Last Trade:=26.18
Updating Price:=$
            26.18
Updating Change:=+0.34

(ntap)
Open:=47.25
Change:=+0.63
                  (+1.33 %)
Bid:=47.76 x400
Trade Time:=4:00 PM EST
Ask:=47.91 x200
Prev Close:=47.28
Last Trade:=47.91
Updating Price:=$
            47.91
Updating Change:=+0.63

(ntct)
Open:=15.29
Change:=-0.03
                  ( -0.20 %)
Bid:=14.89 x400
Trade Time:=4:27 PM EST
Ask:=15.66 x200
Prev Close:=15.29
Last Trade:=15.26
Updating Price:=$
            15.26
Updating Change:=-0.03

(nue)
Open:=39.00
Change:=-0.08
                  ( -0.21 %)
Bid:=38.81 x400
Trade Time:=4:03 PM EST
Ask:=38.94 x200
Prev Close:=39.00
Last Trade:=38.92
Updating Price:=$
            38.92
Updating Change:=-0.08

(nutr)
Open:=14.38
Change:=+0.32
                  (+2.22 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=14.43
Last Trade:=14.75
Updating Price:=$
            14.75
Updating Change:=+0.32

(nuva)
Open:=29.23
Change:=+0.16
                  (+0.55 %)
Bid:=29.24 x400
Trade Time:=4:15 PM EST
Ask:=29.88 x200
Prev Close:=29.08
Last Trade:=29.24
Updating Price:=$
            29.24
Updating Change:=+0.16

(nvax)
Open:=1.87
Change:=+0.03
                  (+1.61 %)
Bid:=1.87 x400
Trade Time:=4:27 PM EST
Ask:=1.98 x200
Prev Close:=1.86
Last Trade:=1.89
Updating Price:=$
            1.89
Updating Change:=+0.03

(nvda)
Open:=13.81
Change:=-0.03
                  ( -0.22 %)
Bid:=13.81 x400
Trade Time:=4:00 PM EST
Ask:=13.83 x200
Prev Close:=13.86
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=-0.03

(nwbi)
Open:=12.15
Change:=+0.01
                  (+0.08 %)
Bid:=11.75 x400
Trade Time:=4:27 PM EST
Ask:=12.11 x200
Prev Close:=12.10
Last Trade:=12.11
Updating Price:=$
            12.11
Updating Change:=+0.01

(nwe)
Open:=32.05
Change:=+0.10
                  (+0.31 %)
Bid:=31.39 x400
Trade Time:=4:03 PM EST
Ask:=32.80 x200
Prev Close:=31.98
Last Trade:=32.08
Updating Price:=$
            32.08
Updating Change:=+0.10

(nwl)
Open:=14.74
Change:=-0.31
                  ( -2.11 %)
Bid:=14.63 x400
Trade Time:=4:29 PM EST
Ask:=14.74 x200
Prev Close:=14.68
Last Trade:=14.37
Updating Price:=$
            14.37
Updating Change:=-0.31

(nwsa)
Open:=16.04
Change:=+0.12
                  (+0.75 %)
Bid:=16.08 x400
Trade Time:=4:00 PM EST
Ask:=16.13 x200
Prev Close:=16.00
Last Trade:=16.12
Updating Price:=$
            16.12
Updating Change:=+0.12

(nxst)
Open:=8.98
Change:=-0.04
                  ( -0.44 %)
Bid:=8.62 x400
Trade Time:=4:15 PM EST
Ask:=9.33 x200
Prev Close:=8.99
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.04

(nyny)
Open:=0.93
Change:=-0.01
                  ( -1.05 %)
Bid:=0.94 x400
Trade Time:=3:59 PM EST
Ask:=0.99 x200
Prev Close:=0.95
Last Trade:=0.94
Updating Price:=$
            0.94
Updating Change:=-0.01

(nyt)
Open:=8.65
Change:=
Bid:=8.51 x400
Trade Time:=4:11 PM EST
Ask:=8.97 x200
Prev Close:=8.66
Last Trade:=8.66
Updating Price:=$
            8.66
Updating Change:=null

(nyx)
Open:=34.05
Change:=-0.64
                  ( -1.87 %)
Bid:=33.65 x400
Trade Time:=4:29 PM EST
Ask:=34.17 x200
Prev Close:=34.24
Last Trade:=33.60
Updating Price:=$
            33.60
Updating Change:=-0.64

(oabc)
Open:=14.25
Change:=+0.36
                  (+2.53 %)
Bid:=13.30 x400
Trade Time:=4:15 PM EST
Ask:=14.76 x200
Prev Close:=14.25
Last Trade:=14.61
Updating Price:=$
            14.61
Updating Change:=+0.36

(ob)
Open:=12.92
Change:=+0.09
                  (+0.70 %)
Bid:=12.98 x400
Trade Time:=4:02 PM EST
Ask:=12.99 x200
Prev Close:=12.87
Last Trade:=12.96
Updating Price:=$
            12.96
Updating Change:=+0.09

(oclr)
Open:=5.46
Change:=-0.11
                  ( -2.03 %)
Bid:=5.05 x400
Trade Time:=4:27 PM EST
Ask:=5.21 x200
Prev Close:=5.42
Last Trade:=5.31
Updating Price:=$
            5.31
Updating Change:=-0.11

(oeh)
Open:=9.89
Change:=-0.02
                  ( -0.20 %)
Bid:=9.61 x400
Trade Time:=4:27 PM EST
Ask:=10.16 x200
Prev Close:=9.85
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=-0.02

(ofix)
Open:=41.31
Change:=-0.31
                  ( -0.74 %)
Bid:=34.01 x400
Trade Time:=4:03 PM EST
Ask:=41.18 x200
Prev Close:=41.48
Last Trade:=41.18
Updating Price:=$
            41.18
Updating Change:=-0.31

(oksb)
Open:=6.40
Change:=
Bid:=6.03 x400
Trade Time:=4:24 PM EST
Ask:=6.42 x200
Prev Close:=6.36
Last Trade:=6.36
Updating Price:=$
            6.36
Updating Change:=null

(ompi)
Open:=10.22
Change:=+0.03
                  (+0.29 %)
Bid:=9.89 x400
Trade Time:=4:15 PM EST
Ask:=10.67 x200
Prev Close:=10.25
Last Trade:=10.28
Updating Price:=$
            10.28
Updating Change:=+0.03

(onb)
Open:=10.13
Change:=+0.01
                  (+0.10 %)
Bid:=10.03 x400
Trade Time:=4:27 PM EST
Ask:=10.13 x200
Prev Close:=10.11
Last Trade:=10.12
Updating Price:=$
            10.12
Updating Change:=+0.01

(onxx)
Open:=31.94
Change:=+0.18
                  (+0.55 %)
Bid:=31.97 x400
Trade Time:=4:27 PM EST
Ask:=32.64 x200
Prev Close:=32.49
Last Trade:=32.67
Updating Price:=$
            32.67
Updating Change:=+0.18

(opxt)
Open:=2.10
Change:=-0.14
                  ( -6.67 %)
Bid:=1.93 x400
Trade Time:=4:41 PM EST
Ask:=2.18 x200
Prev Close:=2.10
Last Trade:=1.96
Updating Price:=$
            1.96
Updating Change:=-0.14

(opy)
Open:=26.10
Change:=+0.03
                  (+0.12 %)
Bid:=25.70 x400
Trade Time:=4:01 PM EST
Ask:=32.70 x200
Prev Close:=26.04
Last Trade:=26.07
Updating Price:=$
            26.07
Updating Change:=+0.03

(orb)
Open:=17.45
Change:=-0.07
                  ( -0.40 %)
Bid:=16.88 x400
Trade Time:=4:27 PM EST
Ask:=17.83 x200
Prev Close:=17.41
Last Trade:=17.34
Updating Price:=$
            17.34
Updating Change:=-0.07

(orcc)
Open:=3.50
Change:=+0.03
                  (+0.85 %)
Bid:=2.78 x400
Trade Time:=4:00 PM EST
Ask:=3.56 x200
Prev Close:=3.51
Last Trade:=3.54
Updating Price:=$
            3.54
Updating Change:=+0.03

(orcl)
Open:=30.70
Change:=-0.05
                  ( -0.16 %)
Bid:=30.65 x400
Trade Time:=4:00 PM EST
Ask:=30.65 x200
Prev Close:=30.71
Last Trade:=30.66
Updating Price:=$
            30.66
Updating Change:=-0.05

(orly)
Open:=59.00
Change:=-1.96
                  ( -3.19 %)
Bid:=59.47 x400
Trade Time:=4:00 PM EST
Ask:=60.31 x200
Prev Close:=61.45
Last Trade:=59.49
Updating Price:=$
            59.49
Updating Change:=-1.96

(osir)
Open:=7.23
Change:=+0.03
                  (+0.42 %)
Bid:=7.01 x400
Trade Time:=4:15 PM EST
Ask:=7.22 x200
Prev Close:=7.21
Last Trade:=7.24
Updating Price:=$
            7.24
Updating Change:=+0.03

(osur)
Open:=8.64
Change:=+0.88
                  (+10.33 %)
Bid:=9.05 x400
Trade Time:=4:27 PM EST
Ask:=9.73 x200
Prev Close:=8.52
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=+0.88

(outd)
Open:=6.70
Change:=+0.09
                  (+1.35 %)
Bid:=6.42 x400
Trade Time:=4:15 PM EST
Ask:=7.09 x200
Prev Close:=6.69
Last Trade:=6.78
Updating Price:=$
            6.78
Updating Change:=+0.09

(oxm)
Open:=37.56
Change:=+0.78
                  (+2.08 %)
Bid:=38.11 x400
Trade Time:=4:03 PM EST
Ask:=39.16 x200
Prev Close:=37.56
Last Trade:=38.34
Updating Price:=$
            38.34
Updating Change:=+0.78

(oxps)
Open:=15.07
Change:=+0.02
                  (+0.13 %)
Bid:=14.65 x400
Trade Time:=4:40 PM EST
Ask:=15.57 x200
Prev Close:=15.07
Last Trade:=15.09
Updating Price:=$
            15.09
Updating Change:=+0.02

(oxy)
Open:=101.40
Change:=-1.65
                  ( -1.63 %)
Bid:=99.41 x400
Trade Time:=4:02 PM EST
Ask:=99.75 x200
Prev Close:=101.40
Last Trade:=99.75
Updating Price:=$
            99.75
Updating Change:=-1.65

(oyog)
Open:=101.50
Change:=-1.73
                  ( -1.70 %)
Bid:=11.00 x400
Trade Time:=4:27 PM EST
Ask:=104.88 x200
Prev Close:=101.73
Last Trade:=100.00
Updating Price:=$
            100.00
Updating Change:=-1.73

(ozrk)
Open:=51.69
Change:=-0.22
                  ( -0.43 %)
Bid:=49.85 x400
Trade Time:=4:40 PM EST
Ask:=52.67 x200
Prev Close:=51.46
Last Trade:=51.24
Updating Price:=$
            51.24
Updating Change:=-0.22

(pacr)
Open:=5.50
Change:=+0.39
                  (+8.12 %)
Bid:=4.50 x400
Trade Time:=4:15 PM EST
Ask:=5.16 x200
Prev Close:=4.80
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=+0.39

(pag)
Open:=22.98
Change:=-0.48
                  ( -2.09 %)
Bid:=22.02 x400
Trade Time:=4:27 PM EST
Ask:=23.15 x200
Prev Close:=23.02
Last Trade:=22.54
Updating Price:=$
            22.54
Updating Change:=-0.48

(panl)
Open:=31.12
Change:=-1.48
                  ( -4.74 %)
Bid:=29.03 x400
Trade Time:=4:27 PM EST
Ask:=30.36 x200
Prev Close:=31.20
Last Trade:=29.72
Updating Price:=$
            29.72
Updating Change:=-1.48

(pay)
Open:=39.31
Change:=+0.57
                  (+1.44 %)
Bid:=40.08 x400
Trade Time:=4:08 PM EST
Ask:=40.09 x200
Prev Close:=39.50
Last Trade:=40.07
Updating Price:=$
            40.07
Updating Change:=+0.57

(payx)
Open:=28.57
Change:=-0.46
                  ( -1.60 %)
Bid:=28.33 x400
Trade Time:=4:00 PM EST
Ask:=28.33 x200
Prev Close:=28.79
Last Trade:=28.33
Updating Price:=$
            28.33
Updating Change:=-0.46

(pbct)
Open:=12.78
Change:=-0.32
                  ( -2.46 %)
Bid:=12.64 x400
Trade Time:=4:08 PM EST
Ask:=12.73 x200
Prev Close:=13.01
Last Trade:=12.69
Updating Price:=$
            12.69
Updating Change:=-0.32

