(aa)
Open:=14.55
Change:=-0.10
                  ( -0.67 %)
Bid:=14.73 x400
Trade Time:=4:00 PM EST
Ask:=14.74 x200
Prev Close:=14.83
Last Trade:=14.73
Updating Price:=$
            14.73
Updating Change:=-0.10

(aan)
Open:=25.02
Change:=-0.09
                  ( -0.36 %)
Bid:=24.61 x400
Trade Time:=4:14 PM EST
Ask:=25.83 x200
Prev Close:=25.30
Last Trade:=25.21
Updating Price:=$
            25.21
Updating Change:=-0.09

(aapl)
Open:=387.64
Change:=-1.34
                  ( -0.34 %)
Bid:=390.30 x400
Trade Time:=4:05 PM EST
Ask:=390.40 x200
Prev Close:=391.82
Last Trade:=390.48
Updating Price:=$
            390.48
Updating Change:=-1.34

(abat)
Open:=1.25
Change:=+0.05
                  (+3.91 %)
Bid:=1.28 x400
Trade Time:=4:00 PM EST
Ask:=1.38 x200
Prev Close:=1.28
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=+0.05

(abax)
Open:=26.38
Change:=-4.01
                  ( -14.46 %)
Bid:=23.01 x400
Trade Time:=4:31 PM EST
Ask:=24.20 x200
Prev Close:=27.73
Last Trade:=23.72
Updating Price:=$
            23.72
Updating Change:=-4.01

(abbc)
Open:=9.75
Change:=+0.12
                  (+1.23 %)
Bid:=9.29 x400
Trade Time:=4:18 PM EST
Ask:=10.31 x200
Prev Close:=9.79
Last Trade:=9.91
Updating Price:=$
            9.91
Updating Change:=+0.12

(abcb)
Open:=9.97
Change:=+0.04
                  (+0.40 %)
Bid:=0.00 x400
Trade Time:=4:32 PM EST
Ask:=0.00 x200
Prev Close:=10.08
Last Trade:=10.12
Updating Price:=$
            10.12
Updating Change:=+0.04

(abg)
Open:=21.08
Change:=+0.13
                  (+0.61 %)
Bid:=20.98 x400
Trade Time:=4:12 PM EST
Ask:=22.09 x200
Prev Close:=21.40
Last Trade:=21.53
Updating Price:=$
            21.53
Updating Change:=+0.13

(abmd)
Open:=16.27
Change:=
Bid:=16.52 x400
Trade Time:=4:18 PM EST
Ask:=17.06 x200
Prev Close:=16.51
Last Trade:=16.51
Updating Price:=$
            16.51
Updating Change:=null

(acas)
Open:=9.70
Change:=-0.18
                  ( -1.83 %)
Bid:=9.67 x400
Trade Time:=4:30 PM EST
Ask:=9.81 x200
Prev Close:=9.85
Last Trade:=9.67
Updating Price:=$
            9.67
Updating Change:=-0.18

(acet)
Open:=6.04
Change:=-0.02
                  ( -0.33 %)
Bid:=6.03 x400
Trade Time:=4:18 PM EST
Ask:=6.76 x200
Prev Close:=6.12
Last Trade:=6.10
Updating Price:=$
            6.10
Updating Change:=-0.02

(aco)
Open:=30.25
Change:=+0.05
                  (+0.16 %)
Bid:=29.89 x400
Trade Time:=4:19 PM EST
Ask:=31.28 x200
Prev Close:=30.61
Last Trade:=30.66
Updating Price:=$
            30.66
Updating Change:=+0.05

(acom)
Open:=36.55
Change:=-4.57
                  ( -11.37 %)
Bid:=35.62 x400
Trade Time:=4:14 PM EST
Ask:=35.78 x200
Prev Close:=40.18
Last Trade:=35.61
Updating Price:=$
            35.61
Updating Change:=-4.57

(actg)
Open:=42.63
Change:=-0.54
                  ( -1.24 %)
Bid:=41.94 x400
Trade Time:=4:32 PM EST
Ask:=43.71 x200
Prev Close:=43.46
Last Trade:=42.92
Updating Price:=$
            42.92
Updating Change:=-0.54