(pbh)
Open:=12.56
Change:=-0.26
                  ( -2.07 %)
Bid:=11.91 x400
Trade Time:=4:27 PM EST
Ask:=12.72 x200
Prev Close:=12.55
Last Trade:=12.29
Updating Price:=$
            12.29
Updating Change:=-0.26

(pbi)
Open:=21.75
Change:=+0.07
                  (+0.32 %)
Bid:=21.81 x400
Trade Time:=4:29 PM EST
Ask:=22.25 x200
Prev Close:=21.78
Last Trade:=21.85
Updating Price:=$
            21.85
Updating Change:=+0.07

(pbny)
Open:=7.62
Change:=+0.02
                  (+0.26 %)
Bid:=7.22 x400
Trade Time:=4:27 PM EST
Ask:=7.91 x200
Prev Close:=7.59
Last Trade:=7.61
Updating Price:=$
            7.61
Updating Change:=+0.02

(pby)
Open:=11.15
Change:=-0.32
                  ( -2.84 %)
Bid:=10.69 x400
Trade Time:=4:24 PM EST
Ask:=11.32 x200
Prev Close:=11.25
Last Trade:=10.93
Updating Price:=$
            10.93
Updating Change:=-0.32

(pcar)
Open:=43.86
Change:=-0.67
                  ( -1.54 %)
Bid:=43.16 x400
Trade Time:=3:59 PM EST
Ask:=43.18 x200
Prev Close:=43.85
Last Trade:=43.18
Updating Price:=$
            43.18
Updating Change:=-0.67

(pccc)
Open:=7.88
Change:=+0.04
                  (+0.51 %)
Bid:=6.97 x400
Trade Time:=4:24 PM EST
Ask:=8.40 x200
Prev Close:=7.84
Last Trade:=7.88
Updating Price:=$
            7.88
Updating Change:=+0.04

(pch)
Open:=33.40
Change:=+0.18
                  (+0.54 %)
Bid:=32.78 x400
Trade Time:=4:27 PM EST
Ask:=33.48 x200
Prev Close:=33.30
Last Trade:=33.48
Updating Price:=$
            33.48
Updating Change:=+0.18

(pcln)
Open:=516.70
Change:=+5.08
                  (+0.98 %)
Bid:=521.90 x400
Trade Time:=4:00 PM EST
Ask:=522.50 x200
Prev Close:=517.21
Last Trade:=522.29
Updating Price:=$
            522.29
Updating Change:=+5.08

(pcs)
Open:=16.39
Change:=-0.16
                  ( -0.97 %)
Bid:=16.17 x400
Trade Time:=4:29 PM EST
Ask:=16.58 x200
Prev Close:=16.45
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=-0.16

(pdm)
Open:=20.34
Change:=+0.08
                  (+0.39 %)
Bid:=19.92 x400
Trade Time:=4:27 PM EST
Ask:=20.99 x200
Prev Close:=20.35
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+0.08

(peb)
Open:=19.88
Change:=+0.17
                  (+0.86 %)
Bid:=19.95 x400
Trade Time:=4:11 PM EST
Ask:=20.00 x200
Prev Close:=19.80
Last Trade:=19.97
Updating Price:=$
            19.97
Updating Change:=+0.17

(peet)
Open:=58.96
Change:=+1.04
                  (+1.80 %)
Bid:=58.94 x400
Trade Time:=4:27 PM EST
Ask:=60.77 x200
Prev Close:=57.90
Last Trade:=58.94
Updating Price:=$
            58.94
Updating Change:=+1.04

(pei)
Open:=15.24
Change:=-0.41
                  ( -2.69 %)
Bid:=11.45 x400
Trade Time:=4:05 PM EST
Ask:=15.81 x200
Prev Close:=15.22
Last Trade:=14.81
Updating Price:=$
            14.81
Updating Change:=-0.41

(petm)
Open:=43.81
Change:=-0.61
                  ( -1.40 %)
Bid:=43.00 x400
Trade Time:=4:32 PM EST
Ask:=43.80 x200
Prev Close:=43.61
Last Trade:=43.00
Updating Price:=$
            43.00
Updating Change:=-0.61

(pfcb)
Open:=33.90
Change:=-1.25
                  ( -3.62 %)
Bid:=33.24 x400
Trade Time:=4:11 PM EST
Ask:=33.99 x200
Prev Close:=34.50
Last Trade:=33.25
Updating Price:=$
            33.25
Updating Change:=-1.25

(pfe)
Open:=19.25
Change:=+0.06
                  (+0.31 %)
Bid:=19.39 x400
Trade Time:=4:00 PM EST
Ask:=19.38 x200
Prev Close:=19.30
Last Trade:=19.36
Updating Price:=$
            19.36
Updating Change:=+0.06

(pg)
Open:=62.16
Change:=-0.25
                  ( -0.40 %)
Bid:=61.96 x400
Trade Time:=4:00 PM EST
Ask:=61.96 x200
Prev Close:=62.20
Last Trade:=61.95
Updating Price:=$
            61.95
Updating Change:=-0.25

(pgi)
Open:=8.54
Change:=+0.03
                  (+0.35 %)
Bid:=8.20 x400
Trade Time:=4:27 PM EST
Ask:=8.90 x200
Prev Close:=8.52
Last Trade:=8.55
Updating Price:=$
            8.55
Updating Change:=+0.03

(pgn)
Open:=47.32
Change:=-0.47
                  ( -0.99 %)
Bid:=46.79 x400
Trade Time:=4:29 PM EST
Ask:=47.87 x200
Prev Close:=47.26
Last Trade:=46.79
Updating Price:=$
            46.79
Updating Change:=-0.47

(pgnx)
Open:=5.63
Change:=+0.05
                  (+0.89 %)
Bid:=5.32 x400
Trade Time:=4:27 PM EST
Ask:=5.95 x200
Prev Close:=5.63
Last Trade:=5.68
Updating Price:=$
            5.68
Updating Change:=+0.05

(pgti)
Open:=1.95
Change:=+0.01
                  (+0.53 %)
Bid:=1.51 x400
Trade Time:=4:03 PM EST
Ask:=0.00 x200
Prev Close:=1.87
Last Trade:=1.88
Updating Price:=$
            1.88
Updating Change:=+0.01

(phh)
Open:=18.86
Change:=-0.35
                  ( -1.85 %)
Bid:=18.09 x400
Trade Time:=4:40 PM EST
Ask:=19.13 x200
Prev Close:=18.88
Last Trade:=18.53
Updating Price:=$
            18.53
Updating Change:=-0.35

(phiik)
Open:=21.69
Change:=+0.08
                  (+0.37 %)
Bid:=21.16 x400
Trade Time:=4:15 PM EST
Ask:=21.97 x200
Prev Close:=21.71
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=+0.08

(phm)
Open:=7.00
Change:=-0.20
                  ( -2.86 %)
Bid:=6.76 x400
Trade Time:=4:42 PM EST
Ask:=6.78 x200
Prev Close:=7.00
Last Trade:=6.80
Updating Price:=$
            6.80
Updating Change:=-0.20

(pike)
Open:=8.67
Change:=+0.02
                  (+0.23 %)
Bid:=7.86 x400
Trade Time:=4:03 PM EST
Ask:=9.57 x200
Prev Close:=8.63
Last Trade:=8.65
Updating Price:=$
            8.65
Updating Change:=+0.02

(pke)
Open:=26.61
Change:=-0.11
                  ( -0.41 %)
Bid:=25.91 x400
Trade Time:=4:27 PM EST
Ask:=27.74 x200
Prev Close:=26.59
Last Trade:=26.48
Updating Price:=$
            26.48
Updating Change:=-0.11

(pki)
Open:=24.94
Change:=-0.45
                  ( -1.81 %)
Bid:=24.50 x400
Trade Time:=4:29 PM EST
Ask:=24.80 x200
Prev Close:=24.91
Last Trade:=24.46
Updating Price:=$
            24.46
Updating Change:=-0.45

(pl)
Open:=21.33
Change:=-0.08
                  ( -0.37 %)
Bid:=20.81 x400
Trade Time:=4:27 PM EST
Ask:=21.78 x200
Prev Close:=21.34
Last Trade:=21.26
Updating Price:=$
            21.26
Updating Change:=-0.08

(plce)
Open:=48.03
Change:=-0.13
                  ( -0.27 %)
Bid:=47.47 x400
Trade Time:=4:02 PM EST
Ask:=48.64 x200
Prev Close:=47.89
Last Trade:=47.76
Updating Price:=$
            47.76
Updating Change:=-0.13

(plcm)
Open:=28.32
Change:=-0.38
                  ( -1.34 %)
Bid:=27.43 x400
Trade Time:=4:27 PM EST
Ask:=28.25 x200
Prev Close:=28.30
Last Trade:=27.92
Updating Price:=$
            27.92
Updating Change:=-0.38

(plfe)
Open:=11.30
Change:=+0.09
                  (+0.80 %)
Bid:=10.80 x400
Trade Time:=4:03 PM EST
Ask:=14.30 x200
Prev Close:=11.27
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=+0.09

(plpc)
Open:=64.22
Change:=-2.82
                  ( -4.37 %)
Bid:=58.30 x400
Trade Time:=4:15 PM EST
Ask:=64.00 x200
Prev Close:=64.53
Last Trade:=61.71
Updating Price:=$
            61.71
Updating Change:=-2.82

(pm)
Open:=71.89
Change:=+0.58
                  (+0.81 %)
Bid:=71.75 x400
Trade Time:=4:42 PM EST
Ask:=72.47 x200
Prev Close:=71.77
Last Trade:=72.35
Updating Price:=$
            72.35
Updating Change:=+0.58

(pnm)
Open:=16.15
Change:=-0.90
                  ( -5.54 %)
Bid:=14.95 x400
Trade Time:=4:06 PM EST
Ask:=15.81 x200
Prev Close:=16.24
Last Trade:=15.34
Updating Price:=$
            15.34
Updating Change:=-0.90

(pnra)
Open:=116.25
Change:=-1.11
                  ( -0.95 %)
Bid:=115.11 x400
Trade Time:=4:11 PM EST
Ask:=115.49 x200
Prev Close:=116.80
Last Trade:=115.69
Updating Price:=$
            115.69
Updating Change:=-1.11

(pnw)
Open:=42.89
Change:=-0.72
                  ( -1.67 %)
Bid:=41.81 x400
Trade Time:=4:29 PM EST
Ask:=43.23 x200
Prev Close:=43.24
Last Trade:=42.52
Updating Price:=$
            42.52
Updating Change:=-0.72

(pnx)
Open:=2.38
Change:=+0.01
                  (+0.42 %)
Bid:=2.31 x400
Trade Time:=4:27 PM EST
Ask:=2.50 x200
Prev Close:=2.39
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=+0.01

(podd)
Open:=19.70
Change:=+0.09
                  (+0.46 %)
Bid:=19.22 x400
Trade Time:=4:27 PM EST
Ask:=20.27 x200
Prev Close:=19.66
Last Trade:=19.75
Updating Price:=$
            19.75
Updating Change:=+0.09

(powi)
Open:=35.84
Change:=-0.11
                  ( -0.31 %)
Bid:=35.38 x400
Trade Time:=4:27 PM EST
Ask:=36.36 x200
Prev Close:=35.76
Last Trade:=35.65
Updating Price:=$
            35.65
Updating Change:=-0.11

(ppc)
Open:=5.16
Change:=-0.18
                  ( -3.50 %)
Bid:=4.86 x400
Trade Time:=4:27 PM EST
Ask:=5.08 x200
Prev Close:=5.14
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.18

(ppg)
Open:=85.33
Change:=-0.45
                  ( -0.53 %)
Bid:=84.01 x400
Trade Time:=4:15 PM EST
Ask:=84.97 x200
Prev Close:=85.00
Last Trade:=84.55
Updating Price:=$
            84.55
Updating Change:=-0.45

(pq)
Open:=8.35
Change:=-0.28
                  ( -3.35 %)
Bid:=7.72 x400
Trade Time:=4:10 PM EST
Ask:=8.40 x200
Prev Close:=8.36
Last Trade:=8.08
Updating Price:=$
            8.08
Updating Change:=-0.28

(praa)
Open:=79.00
Change:=+0.46
                  (+0.58 %)
Bid:=79.58 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=79.19
Last Trade:=79.65
Updating Price:=$
            79.65
Updating Change:=+0.46

(prgo)
Open:=90.75
Change:=-0.27
                  ( -0.30 %)
Bid:=81.67 x400
Trade Time:=4:02 PM EST
Ask:=94.49 x200
Prev Close:=91.22
Last Trade:=90.95
Updating Price:=$
            90.95
Updating Change:=-0.27