(adbe)
Open:=28.00
Change:=-0.31
                  ( -1.11 %)
Bid:=27.71 x400
Trade Time:=4:04 PM EST
Ask:=27.83 x200
Prev Close:=28.02
Last Trade:=27.71
Updating Price:=$
            27.71
Updating Change:=-0.31

(adp)
Open:=51.65
Change:=-0.29
                  ( -0.56 %)
Bid:=51.47 x400
Trade Time:=4:05 PM EST
Ask:=52.01 x200
Prev Close:=51.78
Last Trade:=51.49
Updating Price:=$
            51.49
Updating Change:=-0.29

(adpi)
Open:=11.49
Change:=+0.02
                  (+0.17 %)
Bid:=11.64 x400
Trade Time:=4:57 PM EST
Ask:=13.32 x200
Prev Close:=11.60
Last Trade:=11.62
Updating Price:=$
            11.62
Updating Change:=+0.02

(adpt)
Open:=2.90
Change:=-0.03
                  ( -1.00 %)
Bid:=0.00 x400
Trade Time:=3:37 PM EST
Ask:=0.00 x200
Prev Close:=3.00
Last Trade:=2.97
Updating Price:=$
            2.97
Updating Change:=-0.03

(adsk)
Open:=34.03
Change:=+0.06
                  (+0.17 %)
Bid:=34.28 x400
Trade Time:=4:02 PM EST
Ask:=34.42 x200
Prev Close:=34.34
Last Trade:=34.40
Updating Price:=$
            34.40
Updating Change:=+0.06

(adtn)
Open:=33.70
Change:=-0.70
                  ( -2.07 %)
Bid:=33.09 x400
Trade Time:=4:57 PM EST
Ask:=33.73 x200
Prev Close:=33.78
Last Trade:=33.08
Updating Price:=$
            33.08
Updating Change:=-0.70

(aec)
Open:=17.89
Change:=+0.19
                  (+1.06 %)
Bid:=17.60 x400
Trade Time:=4:25 PM EST
Ask:=18.39 x200
Prev Close:=17.96
Last Trade:=18.15
Updating Price:=$
            18.15
Updating Change:=+0.19

(aeis)
Open:=10.76
Change:=-0.27
                  ( -2.48 %)
Bid:=10.42 x400
Trade Time:=4:14 PM EST
Ask:=10.61 x200
Prev Close:=10.88
Last Trade:=10.61
Updating Price:=$
            10.61
Updating Change:=-0.27

(aet)
Open:=41.48
Change:=-0.50
                  ( -1.19 %)
Bid:=41.24 x400
Trade Time:=4:42 PM EST
Ask:=41.80 x200
Prev Close:=41.99
Last Trade:=41.49
Updating Price:=$
            41.49
Updating Change:=-0.50

(afce)
Open:=15.21
Change:=+0.08
                  (+0.52 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=18.41 x200
Prev Close:=15.37
Last Trade:=15.45
Updating Price:=$
            15.45
Updating Change:=+0.08

(agco)
Open:=45.44
Change:=+1.07
                  (+2.31 %)
Bid:=47.01 x400
Trade Time:=4:18 PM EST
Ask:=48.42 x200
Prev Close:=46.35
Last Trade:=47.42
Updating Price:=$
            47.42
Updating Change:=+1.07

(agx)
Open:=10.29
Change:=+0.01
                  (+0.10 %)
Bid:=10.06 x400
Trade Time:=4:14 PM EST
Ask:=10.73 x200
Prev Close:=10.36
Last Trade:=10.37
Updating Price:=$
            10.37
Updating Change:=+0.01

(agys)
Open:=9.22
Change:=+0.22
                  (+2.35 %)
Bid:=9.21 x400
Trade Time:=4:14 PM EST
Ask:=9.89 x200
Prev Close:=9.35
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=+0.22

(ahc)
Open:=6.61
Change:=-0.31
                  ( -4.62 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=8.17 x200
Prev Close:=6.71
Last Trade:=6.40
Updating Price:=$
            6.40
Updating Change:=-0.31

(aht)
Open:=11.13
Change:=-0.38
                  ( -3.37 %)
Bid:=10.52 x400
Trade Time:=4:15 PM EST
Ask:=11.29 x200
Prev Close:=11.28
Last Trade:=10.90
Updating Price:=$
            10.90
Updating Change:=-0.38