(prim)
Open:=11.95
Change:=+0.20
                  (+1.67 %)
Bid:=12.10 x400
Trade Time:=4:03 PM EST
Ask:=12.55 x200
Prev Close:=11.95
Last Trade:=12.15
Updating Price:=$
            12.15
Updating Change:=+0.20

(prs)
Open:=5.81
Change:=+0.31
                  (+5.35 %)
Bid:=5.50 x400
Trade Time:=4:27 PM EST
Ask:=6.47 x200
Prev Close:=5.79
Last Trade:=6.10
Updating Price:=$
            6.10
Updating Change:=+0.31

(prsp)
Open:=41.56
Change:=-0.43
                  ( -1.03 %)
Bid:=40.29 x400
Trade Time:=4:27 PM EST
Ask:=42.01 x200
Prev Close:=41.60
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=-0.43

(prx)
Open:=32.60
Change:=+0.02
                  (+0.06 %)
Bid:=32.05 x400
Trade Time:=4:27 PM EST
Ask:=33.50 x200
Prev Close:=32.68
Last Trade:=32.70
Updating Price:=$
            32.70
Updating Change:=+0.02

(pss)
Open:=12.30
Change:=-0.35
                  ( -2.88 %)
Bid:=11.42 x400
Trade Time:=4:27 PM EST
Ask:=12.20 x200
Prev Close:=12.17
Last Trade:=11.82
Updating Price:=$
            11.82
Updating Change:=-0.35

(pva)
Open:=13.37
Change:=
Bid:=13.07 x400
Trade Time:=4:27 PM EST
Ask:=13.76 x200
Prev Close:=13.38
Last Trade:=13.38
Updating Price:=$
            13.38
Updating Change:=null

(pvtb)
Open:=12.00
Change:=-0.18
                  ( -1.50 %)
Bid:=11.42 x400
Trade Time:=4:40 PM EST
Ask:=11.85 x200
Prev Close:=12.03
Last Trade:=11.85
Updating Price:=$
            11.85
Updating Change:=-0.18

(pzn)
Open:=5.88
Change:=+0.05
                  (+0.84 %)
Bid:=5.77 x400
Trade Time:=4:04 PM EST
Ask:=6.12 x200
Prev Close:=5.93
Last Trade:=5.98
Updating Price:=$
            5.98
Updating Change:=+0.05

(pzza)
Open:=31.05
Change:=+0.17
                  (+0.55 %)
Bid:=30.54 x400
Trade Time:=4:27 PM EST
Ask:=31.94 x200
Prev Close:=31.05
Last Trade:=31.22
Updating Price:=$
            31.22
Updating Change:=+0.17

(qcom)
Open:=54.71
Change:=+0.39
                  (+0.71 %)
Bid:=54.87 x400
Trade Time:=4:00 PM EST
Ask:=55.11 x200
Prev Close:=54.59
Last Trade:=54.98
Updating Price:=$
            54.98
Updating Change:=+0.39

(qcor)
Open:=32.32
Change:=-1.43
                  ( -4.40 %)
Bid:=31.05 x400
Trade Time:=4:40 PM EST
Ask:=31.07 x200
Prev Close:=32.50
Last Trade:=31.07
Updating Price:=$
            31.07
Updating Change:=-1.43

(qdel)
Open:=14.60
Change:=+0.05
                  (+0.34 %)
Bid:=14.58 x400
Trade Time:=4:27 PM EST
Ask:=15.09 x200
Prev Close:=14.59
Last Trade:=14.64
Updating Price:=$
            14.64
Updating Change:=+0.05

(qgen)
Open:=16.90
Change:=-0.13
                  ( -0.76 %)
Bid:=16.98 x400
Trade Time:=3:59 PM EST
Ask:=17.04 x200
Prev Close:=17.13
Last Trade:=17.00
Updating Price:=$
            17.00
Updating Change:=-0.13

(qlty)
Open:=11.29
Change:=+0.16
                  (+1.42 %)
Bid:=11.04 x400
Trade Time:=4:15 PM EST
Ask:=11.84 x200
Prev Close:=11.26
Last Trade:=11.42
Updating Price:=$
            11.42
Updating Change:=+0.16

(r)
Open:=59.63
Change:=-0.74
                  ( -1.28 %)
Bid:=51.87 x400
Trade Time:=4:05 PM EST
Ask:=72.71 x200
Prev Close:=57.88
Last Trade:=57.14
Updating Price:=$
            57.14
Updating Change:=-0.74

(rad)
Open:=1.26
Change:=+0.07
                  (+5.79 %)
Bid:=1.27 x400
Trade Time:=4:27 PM EST
Ask:=1.28 x200
Prev Close:=1.21
Last Trade:=1.28
Updating Price:=$
            1.28
Updating Change:=+0.07

(rah)
Open:=86.85
Change:=-0.29
                  ( -0.33 %)
Bid:=78.31 x400
Trade Time:=4:40 PM EST
Ask:=96.96 x200
Prev Close:=86.81
Last Trade:=86.52
Updating Price:=$
            86.52
Updating Change:=-0.29

(ras)
Open:=5.47
Change:=+0.07
                  (+1.28 %)
Bid:=5.55 x400
Trade Time:=4:27 PM EST
Ask:=5.84 x200
Prev Close:=5.49
Last Trade:=5.56
Updating Price:=$
            5.56
Updating Change:=+0.07

(rden)
Open:=31.93
Change:=+0.26
                  (+0.81 %)
Bid:=31.55 x400
Trade Time:=4:10 PM EST
Ask:=32.39 x200
Prev Close:=32.12
Last Trade:=32.38
Updating Price:=$
            32.38
Updating Change:=+0.26

(recn)
Open:=13.43
Change:=-0.13
                  ( -0.97 %)
Bid:=12.86 x400
Trade Time:=4:27 PM EST
Ask:=13.27 x200
Prev Close:=13.40
Last Trade:=13.27
Updating Price:=$
            13.27
Updating Change:=-0.13

(reg)
Open:=45.30
Change:=-0.13
                  ( -0.29 %)
Bid:=44.11 x400
Trade Time:=4:11 PM EST
Ask:=45.95 x200
Prev Close:=45.13
Last Trade:=45.00
Updating Price:=$
            45.00
Updating Change:=-0.13

(ren)
Open:=16.51
Change:=-0.14
                  ( -0.85 %)
Bid:=15.94 x400
Trade Time:=4:27 PM EST
Ask:=16.82 x200
Prev Close:=16.53
Last Trade:=16.39
Updating Price:=$
            16.39
Updating Change:=-0.14

(rev)
Open:=17.10
Change:=-0.52
                  ( -2.92 %)
Bid:=16.00 x400
Trade Time:=4:24 PM EST
Ask:=18.49 x200
Prev Close:=17.78
Last Trade:=17.26
Updating Price:=$
            17.26
Updating Change:=-0.52

(revu)
Open:=0.27
Change:=+0.02
                  (+7.72 %)
Bid:=0.24 x400
Trade Time:=3:58 PM EST
Ask:=0.28 x200
Prev Close:=0.25
Last Trade:=0.27
Updating Price:=$
            0.27
Updating Change:=+0.02

(rfmd)
Open:=6.62
Change:=+0.10
                  (+1.53 %)
Bid:=6.56 x400
Trade Time:=4:40 PM EST
Ask:=6.67 x200
Prev Close:=6.53
Last Trade:=6.63
Updating Price:=$
            6.63
Updating Change:=+0.10

(rgr)
Open:=25.00
Change:=+3.82
                  (+15.87 %)
Bid:=27.51 x400
Trade Time:=4:27 PM EST
Ask:=30.00 x200
Prev Close:=24.07
Last Trade:=27.89
Updating Price:=$
            27.89
Updating Change:=+3.82

(rhi)
Open:=27.26
Change:=-0.01
                  ( -0.04 %)
Bid:=27.06 x400
Trade Time:=4:29 PM EST
Ask:=27.90 x200
Prev Close:=27.17
Last Trade:=27.16
Updating Price:=$
            27.16
Updating Change:=-0.01

(rigl)
Open:=8.80
Change:=-0.11
                  ( -1.25 %)
Bid:=8.27 x400
Trade Time:=4:40 PM EST
Ask:=8.97 x200
Prev Close:=8.77
Last Trade:=8.66
Updating Price:=$
            8.66
Updating Change:=-0.11

(rimm)
Open:=25.91
Change:=-0.27
                  ( -1.05 %)
Bid:=25.42 x400
Trade Time:=4:00 PM EST
Ask:=25.45 x200
Prev Close:=25.71
Last Trade:=25.44
Updating Price:=$
            25.44
Updating Change:=-0.27

(rjet)
Open:=4.35
Change:=+0.03
                  (+0.69 %)
Bid:=4.36 x400
Trade Time:=4:15 PM EST
Ask:=4.64 x200
Prev Close:=4.34
Last Trade:=4.37
Updating Price:=$
            4.37
Updating Change:=+0.03

(rkt)
Open:=62.13
Change:=-0.46
                  ( -0.74 %)
Bid:=60.27 x400
Trade Time:=4:11 PM EST
Ask:=64.44 x200
Prev Close:=61.91
Last Trade:=61.45
Updating Price:=$
            61.45
Updating Change:=-0.46

(rli)
Open:=64.50
Change:=-0.26
                  ( -0.40 %)
Bid:=61.15 x400
Trade Time:=4:10 PM EST
Ask:=66.28 x200
Prev Close:=64.38
Last Trade:=64.12
Updating Price:=$
            64.12
Updating Change:=-0.26

(rloc)
Open:=18.31
Change:=+0.47
                  (+2.56 %)
Bid:=16.38 x400
Trade Time:=4:15 PM EST
Ask:=19.45 x200
Prev Close:=18.33
Last Trade:=18.80
Updating Price:=$
            18.80
Updating Change:=+0.47

(rnow)
Open:=28.97
Change:=+4.16
                  (+14.43 %)
Bid:=33.02 x400
Trade Time:=4:27 PM EST
Ask:=33.89 x200
Prev Close:=28.83
Last Trade:=32.99
Updating Price:=$
            32.99
Updating Change:=+4.16

(rnr)
Open:=70.93
Change:=-0.89
                  ( -1.25 %)
Bid:=69.25 x400
Trade Time:=4:40 PM EST
Ask:=70.97 x200
Prev Close:=71.00
Last Trade:=70.11
Updating Price:=$
            70.11
Updating Change:=-0.89

(rnst)
Open:=15.28
Change:=+0.04
                  (+0.26 %)
Bid:=14.80 x400
Trade Time:=4:27 PM EST
Ask:=15.71 x200
Prev Close:=15.25
Last Trade:=15.29
Updating Price:=$
            15.29
Updating Change:=+0.04

(roc)
Open:=60.90
Change:=+0.11
                  (+0.18 %)
Bid:=59.01 x400
Trade Time:=4:27 PM EST
Ask:=62.01 x200
Prev Close:=60.57
Last Trade:=60.68
Updating Price:=$
            60.68
Updating Change:=+0.11

(rocm)
Open:=9.17
Change:=-0.17
                  ( -1.86 %)
Bid:=8.86 x400
Trade Time:=3:59 PM EST
Ask:=14.98 x200
Prev Close:=9.12
Last Trade:=8.95
Updating Price:=$
            8.95
Updating Change:=-0.17

(rodm)
Open:=1.53
Change:=+0.03
                  (+2.00 %)
Bid:=1.48 x400
Trade Time:=3:59 PM EST
Ask:=1.55 x200
Prev Close:=1.50
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=+0.03

(roiak)
Open:=1.53
Change:=-0.06
                  ( -3.92 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=1.49 x200
Prev Close:=1.53
Last Trade:=1.47
Updating Price:=$
            1.47
Updating Change:=-0.06

(rok)
Open:=80.19
Change:=-3.59
                  ( -4.66 %)
Bid:=71.72 x400
Trade Time:=4:14 PM EST
Ask:=73.60 x200
Prev Close:=77.07
Last Trade:=73.48
Updating Price:=$
            73.48
Updating Change:=-3.59

(rol)
Open:=19.31
Change:=-0.26
                  ( -1.35 %)
Bid:=18.56 x400
Trade Time:=4:02 PM EST
Ask:=19.59 x200
Prev Close:=19.26
Last Trade:=19.00
Updating Price:=$
            19.00
Updating Change:=-0.26

(roll)
Open:=38.23
Change:=-0.17
                  ( -0.45 %)
Bid:=37.22 x400
Trade Time:=4:15 PM EST
Ask:=37.95 x200
Prev Close:=38.12
Last Trade:=37.95
Updating Price:=$
            37.95
Updating Change:=-0.17

(rop)
Open:=83.24
Change:=-0.91
                  ( -1.09 %)
Bid:=81.15 x400
Trade Time:=4:40 PM EST
Ask:=83.58 x200
Prev Close:=83.23
Last Trade:=82.32
Updating Price:=$
            82.32
Updating Change:=-0.91