(aig)
Open:=28.65
Change:=-0.24
                  ( -0.83 %)
Bid:=28.61 x400
Trade Time:=4:24 PM EST
Ask:=28.76 x200
Prev Close:=28.94
Last Trade:=28.70
Updating Price:=$
            28.70
Updating Change:=-0.24

(airm)
Open:=71.09
Change:=-1.69
                  ( -2.35 %)
Bid:=69.91 x400
Trade Time:=4:14 PM EST
Ask:=73.27 x200
Prev Close:=71.79
Last Trade:=70.10
Updating Price:=$
            70.10
Updating Change:=-1.69

(ajg)
Open:=27.89
Change:=
Bid:=27.49 x400
Trade Time:=4:24 PM EST
Ask:=28.81 x200
Prev Close:=28.12
Last Trade:=28.12
Updating Price:=$
            28.12
Updating Change:=null

(akam)
Open:=23.69
Change:=+0.38
                  (+1.59 %)
Bid:=24.20 x400
Trade Time:=4:03 PM EST
Ask:=24.23 x200
Prev Close:=23.84
Last Trade:=24.22
Updating Price:=$
            24.22
Updating Change:=+0.38

(alb)
Open:=66.15
Change:=-0.84
                  ( -1.25 %)
Bid:=66.36 x400
Trade Time:=4:24 PM EST
Ask:=67.35 x200
Prev Close:=67.42
Last Trade:=66.58
Updating Price:=$
            66.58
Updating Change:=-0.84

(alc)
Open:=15.13
Change:=+0.34
                  (+2.22 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=15.25 x200
Prev Close:=15.33
Last Trade:=15.67
Updating Price:=$
            15.67
Updating Change:=+0.34

(ale)
Open:=39.11
Change:=-0.40
                  ( -0.98 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=43.59 x200
Prev Close:=40.65
Last Trade:=40.25
Updating Price:=$
            40.25
Updating Change:=-0.40

(alex)
Open:=47.38
Change:=+0.09
                  (+0.19 %)
Bid:=47.31 x400
Trade Time:=4:09 PM EST
Ask:=49.25 x200
Prev Close:=48.12
Last Trade:=48.21
Updating Price:=$
            48.21
Updating Change:=+0.09

(alnc)
Open:=31.88
Change:=-0.02
                  ( -0.06 %)
Bid:=31.02 x400
Trade Time:=4:14 PM EST
Ask:=34.00 x200
Prev Close:=32.23
Last Trade:=32.21
Updating Price:=$
            32.21
Updating Change:=-0.02

(alth)
Open:=1.88
Change:=-0.02
                  ( -1.06 %)
Bid:=1.76 x400
Trade Time:=4:56 PM EST
Ask:=1.88 x200
Prev Close:=1.88
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=-0.02

(altr)
Open:=40.26
Change:=+0.25
                  (+0.62 %)
Bid:=40.78 x400
Trade Time:=4:02 PM EST
Ask:=40.90 x200
Prev Close:=40.63
Last Trade:=40.88
Updating Price:=$
            40.88
Updating Change:=+0.25

(alxa)
Open:=1.53
Change:=
Bid:=1.51 x400
Trade Time:=4:02 PM EST
Ask:=1.57 x200
Prev Close:=1.53
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=null

(alxn)
Open:=55.90
Change:=+0.31
                  (+0.55 %)
Bid:=54.38 x400
Trade Time:=4:04 PM EST
Ask:=57.21 x200
Prev Close:=56.49
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=+0.31

(amat)
Open:=12.38
Change:=-0.16
                  ( -1.28 %)
Bid:=12.38 x400
Trade Time:=4:05 PM EST
Ask:=12.42 x200
Prev Close:=12.48
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.16

(amg)
Open:=102.29
Change:=+0.47
                  (+0.45 %)
Bid:=97.23 x400
Trade Time:=4:29 PM EST
Ask:=106.09 x200
Prev Close:=103.86
Last Trade:=104.33
Updating Price:=$
            104.33
Updating Change:=+0.47

(amgn)
Open:=54.73
Change:=+1.27
                  (+2.38 %)
Bid:=54.70 x400
Trade Time:=4:05 PM EST
Ask:=54.81 x200
Prev Close:=53.43
Last Trade:=54.70
Updating Price:=$
            54.70
Updating Change:=+1.27

(amn)
Open:=84.70
Change:=-0.04
                  ( -0.05 %)
Bid:=84.65 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=85.13
Last Trade:=85.09
Updating Price:=$
            85.09
Updating Change:=-0.04

(amp)
Open:=53.19
Change:=+0.32
                  (+0.60 %)
Bid:=53.78 x400
Trade Time:=4:30 PM EST
Ask:=54.61 x200
Prev Close:=53.78
Last Trade:=54.10
Updating Price:=$
            54.10
Updating Change:=+0.32

(amsg)
Open:=25.47
Change:=-0.12
                  ( -0.47 %)
Bid:=25.37 x400
Trade Time:=4:32 PM EST
Ask:=26.02 x200
Prev Close:=25.55
Last Trade:=25.43
Updating Price:=$
            25.43
Updating Change:=-0.12

(amt)
Open:=51.98
Change:=-0.07
                  ( -0.13 %)
Bid:=52.27 x400
Trade Time:=4:31 PM EST
Ask:=53.11 x200
Prev Close:=52.60
Last Trade:=52.53
Updating Price:=$
            52.53
Updating Change:=-0.07

(amzn)
Open:=221.29
Change:=-1.38
                  ( -0.62 %)
Bid:=222.71 x400
Trade Time:=4:03 PM EST
Ask:=223.00 x200
Prev Close:=223.90
Last Trade:=222.52
Updating Price:=$
            222.52
Updating Change:=-1.38

(anf)
Open:=72.56
Change:=-0.18
                  ( -0.25 %)
Bid:=73.09 x400
Trade Time:=4:18 PM EST
Ask:=73.10 x200
Prev Close:=73.30
Last Trade:=73.12
Updating Price:=$
            73.12
Updating Change:=-0.18

(ango)
Open:=13.84
Change:=-0.19
                  ( -1.36 %)
Bid:=13.39 x400
Trade Time:=4:18 PM EST
Ask:=14.26 x200
Prev Close:=14.02
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=-0.19

(anr)
Open:=42.27
Change:=-0.41
                  ( -0.95 %)
Bid:=42.71 x400
Trade Time:=4:31 PM EST
Ask:=43.53 x200
Prev Close:=43.12
Last Trade:=42.71
Updating Price:=$
            42.71
Updating Change:=-0.41

(anth)
Open:=7.97
Change:=-0.03
                  ( -0.38 %)
Bid:=0.00 x400
Trade Time:=4:56 PM EST
Ask:=9.69 x200
Prev Close:=8.00
Last Trade:=7.97
Updating Price:=$
            7.97
Updating Change:=-0.03

(anv)
Open:=38.58
Change:=-0.25
                  ( -0.65 %)
Bid:=37.83 x400
Trade Time:=4:24 PM EST
Ask:=39.08 x200
Prev Close:=38.35
Last Trade:=38.10
Updating Price:=$
            38.10
Updating Change:=-0.25

(aoi)
Open:=3.28
Change:=-0.04
                  ( -1.20 %)
Bid:=3.01 x400
Trade Time:=4:19 PM EST
Ask:=3.73 x200
Prev Close:=3.33
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=-0.04

(aon)
Open:=48.00
Change:=-1.27
                  ( -2.57 %)
Bid:=46.84 x400
Trade Time:=4:42 PM EST
Ask:=49.71 x200
Prev Close:=49.39
Last Trade:=48.12
Updating Price:=$
            48.12
Updating Change:=-1.27

(apac)
Open:=8.45
Change:=-0.04
                  ( -0.47 %)
Bid:=8.43 x400
Trade Time:=4:18 PM EST
Ask:=8.48 x200
Prev Close:=8.45
Last Trade:=8.41
Updating Price:=$
            8.41
Updating Change:=-0.04

(apd)
Open:=87.86
Change:=-0.33
                  ( -0.37 %)
Bid:=52.90 x400
Trade Time:=4:29 PM EST
Ask:=93.75 x200
Prev Close:=89.06
Last Trade:=88.73
Updating Price:=$
            88.73
Updating Change:=-0.33