(rose)
Open:=53.67
Change:=-1.26
                  ( -2.36 %)
Bid:=51.40 x400
Trade Time:=4:27 PM EST
Ask:=52.90 x200
Prev Close:=53.45
Last Trade:=52.19
Updating Price:=$
            52.19
Updating Change:=-1.26

(rost)
Open:=75.67
Change:=+0.80
                  (+1.06 %)
Bid:=75.93 x400
Trade Time:=4:00 PM EST
Ask:=76.15 x200
Prev Close:=75.34
Last Trade:=76.14
Updating Price:=$
            76.14
Updating Change:=+0.80

(rt)
Open:=9.12
Change:=-0.05
                  ( -0.55 %)
Bid:=8.96 x400
Trade Time:=4:27 PM EST
Ask:=9.19 x200
Prev Close:=9.12
Last Trade:=9.07
Updating Price:=$
            9.07
Updating Change:=-0.05

(rtec)
Open:=9.30
Change:=-0.07
                  ( -0.75 %)
Bid:=8.92 x400
Trade Time:=4:27 PM EST
Ask:=9.15 x200
Prev Close:=9.29
Last Trade:=9.22
Updating Price:=$
            9.22
Updating Change:=-0.07

(rtix)
Open:=3.11
Change:=+0.26
                  (+8.72 %)
Bid:=3.19 x400
Trade Time:=4:03 PM EST
Ask:=3.22 x200
Prev Close:=2.98
Last Trade:=3.24
Updating Price:=$
            3.24
Updating Change:=+0.26

(rue)
Open:=32.87
Change:=-0.12
                  ( -0.36 %)
Bid:=32.09 x400
Trade Time:=4:27 PM EST
Ask:=33.54 x200
Prev Close:=33.00
Last Trade:=32.88
Updating Price:=$
            32.88
Updating Change:=-0.12

(rwt)
Open:=14.47
Change:=-0.10
                  ( -0.69 %)
Bid:=14.34 x400
Trade Time:=4:01 PM EST
Ask:=14.49 x200
Prev Close:=14.45
Last Trade:=14.35
Updating Price:=$
            14.35
Updating Change:=-0.10

(safm)
Open:=44.64
Change:=-0.76
                  ( -1.69 %)
Bid:=43.76 x400
Trade Time:=4:00 PM EST
Ask:=44.13 x200
Prev Close:=44.90
Last Trade:=44.14
Updating Price:=$
            44.14
Updating Change:=-0.76

(saft)
Open:=40.04
Change:=+0.04
                  (+0.10 %)
Bid:=39.16 x400
Trade Time:=4:15 PM EST
Ask:=41.44 x200
Prev Close:=40.26
Last Trade:=40.30
Updating Price:=$
            40.30
Updating Change:=+0.04

(sam)
Open:=90.28
Change:=-0.38
                  ( -0.42 %)
Bid:=87.25 x400
Trade Time:=4:40 PM EST
Ask:=91.49 x200
Prev Close:=90.48
Last Trade:=90.10
Updating Price:=$
            90.10
Updating Change:=-0.38

(sanm)
Open:=11.15
Change:=+0.23
                  (+2.07 %)
Bid:=11.29 x400
Trade Time:=4:15 PM EST
Ask:=11.33 x200
Prev Close:=11.09
Last Trade:=11.32
Updating Price:=$
            11.32
Updating Change:=+0.23

(sbib)
Open:=0.00
Change:=
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=7.73
Last Trade:=7.73
Updating Price:=$
            7.73
Updating Change:=null

(sbsi)
Open:=20.02
Change:=+0.22
                  (+1.10 %)
Bid:=19.80 x400
Trade Time:=4:24 PM EST
Ask:=20.18 x200
Prev Close:=19.96
Last Trade:=20.18
Updating Price:=$
            20.18
Updating Change:=+0.22

(sbux)
Open:=39.88
Change:=+1.04
                  (+2.67 %)
Bid:=39.95 x400
Trade Time:=4:00 PM EST
Ask:=39.98 x200
Prev Close:=38.97
Last Trade:=40.01
Updating Price:=$
            40.01
Updating Change:=+1.04

(scl)
Open:=79.92
Change:=+0.39
                  (+0.49 %)
Bid:=77.68 x400
Trade Time:=4:04 PM EST
Ask:=85.10 x200
Prev Close:=79.50
Last Trade:=79.89
Updating Price:=$
            79.89
Updating Change:=+0.39

(scmp)
Open:=3.95
Change:=-0.01
                  ( -0.25 %)
Bid:=3.15 x400
Trade Time:=4:15 PM EST
Ask:=4.77 x200
Prev Close:=3.96
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=-0.01

(scs)
Open:=10.27
Change:=-0.22
                  ( -2.14 %)
Bid:=9.86 x400
Trade Time:=4:11 PM EST
Ask:=10.43 x200
Prev Close:=10.27
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.22

(scvl)
Open:=31.05
Change:=+0.32
                  (+1.03 %)
Bid:=30.73 x400
Trade Time:=4:24 PM EST
Ask:=32.16 x200
Prev Close:=31.06
Last Trade:=31.38
Updating Price:=$
            31.38
Updating Change:=+0.32

(seb)
Open:=2605.00
Change:=+42.75
                  (+1.64 %)
Bid:=2350.00 x400
Trade Time:=4:27 PM EST
Ask:=2800.00 x200
Prev Close:=2603.25
Last Trade:=2646.00
Updating Price:=$
            2646.00
Updating Change:=+42.75

(see)
Open:=21.93
Change:=-0.35
                  ( -1.61 %)
Bid:=20.96 x400
Trade Time:=4:40 PM EST
Ask:=22.06 x200
Prev Close:=21.80
Last Trade:=21.45
Updating Price:=$
            21.45
Updating Change:=-0.35

(sf)
Open:=37.90
Change:=-0.17
                  ( -0.45 %)
Bid:=37.03 x400
Trade Time:=4:27 PM EST
Ask:=38.53 x200
Prev Close:=37.90
Last Trade:=37.73
Updating Price:=$
            37.73
Updating Change:=-0.17

(sfsf)
Open:=26.99
Change:=+0.07
                  (+0.26 %)
Bid:=26.36 x400
Trade Time:=4:27 PM EST
Ask:=27.63 x200
Prev Close:=27.06
Last Trade:=27.13
Updating Price:=$
            27.13
Updating Change:=+0.07

(shld)
Open:=70.75
Change:=-0.94
                  ( -1.33 %)
Bid:=69.59 x400
Trade Time:=4:00 PM EST
Ask:=69.99 x200
Prev Close:=70.81
Last Trade:=69.87
Updating Price:=$
            69.87
Updating Change:=-0.94

(shoo)
Open:=38.16
Change:=+0.46
                  (+1.21 %)
Bid:=37.77 x400
Trade Time:=4:27 PM EST
Ask:=39.25 x200
Prev Close:=38.05
Last Trade:=38.51
Updating Price:=$
            38.51
Updating Change:=+0.46

(shw)
Open:=77.90
Change:=-0.43
                  ( -0.55 %)
Bid:=76.83 x400
Trade Time:=4:35 PM EST
Ask:=77.58 x200
Prev Close:=77.64
Last Trade:=77.21
Updating Price:=$
            77.21
Updating Change:=-0.43

(sial)
Open:=68.41
Change:=-0.77
                  ( -1.13 %)
Bid:=67.34 x400
Trade Time:=4:00 PM EST
Ask:=67.42 x200
Prev Close:=68.16
Last Trade:=67.39
Updating Price:=$
            67.39
Updating Change:=-0.77

(simg)
Open:=6.04
Change:=+0.02
                  (+0.33 %)
Bid:=5.87 x400
Trade Time:=4:27 PM EST
Ask:=6.05 x200
Prev Close:=6.03
Last Trade:=6.05
Updating Price:=$
            6.05
Updating Change:=+0.02

(siro)
Open:=50.65
Change:=+0.35
                  (+0.69 %)
Bid:=49.61 x400
Trade Time:=5:06 PM EST
Ask:=53.39 x200
Prev Close:=50.87
Last Trade:=51.22
Updating Price:=$
            51.22
Updating Change:=+0.35

(sivb)
Open:=61.48
Change:=-0.51
                  ( -0.83 %)
Bid:=60.37 x400
Trade Time:=4:27 PM EST
Ask:=62.05 x200
Prev Close:=61.72
Last Trade:=61.21
Updating Price:=$
            61.21
Updating Change:=-0.51

(sji)
Open:=51.29
Change:=-0.16
                  ( -0.31 %)
Bid:=49.86 x400
Trade Time:=4:40 PM EST
Ask:=52.32 x200
Prev Close:=51.25
Last Trade:=51.09
Updating Price:=$
            51.09
Updating Change:=-0.16

(sjm)
Open:=78.67
Change:=-0.14
                  ( -0.18 %)
Bid:=77.39 x400
Trade Time:=4:29 PM EST
Ask:=79.63 x200
Prev Close:=78.65
Last Trade:=78.51
Updating Price:=$
            78.51
Updating Change:=-0.14

(sjw)
Open:=22.83
Change:=+0.51
                  (+2.24 %)
Bid:=21.13 x400
Trade Time:=4:24 PM EST
Ask:=26.00 x200
Prev Close:=22.76
Last Trade:=23.27
Updating Price:=$
            23.27
Updating Change:=+0.51

(slh)
Open:=57.15
Change:=-0.31
                  ( -0.54 %)
Bid:=55.29 x400
Trade Time:=4:27 PM EST
Ask:=58.40 x200
Prev Close:=57.04
Last Trade:=56.73
Updating Price:=$
            56.73
Updating Change:=-0.31

(slrc)
Open:=23.50
Change:=+0.06
                  (+0.26 %)
Bid:=23.47 x400
Trade Time:=4:24 PM EST
Ask:=23.79 x200
Prev Close:=23.43
Last Trade:=23.49
Updating Price:=$
            23.49
Updating Change:=+0.06

(smg)
Open:=51.15
Change:=-0.20
                  ( -0.39 %)
Bid:=50.21 x400
Trade Time:=4:27 PM EST
Ask:=51.73 x200
Prev Close:=51.17
Last Trade:=50.97
Updating Price:=$
            50.97
Updating Change:=-0.20

(smod)
Open:=9.18
Change:=-0.11
                  ( -1.20 %)
Bid:=8.68 x400
Trade Time:=4:15 PM EST
Ask:=9.16 x200
Prev Close:=9.17
Last Trade:=9.06
Updating Price:=$
            9.06
Updating Change:=-0.11

(smrt)
Open:=9.47
Change:=+0.06
                  (+0.63 %)
Bid:=9.26 x400
Trade Time:=4:03 PM EST
Ask:=9.55 x200
Prev Close:=9.45
Last Trade:=9.51
Updating Price:=$
            9.51
Updating Change:=+0.06

(smsi)
Open:=3.59
Change:=-0.16
                  ( -4.47 %)
Bid:=3.37 x400
Trade Time:=4:27 PM EST
Ask:=3.48 x200
Prev Close:=3.58
Last Trade:=3.42
Updating Price:=$
            3.42
Updating Change:=-0.16

(sndk)
Open:=42.25
Change:=+0.26
                  (+0.62 %)
Bid:=42.26 x400
Trade Time:=4:00 PM EST
Ask:=42.33 x200
Prev Close:=42.00
Last Trade:=42.26
Updating Price:=$
            42.26
Updating Change:=+0.26

(snh)
Open:=23.89
Change:=-0.02
                  ( -0.08 %)
Bid:=23.80 x400
Trade Time:=4:27 PM EST
Ask:=23.81 x200
Prev Close:=23.81
Last Trade:=23.79
Updating Price:=$
            23.79
Updating Change:=-0.02

(solr)
Open:=13.55
Change:=-0.09
                  ( -0.65 %)
Bid:=13.67 x400
Trade Time:=4:27 PM EST
Ask:=13.81 x200
Prev Close:=13.77
Last Trade:=13.68
Updating Price:=$
            13.68
Updating Change:=-0.09

(sonc)
Open:=10.75
Change:=-0.05
                  ( -0.46 %)
Bid:=10.65 x400
Trade Time:=4:11 PM EST
Ask:=10.74 x200
Prev Close:=10.79
Last Trade:=10.74
Updating Price:=$
            10.74
Updating Change:=-0.05

(sone)
Open:=9.25
Change:=+0.09
                  (+0.97 %)
Bid:=9.29 x400
Trade Time:=4:06 PM EST
Ask:=9.41 x200
Prev Close:=9.27
Last Trade:=9.36
Updating Price:=$
            9.36
Updating Change:=+0.09