(apkt)
Open:=57.57
Change:=+0.48
                  (+0.82 %)
Bid:=58.61 x400
Trade Time:=4:50 PM EST
Ask:=59.87 x200
Prev Close:=58.44
Last Trade:=58.92
Updating Price:=$
            58.92
Updating Change:=+0.48

(apol)
Open:=50.55
Change:=-0.01
                  ( -0.02 %)
Bid:=50.61 x400
Trade Time:=4:01 PM EST
Ask:=51.05 x200
Prev Close:=50.84
Last Trade:=50.83
Updating Price:=$
            50.83
Updating Change:=-0.01

(aray)
Open:=6.97
Change:=-0.09
                  ( -1.29 %)
Bid:=6.58 x400
Trade Time:=4:14 PM EST
Ask:=7.22 x200
Prev Close:=6.99
Last Trade:=6.90
Updating Price:=$
            6.90
Updating Change:=-0.09

(arb)
Open:=39.42
Change:=-0.74
                  ( -1.86 %)
Bid:=38.32 x400
Trade Time:=4:18 PM EST
Ask:=39.97 x200
Prev Close:=39.86
Last Trade:=39.12
Updating Price:=$
            39.12
Updating Change:=-0.74

(are)
Open:=80.81
Change:=-0.05
                  ( -0.06 %)
Bid:=65.37 x400
Trade Time:=4:31 PM EST
Ask:=0.00 x200
Prev Close:=82.05
Last Trade:=82.00
Updating Price:=$
            82.00
Updating Change:=-0.05

(ari)
Open:=15.75
Change:=-0.28
                  ( -1.77 %)
Bid:=15.01 x400
Trade Time:=4:18 PM EST
Ask:=16.99 x200
Prev Close:=15.84
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=-0.28

(aria)
Open:=11.67
Change:=
Bid:=11.76 x400
Trade Time:=4:32 PM EST
Ask:=11.83 x200
Prev Close:=11.89
Last Trade:=11.89
Updating Price:=$
            11.89
Updating Change:=null

(aro)
Open:=17.08
Change:=-0.40
                  ( -2.32 %)
Bid:=16.77 x400
Trade Time:=4:19 PM EST
Ask:=17.01 x200
Prev Close:=17.25
Last Trade:=16.85
Updating Price:=$
            16.85
Updating Change:=-0.40

(arow)
Open:=23.63
Change:=+0.22
                  (+0.92 %)
Bid:=23.51 x400
Trade Time:=4:14 PM EST
Ask:=28.90 x200
Prev Close:=23.88
Last Trade:=24.10
Updating Price:=$
            24.10
Updating Change:=+0.22

(arw)
Open:=34.24
Change:=+0.06
                  (+0.17 %)
Bid:=34.56 x400
Trade Time:=4:31 PM EST
Ask:=35.07 x200
Prev Close:=34.69
Last Trade:=34.75
Updating Price:=$
            34.75
Updating Change:=+0.06

(asca)
Open:=22.00
Change:=+0.09
                  (+0.41 %)
Bid:=22.25 x400
Trade Time:=4:23 PM EST
Ask:=22.81 x200
Prev Close:=22.11
Last Trade:=22.20
Updating Price:=$
            22.20
Updating Change:=+0.09

(asfi)
Open:=7.86
Change:=-0.12
                  ( -1.51 %)
Bid:=7.41 x400
Trade Time:=4:02 PM EST
Ask:=8.65 x200
Prev Close:=7.97
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.12

(atls)
Open:=24.25
Change:=+0.42
                  (+1.71 %)
Bid:=24.91 x400
Trade Time:=4:11 PM EST
Ask:=25.57 x200
Prev Close:=24.59
Last Trade:=25.01
Updating Price:=$
            25.01
Updating Change:=+0.42

(atni)
Open:=37.45
Change:=+0.08
                  (+0.21 %)
Bid:=37.06 x400
Trade Time:=4:25 PM EST
Ask:=39.53 x200
Prev Close:=37.69
Last Trade:=37.77
Updating Price:=$
            37.77
Updating Change:=+0.08