(spls)
Open:=16.01
Change:=+0.05
                  (+0.31 %)
Bid:=16.02 x400
Trade Time:=4:00 PM EST
Ask:=16.02 x200
Prev Close:=15.96
Last Trade:=16.01
Updating Price:=$
            16.01
Updating Change:=+0.05

(spmd)
Open:=3.74
Change:=-0.06
                  ( -1.59 %)
Bid:=3.39 x400
Trade Time:=4:00 PM EST
Ask:=4.69 x200
Prev Close:=3.77
Last Trade:=3.71
Updating Price:=$
            3.71
Updating Change:=-0.06

(spn)
Open:=41.53
Change:=+2.07
                  (+5.26 %)
Bid:=39.63 x400
Trade Time:=5:06 PM EST
Ask:=41.74 x200
Prev Close:=39.38
Last Trade:=41.45
Updating Price:=$
            41.45
Updating Change:=+2.07

(sptn)
Open:=19.43
Change:=-1.82
                  ( -9.44 %)
Bid:=16.93 x400
Trade Time:=4:15 PM EST
Ask:=17.89 x200
Prev Close:=19.28
Last Trade:=17.46
Updating Price:=$
            17.46
Updating Change:=-1.82

(spw)
Open:=76.44
Change:=-1.07
                  ( -1.40 %)
Bid:=74.31 x400
Trade Time:=4:27 PM EST
Ask:=78.78 x200
Prev Close:=76.43
Last Trade:=75.36
Updating Price:=$
            75.36
Updating Change:=-1.07

(srcl)
Open:=87.70
Change:=-5.10
                  ( -5.70 %)
Bid:=83.21 x400
Trade Time:=4:00 PM EST
Ask:=84.38 x200
Prev Close:=89.46
Last Trade:=84.36
Updating Price:=$
            84.36
Updating Change:=-5.10

(srdx)
Open:=11.25
Change:=-0.23
                  ( -2.04 %)
Bid:=10.62 x400
Trade Time:=4:27 PM EST
Ask:=0.00 x200
Prev Close:=11.30
Last Trade:=11.07
Updating Price:=$
            11.07
Updating Change:=-0.23

(sri)
Open:=12.81
Change:=-0.47
                  ( -3.69 %)
Bid:=11.97 x400
Trade Time:=4:40 PM EST
Ask:=12.79 x200
Prev Close:=12.75
Last Trade:=12.28
Updating Price:=$
            12.28
Updating Change:=-0.47

(srsl)
Open:=9.14
Change:=-0.20
                  ( -2.19 %)
Bid:=7.79 x400
Trade Time:=4:15 PM EST
Ask:=9.24 x200
Prev Close:=9.14
Last Trade:=8.94
Updating Price:=$
            8.94
Updating Change:=-0.20

(srz)
Open:=8.77
Change:=-0.05
                  ( -0.57 %)
Bid:=8.36 x400
Trade Time:=4:27 PM EST
Ask:=8.72 x200
Prev Close:=8.80
Last Trade:=8.75
Updating Price:=$
            8.75
Updating Change:=-0.05

(ssp)
Open:=8.47
Change:=+0.11
                  (+1.30 %)
Bid:=8.25 x400
Trade Time:=4:40 PM EST
Ask:=8.95 x200
Prev Close:=8.47
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=+0.11

(stba)
Open:=18.60
Change:=+0.11
                  (+0.59 %)
Bid:=18.73 x400
Trade Time:=4:00 PM EST
Ask:=19.27 x200
Prev Close:=18.61
Last Trade:=18.72
Updating Price:=$
            18.72
Updating Change:=+0.11

(stfc)
Open:=16.75
Change:=-0.31
                  ( -1.79 %)
Bid:=15.45 x400
Trade Time:=4:15 PM EST
Ask:=0.00 x200
Prev Close:=17.29
Last Trade:=16.98
Updating Price:=$
            16.98
Updating Change:=-0.31

(sti)
Open:=24.68
Change:=-0.03
                  ( -0.12 %)
Bid:=24.64 x400
Trade Time:=4:42 PM EST
Ask:=24.79 x200
Prev Close:=24.65
Last Trade:=24.62
Updating Price:=$
            24.62
Updating Change:=-0.03

(stnr)
Open:=48.70
Change:=-0.10
                  ( -0.20 %)
Bid:=47.52 x400
Trade Time:=4:24 PM EST
Ask:=50.08 x200
Prev Close:=48.95
Last Trade:=48.85
Updating Price:=$
            48.85
Updating Change:=-0.10

(stwd)
Open:=19.85
Change:=-0.08
                  ( -0.40 %)
Bid:=19.35 x400
Trade Time:=4:27 PM EST
Ask:=20.24 x200
Prev Close:=19.85
Last Trade:=19.77
Updating Price:=$
            19.77
Updating Change:=-0.08

(stx)
Open:=14.44
Change:=-0.07
                  ( -0.49 %)
Bid:=14.27 x400
Trade Time:=4:00 PM EST
Ask:=14.31 x200
Prev Close:=14.33
Last Trade:=14.26
Updating Price:=$
            14.26
Updating Change:=-0.07

(sui)
Open:=37.55
Change:=+1.05
                  (+2.81 %)
Bid:=36.50 x400
Trade Time:=4:24 PM EST
Ask:=41.45 x200
Prev Close:=37.35
Last Trade:=38.40
Updating Price:=$
            38.40
Updating Change:=+1.05

(sumr)
Open:=8.35
Change:=+0.13
                  (+1.55 %)
Bid:=8.42 x400
Trade Time:=4:15 PM EST
Ask:=9.40 x200
Prev Close:=8.37
Last Trade:=8.50
Updating Price:=$
            8.50
Updating Change:=+0.13

(supx)
Open:=20.55
Change:=-1.07
                  ( -5.23 %)
Bid:=0.00 x400
Trade Time:=4:27 PM EST
Ask:=20.90 x200
Prev Close:=20.46
Last Trade:=19.39
Updating Price:=$
            19.39
Updating Change:=-1.07

(swk)
Open:=65.43
Change:=-0.43
                  ( -0.66 %)
Bid:=63.18 x400
Trade Time:=4:42 PM EST
Ask:=67.56 x200
Prev Close:=65.28
Last Trade:=64.85
Updating Price:=$
            64.85
Updating Change:=-0.43

(swm)
Open:=56.79
Change:=+0.03
                  (+0.05 %)
Bid:=53.58 x400
Trade Time:=4:27 PM EST
Ask:=60.34 x200
Prev Close:=56.66
Last Trade:=56.69
Updating Price:=$
            56.69
Updating Change:=+0.03

(sxt)
Open:=37.54
Change:=-0.23
                  ( -0.61 %)
Bid:=36.61 x400
Trade Time:=4:27 PM EST
Ask:=38.18 x200
Prev Close:=37.52
Last Trade:=37.29
Updating Price:=$
            37.29
Updating Change:=-0.23

(syke)
Open:=19.60
Change:=-0.26
                  ( -1.33 %)
Bid:=18.88 x400
Trade Time:=4:15 PM EST
Ask:=19.84 x200
Prev Close:=19.55
Last Trade:=19.29
Updating Price:=$
            19.29
Updating Change:=-0.26

(symc)
Open:=19.33
Change:=+1.07
                  (+5.81 %)
Bid:=19.43 x400
Trade Time:=4:00 PM EST
Ask:=19.50 x200
Prev Close:=18.42
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=+1.07

(symm)
Open:=5.62
Change:=+0.10
                  (+1.79 %)
Bid:=5.56 x400
Trade Time:=4:15 PM EST
Ask:=5.68 x200
Prev Close:=5.58
Last Trade:=5.68
Updating Price:=$
            5.68
Updating Change:=+0.10

(synm)
Open:=1.36
Change:=+0.07
                  (+5.22 %)
Bid:=1.37 x400
Trade Time:=4:27 PM EST
Ask:=1.44 x200
Prev Close:=1.34
Last Trade:=1.41
Updating Price:=$
            1.41
Updating Change:=+0.07

(syno)
Open:=16.74
Change:=-0.19
                  ( -1.14 %)
Bid:=16.34 x400
Trade Time:=4:00 PM EST
Ask:=16.41 x200
Prev Close:=16.65
Last Trade:=16.46
Updating Price:=$
            16.46
Updating Change:=-0.19

(synt)
Open:=55.63
Change:=-0.42
                  ( -0.76 %)
Bid:=53.54 x400
Trade Time:=4:40 PM EST
Ask:=56.46 x200
Prev Close:=55.43
Last Trade:=55.01
Updating Price:=$
            55.01
Updating Change:=-0.42

(syx)
Open:=16.15
Change:=+0.21
                  (+1.30 %)
Bid:=15.95 x400
Trade Time:=4:13 PM EST
Ask:=16.86 x200
Prev Close:=16.19
Last Trade:=16.40
Updating Price:=$
            16.40
Updating Change:=+0.21

(t)
Open:=29.93
Change:=-0.76
                  ( -2.54 %)
Bid:=29.20 x400
Trade Time:=3:55 PM EST
Ask:=29.21 x200
Prev Close:=29.96
Last Trade:=29.20
Updating Price:=$
            29.20
Updating Change:=-0.76

(tal)
Open:=30.00
Change:=+1.40
                  (+4.77 %)
Bid:=30.26 x400
Trade Time:=4:11 PM EST
Ask:=31.62 x200
Prev Close:=29.36
Last Trade:=30.76
Updating Price:=$
            30.76
Updating Change:=+1.40

(tap)
Open:=45.47
Change:=-0.18
                  ( -0.40 %)
Bid:=45.06 x400
Trade Time:=4:14 PM EST
Ask:=45.99 x200
Prev Close:=45.44
Last Trade:=45.26
Updating Price:=$
            45.26
Updating Change:=-0.18

(tasr)
Open:=4.10
Change:=+0.03
                  (+0.73 %)
Bid:=4.13 x400
Trade Time:=4:03 PM EST
Ask:=4.36 x200
Prev Close:=4.11
Last Trade:=4.14
Updating Price:=$
            4.14
Updating Change:=+0.03

(tast)
Open:=9.70
Change:=
Bid:=9.30 x400
Trade Time:=4:15 PM EST
Ask:=9.99 x200
Prev Close:=9.74
Last Trade:=9.74
Updating Price:=$
            9.74
Updating Change:=null

(tat)
Open:=1.51
Change:=-0.06
                  ( -3.95 %)
Bid:=1.46 x400
Trade Time:=4:00 PM EST
Ask:=1.50 x200
Prev Close:=1.52
Last Trade:=1.46
Updating Price:=$
            1.46
Updating Change:=-0.06

(tayc)
Open:=7.89
Change:=+0.14
                  (+1.77 %)
Bid:=6.99 x400
Trade Time:=4:15 PM EST
Ask:=8.66 x200
Prev Close:=7.89
Last Trade:=8.03
Updating Price:=$
            8.03
Updating Change:=+0.14

(tbnk)
Open:=20.75
Change:=+0.15
                  (+0.72 %)
Bid:=20.50 x400
Trade Time:=4:00 PM EST
Ask:=22.30 x200
Prev Close:=20.75
Last Trade:=20.90
Updating Price:=$
            20.90
Updating Change:=+0.15

(tc)
Open:=9.28
Change:=-0.21
                  ( -2.26 %)
Bid:=9.09 x400
Trade Time:=4:27 PM EST
Ask:=9.18 x200
Prev Close:=9.31
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=-0.21

(tcb)
Open:=12.70
Change:=+0.05
                  (+0.39 %)
Bid:=12.34 x400
Trade Time:=4:27 PM EST
Ask:=13.19 x200
Prev Close:=12.66
Last Trade:=12.71
Updating Price:=$
            12.71
Updating Change:=+0.05

(tco)
Open:=59.45
Change:=+0.39
                  (+0.66 %)
Bid:=58.95 x400
Trade Time:=4:27 PM EST
Ask:=60.31 x200
Prev Close:=59.24
Last Trade:=59.63
Updating Price:=$
            59.63
Updating Change:=+0.39

(tcrd)
Open:=12.68
Change:=+0.12
                  (+0.95 %)
Bid:=11.70 x400
Trade Time:=4:15 PM EST
Ask:=13.70 x200
Prev Close:=12.61
Last Trade:=12.73
Updating Price:=$
            12.73
Updating Change:=+0.12

(tdy)
Open:=51.55
Change:=+3.05
                  (+6.18 %)
Bid:=50.15 x400
Trade Time:=4:40 PM EST
Ask:=56.00 x200
Prev Close:=49.32
Last Trade:=52.37
Updating Price:=$
            52.37
Updating Change:=+3.05

(te)
Open:=18.78
Change:=-0.15
                  ( -0.80 %)
Bid:=18.60 x400
Trade Time:=4:13 PM EST
Ask:=18.66 x200
Prev Close:=18.81
Last Trade:=18.66
Updating Price:=$
            18.66
Updating Change:=-0.15

(tecua)
Open:=10.07
Change:=+0.15
                  (+1.49 %)
Bid:=9.11 x400
Trade Time:=4:15 PM EST
Ask:=10.74 x200
Prev Close:=10.10
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=+0.15

(ten)
Open:=40.17
Change:=+1.37
                  (+3.43 %)
Bid:=41.15 x400
Trade Time:=4:27 PM EST
Ask:=42.26 x200
Prev Close:=39.99
Last Trade:=41.36
Updating Price:=$
            41.36
Updating Change:=+1.37

(ter)
Open:=12.66
Change:=-0.15
                  ( -1.09 %)
Bid:=13.16 x400
Trade Time:=4:42 PM EST
Ask:=13.97 x200
Prev Close:=13.76
Last Trade:=13.61
Updating Price:=$
            13.61
Updating Change:=-0.15

(teva)
Open:=45.59
Change:=+0.79
                  (+1.73 %)
Bid:=46.50 x400
Trade Time:=4:00 PM EST
Ask:=46.59 x200
Prev Close:=45.75
Last Trade:=46.54
Updating Price:=$
            46.54
Updating Change:=+0.79

(tfx)
Open:=62.05
Change:=-0.76
                  ( -1.23 %)
Bid:=57.70 x400
Trade Time:=4:11 PM EST
Ask:=63.77 x200
Prev Close:=62.00
Last Trade:=61.24
Updating Price:=$
            61.24
Updating Change:=-0.76

(tg)
Open:=19.18
Change:=-0.23
                  ( -1.20 %)
Bid:=18.59 x400
Trade Time:=4:27 PM EST
Ask:=19.50 x200
Prev Close:=19.13
Last Trade:=18.90
Updating Price:=$
            18.90
Updating Change:=-0.23

(tgh)
Open:=25.81
Change:=+0.45
                  (+1.76 %)
Bid:=25.43 x400
Trade Time:=4:24 PM EST
Ask:=26.63 x200
Prev Close:=25.61
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=+0.45

(tgi)
Open:=49.96
Change:=+0.43
                  (+0.86 %)
Bid:=48.50 x400
Trade Time:=4:10 PM EST
Ask:=52.75 x200
Prev Close:=49.82
Last Trade:=50.25
Updating Price:=$
            50.25
Updating Change:=+0.43

(thff)
Open:=32.45
Change:=+0.35
                  (+1.08 %)
Bid:=32.10 x400
Trade Time:=4:03 PM EST
Ask:=34.21 x200
Prev Close:=32.44
Last Trade:=32.79
Updating Price:=$
            32.79
Updating Change:=+0.35

(tho)
Open:=24.87
Change:=+0.06
                  (+0.24 %)
Bid:=24.39 x400
Trade Time:=4:40 PM EST
Ask:=25.61 x200
Prev Close:=24.85
Last Trade:=24.91
Updating Price:=$
            24.91
Updating Change:=+0.06

(thrx)
Open:=21.89
Change:=+0.34
                  (+1.56 %)
Bid:=22.20 x400
Trade Time:=4:27 PM EST
Ask:=27.23 x200
Prev Close:=21.77
Last Trade:=22.11
Updating Price:=$
            22.11
Updating Change:=+0.34

(tie)
Open:=18.16
Change:=-0.21
                  ( -1.16 %)
Bid:=17.81 x400
Trade Time:=4:42 PM EST
Ask:=17.99 x200
Prev Close:=18.14
Last Trade:=17.93
Updating Price:=$
            17.93
Updating Change:=-0.21

(tif)
Open:=79.33
Change:=+0.37
                  (+0.47 %)
Bid:=78.14 x400
Trade Time:=4:29 PM EST
Ask:=79.49 x200
Prev Close:=79.05
Last Trade:=79.42
Updating Price:=$
            79.42
Updating Change:=+0.37

(tiny)
Open:=5.12
Change:=-0.05
                  ( -0.97 %)
Bid:=5.02 x400
Trade Time:=4:27 PM EST
Ask:=5.13 x200
Prev Close:=5.13
Last Trade:=5.08
Updating Price:=$
            5.08
Updating Change:=-0.05

(tisi)
Open:=26.43
Change:=+0.78
                  (+2.97 %)
Bid:=26.29 x400
Trade Time:=4:15 PM EST
Ask:=27.59 x200
Prev Close:=26.25
Last Trade:=27.03
Updating Price:=$
            27.03
Updating Change:=+0.78

(tjx)
Open:=54.91
Change:=+0.36
                  (+0.66 %)
Bid:=55.04 x400
Trade Time:=4:14 PM EST
Ask:=55.21 x200
Prev Close:=54.85
Last Trade:=55.21
Updating Price:=$
            55.21
Updating Change:=+0.36

(tklc)
Open:=8.09
Change:=-0.20
                  ( -2.46 %)
Bid:=7.65 x400
Trade Time:=4:27 PM EST
Ask:=7.92 x200
Prev Close:=8.12
Last Trade:=7.92
Updating Price:=$
            7.92
Updating Change:=-0.20

(tkr)
Open:=47.01
Change:=-1.31
                  ( -2.89 %)
Bid:=40.05 x400
Trade Time:=5:04 PM EST
Ask:=47.50 x200
Prev Close:=45.35
Last Trade:=44.04
Updating Price:=$
            44.04
Updating Change:=-1.31

(tmp)
Open:=40.20
Change:=+0.18
                  (+0.45 %)
Bid:=40.00 x400
Trade Time:=4:02 PM EST
Ask:=40.17 x200
Prev Close:=39.82
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=+0.18

(tnc)
Open:=42.37
Change:=+4.64
                  (+11.71 %)
Bid:=42.00 x400
Trade Time:=4:03 PM EST
Ask:=44.00 x200
Prev Close:=39.61
Last Trade:=44.25
Updating Price:=$
            44.25
Updating Change:=+4.64

(tnk)
Open:=8.09
Change:=
Bid:=8.01 x400
Trade Time:=4:27 PM EST
Ask:=8.53 x200
Prev Close:=8.07
Last Trade:=8.07
Updating Price:=$
            8.07
Updating Change:=null

(tpgi)
Open:=3.27
Change:=+0.12
                  (+3.64 %)
Bid:=2.62 x400
Trade Time:=4:24 PM EST
Ask:=3.98 x200
Prev Close:=3.30
Last Trade:=3.42
Updating Price:=$
            3.42
Updating Change:=+0.12

(trak)
Open:=22.58
Change:=+0.20
                  (+0.89 %)
Bid:=22.28 x400
Trade Time:=4:27 PM EST
Ask:=22.78 x200
Prev Close:=22.58
Last Trade:=22.78
Updating Price:=$
            22.78
Updating Change:=+0.20

(trex)
Open:=20.73
Change:=+0.22
                  (+1.06 %)
Bid:=20.45 x400
Trade Time:=4:00 PM EST
Ask:=21.54 x200
Prev Close:=20.67
Last Trade:=20.89
Updating Price:=$
            20.89
Updating Change:=+0.22

(trmk)
Open:=22.34
Change:=-0.40
                  ( -1.80 %)
Bid:=21.62 x400
Trade Time:=4:03 PM EST
Ask:=22.24 x200
Prev Close:=22.27
Last Trade:=21.87
Updating Price:=$
            21.87
Updating Change:=-0.40

(trow)
Open:=55.89
Change:=+0.44
                  (+0.79 %)
Bid:=55.03 x400
Trade Time:=4:09 PM EST
Ask:=56.41 x200
Prev Close:=55.97
Last Trade:=56.41
Updating Price:=$
            56.41
Updating Change:=+0.44

(trv)
Open:=56.31
Change:=-0.74
                  ( -1.32 %)
Bid:=55.53 x400
Trade Time:=4:00 PM EST
Ask:=55.54 x200
Prev Close:=56.27
Last Trade:=55.53
Updating Price:=$
            55.53
Updating Change:=-0.74

(tsn)
Open:=17.63
Change:=-0.10
                  ( -0.57 %)
Bid:=17.32 x400
Trade Time:=4:29 PM EST
Ask:=17.85 x200
Prev Close:=17.61
Last Trade:=17.51
Updating Price:=$
            17.51
Updating Change:=-0.10

(tsra)
Open:=16.52
Change:=+0.02
                  (+0.12 %)
Bid:=16.50 x400
Trade Time:=4:42 PM EST
Ask:=17.14 x200
Prev Close:=16.48
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=+0.02

(ttec)
Open:=20.19
Change:=-0.24
                  ( -1.19 %)
Bid:=19.57 x400
Trade Time:=4:27 PM EST
Ask:=20.44 x200
Prev Close:=20.14
Last Trade:=19.90
Updating Price:=$
            19.90
Updating Change:=-0.24

(ttek)
Open:=21.95
Change:=
Bid:=22.00 x400
Trade Time:=4:15 PM EST
Ask:=22.56 x200
Prev Close:=22.00
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=null

(tti)
Open:=12.42
Change:=+0.37
                  (+2.98 %)
Bid:=12.45 x400
Trade Time:=4:11 PM EST
Ask:=13.23 x200
Prev Close:=12.42
Last Trade:=12.79
Updating Price:=$
            12.79
Updating Change:=+0.37

(tues)
Open:=4.10
Change:=+0.03
                  (+0.74 %)
Bid:=4.06 x400
Trade Time:=4:27 PM EST
Ask:=4.40 x200
Prev Close:=4.08
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=+0.03

(tvl)
Open:=4.12
Change:=+0.14
                  (+3.41 %)
Bid:=4.17 x400
Trade Time:=4:27 PM EST
Ask:=4.62 x200
Prev Close:=4.10
Last Trade:=4.24
Updating Price:=$
            4.24
Updating Change:=+0.14

(tw)
Open:=62.24
Change:=+0.38
                  (+0.61 %)
Bid:=60.05 x400
Trade Time:=4:27 PM EST
Ask:=64.67 x200
Prev Close:=62.08
Last Trade:=62.46
Updating Price:=$
            62.46
Updating Change:=+0.38

(twin)
Open:=37.85
Change:=-0.68
                  ( -1.80 %)
Bid:=36.91 x400
Trade Time:=4:00 PM EST
Ask:=37.11 x200
Prev Close:=37.75
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=-0.68

(two)
Open:=10.01
Change:=-0.08
                  ( -0.80 %)
Bid:=9.91 x400
Trade Time:=4:27 PM EST
Ask:=10.02 x200
Prev Close:=10.03
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=-0.08

(twx)
Open:=36.16
Change:=-0.49
                  ( -1.35 %)
Bid:=35.49 x400
Trade Time:=4:40 PM EST
Ask:=35.99 x200
Prev Close:=36.25
Last Trade:=35.76
Updating Price:=$
            35.76
Updating Change:=-0.49

(txn)
Open:=30.34
Change:=-0.27
                  ( -0.89 %)
Bid:=30.03 x400
Trade Time:=4:42 PM EST
Ask:=30.11 x200
Prev Close:=30.39
Last Trade:=30.12
Updating Price:=$
            30.12
Updating Change:=-0.27

(txt)
Open:=23.48
Change:=-0.48
                  ( -2.04 %)
Bid:=23.01 x400
Trade Time:=4:20 PM EST
Ask:=23.56 x200
Prev Close:=23.49
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.48

(tyl)
Open:=25.83
Change:=+0.08
                  (+0.32 %)
Bid:=24.86 x400
Trade Time:=4:27 PM EST
Ask:=26.09 x200
Prev Close:=25.38
Last Trade:=25.46
Updating Price:=$
            25.46
Updating Change:=+0.08

(ueic)
Open:=23.15
Change:=-0.29
                  ( -1.26 %)
Bid:=22.20 x400
Trade Time:=4:27 PM EST
Ask:=23.91 x200
Prev Close:=23.06
Last Trade:=22.77
Updating Price:=$
            22.77
Updating Change:=-0.29

(ufcs)
Open:=17.11
Change:=-0.12
                  ( -0.70 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=16.93 x200
Prev Close:=17.06
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=-0.12

(ufpi)
Open:=29.34
Change:=+0.06
                  (+0.21 %)
Bid:=29.16 x400
Trade Time:=4:24 PM EST
Ask:=29.45 x200
Prev Close:=29.19
Last Trade:=29.25
Updating Price:=$
            29.25
Updating Change:=+0.06

(ufs)
Open:=85.90
Change:=-6.45
                  ( -7.26 %)
Bid:=74.85 x400
Trade Time:=4:27 PM EST
Ask:=83.49 x200
Prev Close:=88.84
Last Trade:=82.39
Updating Price:=$
            82.39
Updating Change:=-6.45

(ugi)
Open:=30.65
Change:=-0.40
                  ( -1.31 %)
Bid:=29.59 x400
Trade Time:=4:40 PM EST
Ask:=30.96 x200
Prev Close:=30.62
Last Trade:=30.22
Updating Price:=$
            30.22
Updating Change:=-0.40

(uhs)
Open:=50.13
Change:=-0.54
                  ( -1.07 %)
Bid:=49.36 x400
Trade Time:=4:40 PM EST
Ask:=50.54 x200
Prev Close:=50.49
Last Trade:=49.95
Updating Price:=$
            49.95
Updating Change:=-0.54

(uil)
Open:=32.70
Change:=-0.40
                  ( -1.23 %)
Bid:=31.60 x400
Trade Time:=4:27 PM EST
Ask:=32.70 x200
Prev Close:=32.62
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=-0.40

(ulta)
Open:=62.07
Change:=+0.70
                  (+1.13 %)
Bid:=62.21 x400
Trade Time:=4:40 PM EST
Ask:=63.69 x200
Prev Close:=62.08
Last Trade:=62.78
Updating Price:=$
            62.78
Updating Change:=+0.70

(ulti)
Open:=54.83
Change:=-0.36
                  ( -0.66 %)
Bid:=52.10 x400
Trade Time:=4:40 PM EST
Ask:=57.52 x200
Prev Close:=54.85
Last Trade:=54.49
Updating Price:=$
            54.49
Updating Change:=-0.36

(umbf)
Open:=41.49
Change:=-0.41
                  ( -0.99 %)
Bid:=40.28 x400
Trade Time:=4:27 PM EST
Ask:=41.17 x200
Prev Close:=41.58
Last Trade:=41.17
Updating Price:=$
            41.17
Updating Change:=-0.41

(umh)
Open:=10.73
Change:=+0.23
                  (+2.16 %)
Bid:=10.86 x400
Trade Time:=4:01 PM EST
Ask:=10.87 x200
Prev Close:=10.67
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=+0.23

(umpq)
Open:=11.55
Change:=-0.10
                  ( -0.87 %)
Bid:=11.02 x400
Trade Time:=4:40 PM EST
Ask:=11.81 x200
Prev Close:=11.52
Last Trade:=11.42
Updating Price:=$
            11.42
Updating Change:=-0.10

(unfi)
Open:=42.55
Change:=+0.11
                  (+0.26 %)
Bid:=41.59 x400
Trade Time:=4:08 PM EST
Ask:=43.36 x200
Prev Close:=42.37
Last Trade:=42.48
Updating Price:=$
            42.48
Updating Change:=+0.11

(unp)
Open:=102.20
Change:=+0.97
                  (+0.95 %)
Bid:=103.01 x400
Trade Time:=4:13 PM EST
Ask:=103.68 x200
Prev Close:=102.20
Last Trade:=103.17
Updating Price:=$
            103.17
Updating Change:=+0.97

(untd)
Open:=6.00
Change:=
Bid:=5.79 x400
Trade Time:=4:27 PM EST
Ask:=6.09 x200
Prev Close:=6.02
Last Trade:=6.02
Updating Price:=$
            6.02
Updating Change:=null

(upl)
Open:=46.69
Change:=-0.04
                  ( -0.09 %)
Bid:=46.62 x400
Trade Time:=4:27 PM EST
Ask:=47.38 x200
Prev Close:=47.04
Last Trade:=47.00
Updating Price:=$
            47.00
Updating Change:=-0.04

(ups)
Open:=70.21
Change:=-1.07
                  ( -1.52 %)
Bid:=69.11 x400
Trade Time:=4:29 PM EST
Ask:=69.38 x200
Prev Close:=70.21
Last Trade:=69.14
Updating Price:=$
            69.14
Updating Change:=-1.07

(urbn)
Open:=32.33
Change:=+0.42
                  (+1.31 %)
Bid:=32.57 x400
Trade Time:=4:00 PM EST
Ask:=32.59 x200
Prev Close:=32.16
Last Trade:=32.58
Updating Price:=$
            32.58
Updating Change:=+0.42

(uri)
Open:=23.77
Change:=-0.52
                  ( -2.19 %)
Bid:=22.73 x400
Trade Time:=4:27 PM EST
Ask:=23.89 x200
Prev Close:=23.79
Last Trade:=23.27
Updating Price:=$
            23.27
Updating Change:=-0.52

(urs)
Open:=41.69
Change:=-0.51
                  ( -1.23 %)
Bid:=40.40 x400
Trade Time:=4:24 PM EST
Ask:=42.07 x200
Prev Close:=41.63
Last Trade:=41.12
Updating Price:=$
            41.12
Updating Change:=-0.51

(usap)
Open:=44.19
Change:=+1.75
                  (+3.96 %)
Bid:=44.86 x400
Trade Time:=4:24 PM EST
Ask:=46.73 x200
Prev Close:=44.22
Last Trade:=45.97
Updating Price:=$
            45.97
Updating Change:=+1.75

(usb)
Open:=26.19
Change:=-0.12
                  ( -0.46 %)
Bid:=26.00 x400
Trade Time:=4:54 PM EST
Ask:=26.10 x200
Prev Close:=26.22
Last Trade:=26.10
Updating Price:=$
            26.10
Updating Change:=-0.12

(usph)
Open:=23.36
Change:=+0.42
                  (+1.80 %)
Bid:=22.84 x400
Trade Time:=4:15 PM EST
Ask:=25.13 x200
Prev Close:=23.31
Last Trade:=23.73
Updating Price:=$
            23.73
Updating Change:=+0.42

(utek)
Open:=26.79
Change:=-0.04
                  ( -0.15 %)
Bid:=26.08 x400
Trade Time:=4:27 PM EST
Ask:=27.13 x200
Prev Close:=26.66
Last Trade:=26.62
Updating Price:=$
            26.62
Updating Change:=-0.04

(uti)
Open:=18.70
Change:=-0.50
                  ( -2.73 %)
Bid:=17.39 x400
Trade Time:=4:10 PM EST
Ask:=18.35 x200
Prev Close:=18.32
Last Trade:=17.82
Updating Price:=$
            17.82
Updating Change:=-0.50

(utr)
Open:=28.09
Change:=-0.18
                  ( -0.64 %)
Bid:=27.27 x400
Trade Time:=4:27 PM EST
Ask:=28.57 x200
Prev Close:=28.10
Last Trade:=27.92
Updating Price:=$
            27.92
Updating Change:=-0.18

(utx)
Open:=84.10
Change:=-0.80
                  ( -0.96 %)
Bid:=82.94 x400
Trade Time:=4:00 PM EST
Ask:=82.95 x200
Prev Close:=83.74
Last Trade:=82.94
Updating Price:=$
            82.94
Updating Change:=-0.80

(uve)
Open:=4.37
Change:=
Bid:=4.32 x400
Trade Time:=4:01 PM EST
Ask:=4.33 x200
Prev Close:=4.34
Last Trade:=4.34
Updating Price:=$
            4.34
Updating Change:=null

(uvv)
Open:=36.42
Change:=+0.48
                  (+1.32 %)
Bid:=36.02 x400
Trade Time:=4:27 PM EST
Ask:=36.97 x200
Prev Close:=36.29
Last Trade:=36.77
Updating Price:=$
            36.77
Updating Change:=+0.48

(vcbi)
Open:=6.32
Change:=+0.12
                  (+1.91 %)
Bid:=6.36 x400
Trade Time:=4:27 PM EST
Ask:=6.66 x200
Prev Close:=6.29
Last Trade:=6.41
Updating Price:=$
            6.41
Updating Change:=+0.12

(vci)
Open:=28.80
Change:=-2.05
                  ( -6.88 %)
Bid:=0.00 x400
Trade Time:=4:11 PM EST
Ask:=29.69 x200
Prev Close:=29.80
Last Trade:=27.75
Updating Price:=$
            27.75
Updating Change:=-2.05

(vgr)
Open:=17.55
Change:=+0.02
                  (+0.11 %)
Bid:=17.41 x400
Trade Time:=4:03 PM EST
Ask:=18.08 x200
Prev Close:=17.59
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=+0.02

(vlccf)
Open:=20.61
Change:=-0.02
                  ( -0.10 %)
Bid:=20.01 x400
Trade Time:=4:19 PM EST
Ask:=20.38 x200
Prev Close:=20.71
Last Trade:=20.69
Updating Price:=$
            20.69
Updating Change:=-0.02

(vlgea)
Open:=27.55
Change:=+0.11
                  (+0.40 %)
Bid:=27.02 x400
Trade Time:=4:15 PM EST
Ask:=28.70 x200
Prev Close:=27.40
Last Trade:=27.51
Updating Price:=$
            27.51
Updating Change:=+0.11

(vmed)
Open:=27.10
Change:=-0.34
                  ( -1.25 %)
Bid:=26.51 x400
Trade Time:=4:03 PM EST
Ask:=26.78 x200
Prev Close:=27.10
Last Trade:=26.76
Updating Price:=$
            26.76
Updating Change:=-0.34

(vnda)
Open:=7.12
Change:=+0.17
                  (+2.40 %)
Bid:=7.24 x400
Trade Time:=4:13 PM EST
Ask:=7.53 x200
Prev Close:=7.09
Last Trade:=7.26
Updating Price:=$
            7.26
Updating Change:=+0.17

(vocs)
Open:=28.68
Change:=+0.04
                  (+0.14 %)
Bid:=27.93 x400
Trade Time:=4:40 PM EST
Ask:=28.64 x200
Prev Close:=28.60
Last Trade:=28.64
Updating Price:=$
            28.64
Updating Change:=+0.04

(vod)
Open:=26.95
Change:=+0.20
                  (+0.75 %)
Bid:=26.51 x400
Trade Time:=4:04 PM EST
Ask:=26.87 x200
Prev Close:=26.65
Last Trade:=26.85
Updating Price:=$
            26.85
Updating Change:=+0.20

(volc)
Open:=31.48
Change:=-0.35
                  ( -1.11 %)
Bid:=30.37 x400
Trade Time:=4:27 PM EST
Ask:=31.05 x200
Prev Close:=31.40
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=-0.35

(vpfg)
Open:=12.72
Change:=-0.04
                  ( -0.31 %)
Bid:=12.70 x400
Trade Time:=4:27 PM EST
Ask:=12.99 x200
Prev Close:=12.74
Last Trade:=12.70
Updating Price:=$
            12.70
Updating Change:=-0.04

(vphm)
Open:=18.85
Change:=-0.91
                  ( -4.71 %)
Bid:=17.50 x400
Trade Time:=4:27 PM EST
Ask:=18.41 x200
Prev Close:=19.32
Last Trade:=18.41
Updating Price:=$
            18.41
Updating Change:=-0.91

(vrsn)
Open:=32.68
Change:=-0.69
                  ( -2.11 %)
Bid:=31.97 x400
Trade Time:=4:00 PM EST
Ask:=31.97 x200
Prev Close:=32.71
Last Trade:=32.02
Updating Price:=$
            32.02
Updating Change:=-0.69

(vrtx)
Open:=47.92
Change:=+0.06
                  (+0.13 %)
Bid:=50.00 x400
Trade Time:=4:04 PM EST
Ask:=51.71 x200
Prev Close:=47.92
Last Trade:=47.98
Updating Price:=$
            47.98
Updating Change:=+0.06

(vrx)
Open:=55.50
Change:=-0.27
                  ( -0.48 %)
Bid:=54.01 x400
Trade Time:=4:08 PM EST
Ask:=56.09 x200
Prev Close:=55.68
Last Trade:=55.41
Updating Price:=$
            55.41
Updating Change:=-0.27

(vsec)
Open:=21.08
Change:=+1.05
                  (+5.00 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=22.75 x200
Prev Close:=21.00
Last Trade:=22.05
Updating Price:=$
            22.05
Updating Change:=+1.05

(vz)
Open:=36.23
Change:=-0.52
                  ( -1.44 %)
Bid:=35.68 x400
Trade Time:=4:00 PM EST
Ask:=35.69 x200
Prev Close:=36.21
Last Trade:=35.69
Updating Price:=$
            35.69
Updating Change:=-0.52

(wab)
Open:=66.11
Change:=-0.67
                  ( -1.02 %)
Bid:=62.78 x400
Trade Time:=4:27 PM EST
Ask:=68.56 x200
Prev Close:=65.66
Last Trade:=64.99
Updating Price:=$
            64.99
Updating Change:=-0.67

(wash)
Open:=22.65
Change:=+0.22
                  (+0.98 %)
Bid:=22.52 x400
Trade Time:=4:00 PM EST
Ask:=22.79 x200
Prev Close:=22.54
Last Trade:=22.76
Updating Price:=$
            22.76
Updating Change:=+0.22

(wat)
Open:=86.51
Change:=+0.82
                  (+0.95 %)
Bid:=84.92 x400
Trade Time:=4:42 PM EST
Ask:=87.89 x200
Prev Close:=86.65
Last Trade:=87.47
Updating Price:=$
            87.47
Updating Change:=+0.82

(wbc)
Open:=62.91
Change:=-1.30
                  ( -2.04 %)
Bid:=62.38 x400
Trade Time:=4:11 PM EST
Ask:=64.46 x200
Prev Close:=63.76
Last Trade:=62.46
Updating Price:=$
            62.46
Updating Change:=-1.30

(wbsn)
Open:=23.23
Change:=-0.32
                  ( -1.38 %)
Bid:=22.42 x400
Trade Time:=4:27 PM EST
Ask:=22.89 x200
Prev Close:=23.22
Last Trade:=22.90
Updating Price:=$
            22.90
Updating Change:=-0.32

(wcrx)
Open:=21.37
Change:=-0.18
                  ( -0.84 %)
Bid:=21.01 x400
Trade Time:=4:02 PM EST
Ask:=21.21 x200
Prev Close:=21.37
Last Trade:=21.19
Updating Price:=$
            21.19
Updating Change:=-0.18

(wern)
Open:=23.82
Change:=+0.08
                  (+0.34 %)
Bid:=23.28 x400
Trade Time:=4:24 PM EST
Ask:=23.82 x200
Prev Close:=23.70
Last Trade:=23.78
Updating Price:=$
            23.78
Updating Change:=+0.08

(weys)
Open:=23.13
Change:=+0.37
                  (+1.61 %)
Bid:=22.56 x400
Trade Time:=4:03 PM EST
Ask:=24.40 x200
Prev Close:=23.00
Last Trade:=23.37
Updating Price:=$
            23.37
Updating Change:=+0.37

(wfd)
Open:=7.93
Change:=+0.25
                  (+3.16 %)
Bid:=8.07 x400
Trade Time:=4:15 PM EST
Ask:=8.19 x200
Prev Close:=7.92
Last Trade:=8.17
Updating Price:=$
            8.17
Updating Change:=+0.25

(wfm)
Open:=67.25
Change:=+1.71
                  (+2.61 %)
Bid:=67.07 x400
Trade Time:=4:00 PM EST
Ask:=67.17 x200
Prev Close:=65.43
Last Trade:=67.14
Updating Price:=$
            67.14
Updating Change:=+1.71

(wgo)
Open:=8.17
Change:=+0.24
                  (+2.93 %)
Bid:=8.13 x400
Trade Time:=4:11 PM EST
Ask:=8.83 x200
Prev Close:=8.18
Last Trade:=8.42
Updating Price:=$
            8.42
Updating Change:=+0.24

(win)
Open:=12.37
Change:=-0.13
                  ( -1.05 %)
Bid:=12.22 x400
Trade Time:=4:29 PM EST
Ask:=12.27 x200
Prev Close:=12.39
Last Trade:=12.26
Updating Price:=$
            12.26
Updating Change:=-0.13

(wina)
Open:=44.51
Change:=+0.24
                  (+0.54 %)
Bid:=42.63 x400
Trade Time:=4:15 PM EST
Ask:=48.45 x200
Prev Close:=44.51
Last Trade:=44.75
Updating Price:=$
            44.75
Updating Change:=+0.24

(wlk)
Open:=50.14
Change:=-0.23
                  ( -0.46 %)
Bid:=49.16 x400
Trade Time:=4:24 PM EST
Ask:=50.84 x200
Prev Close:=50.23
Last Trade:=50.00
Updating Price:=$
            50.00
Updating Change:=-0.23

(wll)
Open:=54.20
Change:=-5.31
                  ( -8.69 %)
Bid:=54.85 x400
Trade Time:=4:02 PM EST
Ask:=55.69 x200
Prev Close:=61.07
Last Trade:=55.76
Updating Price:=$
            55.76
Updating Change:=-5.31

(wlt)
Open:=122.92
Change:=-0.28
                  ( -0.23 %)
Bid:=122.13 x400
Trade Time:=4:27 PM EST
Ask:=124.91 x200
Prev Close:=123.59
Last Trade:=123.31
Updating Price:=$
            123.31
Updating Change:=-0.28

(wmt)
Open:=53.31
Change:=-0.25
                  ( -0.47 %)
Bid:=53.00 x400
Trade Time:=4:00 PM EST
Ask:=53.01 x200
Prev Close:=53.25
Last Trade:=53.00
Updating Price:=$
            53.00
Updating Change:=-0.25

(wnr)
Open:=20.56
Change:=-0.25
                  ( -1.23 %)
Bid:=20.11 x400
Trade Time:=4:27 PM EST
Ask:=20.39 x200
Prev Close:=20.36
Last Trade:=20.11
Updating Price:=$
            20.11
Updating Change:=-0.25

(wor)
Open:=21.51
Change:=-0.47
                  ( -2.19 %)
Bid:=20.46 x400
Trade Time:=4:05 PM EST
Ask:=21.55 x200
Prev Close:=21.43
Last Trade:=20.96
Updating Price:=$
            20.96
Updating Change:=-0.47

(wr)
Open:=26.28
Change:=-0.30
                  ( -1.14 %)
Bid:=26.02 x400
Trade Time:=4:27 PM EST
Ask:=26.71 x200
Prev Close:=26.32
Last Trade:=26.02
Updating Price:=$
            26.02
Updating Change:=-0.30

(wrc)
Open:=54.32
Change:=-0.88
                  ( -1.63 %)
Bid:=0.00 x400
Trade Time:=4:10 PM EST
Ask:=56.50 x200
Prev Close:=54.09
Last Trade:=53.21
Updating Price:=$
            53.21
Updating Change:=-0.88

(wri)
Open:=25.81
Change:=-0.19
                  ( -0.73 %)
Bid:=25.10 x400
Trade Time:=4:27 PM EST
Ask:=26.34 x200
Prev Close:=25.89
Last Trade:=25.70
Updating Price:=$
            25.70
Updating Change:=-0.19

(wsbc)
Open:=19.73
Change:=+0.60
                  (+3.06 %)
Bid:=19.57 x400
Trade Time:=4:27 PM EST
Ask:=20.65 x200
Prev Close:=19.60
Last Trade:=20.20
Updating Price:=$
            20.20
Updating Change:=+0.60

(wso)
Open:=59.04
Change:=+0.05
                  (+0.08 %)
Bid:=58.29 x400
Trade Time:=4:40 PM EST
Ask:=60.03 x200
Prev Close:=59.11
Last Trade:=59.16
Updating Price:=$
            59.16
Updating Change:=+0.05

(wts)
Open:=33.26
Change:=-0.23
                  ( -0.69 %)
Bid:=32.45 x400
Trade Time:=4:40 PM EST
Ask:=33.91 x200
Prev Close:=33.34
Last Trade:=33.11
Updating Price:=$
            33.11
Updating Change:=-0.23

(wtsla)
Open:=4.76
Change:=+0.03
                  (+0.63 %)
Bid:=4.55 x400
Trade Time:=4:03 PM EST
Ask:=4.78 x200
Prev Close:=4.76
Last Trade:=4.79
Updating Price:=$
            4.79
Updating Change:=+0.03

(wwon)
Open:=5.43
Change:=+0.37
                  (+6.85 %)
Bid:=4.22 x400
Trade Time:=4:00 PM EST
Ask:=6.56 x200
Prev Close:=5.40
Last Trade:=5.77
Updating Price:=$
            5.77
Updating Change:=+0.37

(wynn)
Open:=159.17
Change:=-3.74
                  ( -2.35 %)
Bid:=155.01 x400
Trade Time:=4:03 PM EST
Ask:=155.43 x200
Prev Close:=159.17
Last Trade:=155.43
Updating Price:=$
            155.43
Updating Change:=-3.74

(xco)
Open:=16.17
Change:=+0.31
                  (+1.94 %)
Bid:=16.27 x400
Trade Time:=4:29 PM EST
Ask:=16.30 x200
Prev Close:=15.96
Last Trade:=16.27
Updating Price:=$
            16.27
Updating Change:=+0.31

(xec)
Open:=88.88
Change:=-1.14
                  ( -1.28 %)
Bid:=80.09 x400
Trade Time:=4:42 PM EST
Ask:=92.59 x200
Prev Close:=89.33
Last Trade:=88.19
Updating Price:=$
            88.19
Updating Change:=-1.14

(xlnx)
Open:=32.27
Change:=-0.17
                  ( -0.53 %)
Bid:=31.57 x400
Trade Time:=4:03 PM EST
Ask:=32.11 x200
Prev Close:=32.27
Last Trade:=32.10
Updating Price:=$
            32.10
Updating Change:=-0.17

(xnpt)
Open:=7.15
Change:=-0.09
                  ( -1.26 %)
Bid:=6.99 x400
Trade Time:=4:27 PM EST
Ask:=7.40 x200
Prev Close:=7.15
Last Trade:=7.06
Updating Price:=$
            7.06
Updating Change:=-0.09

(xom)
Open:=81.74
Change:=-1.74
                  ( -2.09 %)
Bid:=81.57 x400
Trade Time:=3:55 PM EST
Ask:=81.58 x200
Prev Close:=83.31
Last Trade:=81.57
Updating Price:=$
            81.57
Updating Change:=-1.74

(xprt)
Open:=0.03
Change:=+0.01
                  (+20.00 %)
Bid:=0.00 x400
Trade Time:=3:08 PM EST
Ask:=0.00 x200
Prev Close:=0.03
Last Trade:=0.04
Updating Price:=$
            0.04
Updating Change:=+0.01

(xray)
Open:=37.43
Change:=+0.25
                  (+0.67 %)
Bid:=37.68 x400
Trade Time:=3:55 PM EST
Ask:=37.69 x200
Prev Close:=37.43
Last Trade:=37.68
Updating Price:=$
            37.68
Updating Change:=+0.25

(xrit)
Open:=4.75
Change:=+0.08
                  (+1.69 %)
Bid:=4.78 x400
Trade Time:=4:03 PM EST
Ask:=5.56 x200
Prev Close:=4.72
Last Trade:=4.80
Updating Price:=$
            4.80
Updating Change:=+0.08

(xtxi)
Open:=13.87
Change:=+0.49
                  (+3.50 %)
Bid:=14.40 x400
Trade Time:=4:27 PM EST
Ask:=14.63 x200
Prev Close:=14.00
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=+0.49

(xxia)
Open:=10.05
Change:=+0.11
                  (+1.09 %)
Bid:=9.79 x400
Trade Time:=4:03 PM EST
Ask:=10.43 x200
Prev Close:=10.05
Last Trade:=10.16
Updating Price:=$
            10.16
Updating Change:=+0.11

(yhoo)
Open:=13.60
Change:=-0.09
                  ( -0.66 %)
Bid:=13.46 x400
Trade Time:=4:03 PM EST
Ask:=13.49 x200
Prev Close:=13.59
Last Trade:=13.50
Updating Price:=$
            13.50
Updating Change:=-0.09

(ysi)
Open:=10.57
Change:=+0.09
                  (+0.85 %)
Bid:=10.58 x400
Trade Time:=4:27 PM EST
Ask:=10.90 x200
Prev Close:=10.57
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=+0.09

(yum)
Open:=52.33
Change:=+0.28
                  (+0.53 %)
Bid:=52.21 x400
Trade Time:=4:24 PM EST
Ask:=53.18 x200
Prev Close:=52.40
Last Trade:=52.68
Updating Price:=$
            52.68
Updating Change:=+0.28

(zbra)
Open:=40.43
Change:=-0.21
                  ( -0.52 %)
Bid:=39.41 x400
Trade Time:=4:00 PM EST
Ask:=40.22 x200
Prev Close:=40.42
Last Trade:=40.21
Updating Price:=$
            40.21
Updating Change:=-0.21

(ziop)
Open:=5.53
Change:=-0.09
                  ( -1.62 %)
Bid:=5.17 x400
Trade Time:=4:27 PM EST
Ask:=5.46 x200
Prev Close:=5.56
Last Trade:=5.47
Updating Price:=$
            5.47
Updating Change:=-0.09

(zixi)
Open:=3.73
Change:=+0.10
                  (+2.66 %)
Bid:=3.71 x400
Trade Time:=4:40 PM EST
Ask:=3.94 x200
Prev Close:=3.76
Last Trade:=3.86
Updating Price:=$
            3.86
Updating Change:=+0.10

(zoll)
Open:=56.07
Change:=-0.76
                  ( -1.35 %)
Bid:=60.33 x400
Trade Time:=4:40 PM EST
Ask:=61.45 x200
Prev Close:=56.15
Last Trade:=55.39
Updating Price:=$
            55.39
Updating Change:=-0.76