(atpg)
Open:=14.56
Change:=-0.24
                  ( -1.63 %)
Bid:=14.55 x400
Trade Time:=4:32 PM EST
Ask:=14.95 x200
Prev Close:=14.73
Last Trade:=14.49
Updating Price:=$
            14.49
Updating Change:=-0.24

(atsg)
Open:=4.95
Change:=-0.04
                  ( -0.80 %)
Bid:=4.68 x400
Trade Time:=4:17 PM EST
Ask:=5.26 x200
Prev Close:=5.02
Last Trade:=4.98
Updating Price:=$
            4.98
Updating Change:=-0.04

(atvi)
Open:=11.80
Change:=-0.03
                  ( -0.25 %)
Bid:=11.66 x400
Trade Time:=4:02 PM EST
Ask:=11.85 x200
Prev Close:=11.87
Last Trade:=11.84
Updating Price:=$
            11.84
Updating Change:=-0.03

(auxl)
Open:=18.75
Change:=-0.11
                  ( -0.58 %)
Bid:=18.22 x400
Trade Time:=4:24 PM EST
Ask:=18.78 x200
Prev Close:=18.85
Last Trade:=18.74
Updating Price:=$
            18.74
Updating Change:=-0.11

(avid)
Open:=12.86
Change:=+0.10
                  (+0.77 %)
Bid:=13.01 x400
Trade Time:=4:07 PM EST
Ask:=13.37 x200
Prev Close:=12.99
Last Trade:=13.09
Updating Price:=$
            13.09
Updating Change:=+0.10

(avnw)
Open:=3.96
Change:=-0.16
                  ( -3.97 %)
Bid:=3.87 x400
Trade Time:=4:14 PM EST
Ask:=4.79 x200
Prev Close:=4.03
Last Trade:=3.87
Updating Price:=$
            3.87
Updating Change:=-0.16

(avx)
Open:=13.81
Change:=-0.03
                  ( -0.22 %)
Bid:=13.51 x400
Trade Time:=4:10 PM EST
Ask:=14.38 x200
Prev Close:=13.95
Last Trade:=13.92
Updating Price:=$
            13.92
Updating Change:=-0.03

(avy)
Open:=31.24
Change:=+0.01
                  (+0.03 %)
Bid:=31.39 x400
Trade Time:=4:24 PM EST
Ask:=31.90 x200
Prev Close:=31.54
Last Trade:=31.55
Updating Price:=$
            31.55
Updating Change:=+0.01

(awi)
Open:=39.37
Change:=-0.28
                  ( -0.70 %)
Bid:=39.69 x400
Trade Time:=4:10 PM EST
Ask:=40.36 x200
Prev Close:=39.78
Last Trade:=39.50
Updating Price:=$
            39.50
Updating Change:=-0.28

(awr)
Open:=33.70
Change:=+0.31
                  (+0.91 %)
Bid:=33.99 x400
Trade Time:=4:25 PM EST
Ask:=34.54 x200
Prev Close:=33.88
Last Trade:=34.19
Updating Price:=$
            34.19
Updating Change:=+0.31

(axl)
Open:=10.93
Change:=+0.93
                  (+8.82 %)
Bid:=11.52 x400
Trade Time:=4:42 PM EST
Ask:=11.54 x200
Prev Close:=10.54
Last Trade:=11.47
Updating Price:=$
            11.47
Updating Change:=+0.93

(axp)
Open:=50.13
Change:=-0.53
                  ( -1.05 %)
Bid:=50.04 x400
Trade Time:=4:00 PM EST
Ask:=50.06 x200
Prev Close:=50.55
Last Trade:=50.02
Updating Price:=$
            50.02
Updating Change:=-0.53

(axs)
Open:=31.57
Change:=+0.03
                  (+0.09 %)
Bid:=31.13 x400
Trade Time:=4:31 PM EST
Ask:=32.55 x200
Prev Close:=31.84
Last Trade:=31.87
Updating Price:=$
            31.87
Updating Change:=+0.03

(azo)
Open:=284.46
Change:=-0.39
                  ( -0.14 %)
Bid:=285.22 x400
Trade Time:=4:42 PM EST
Ask:=288.49 x200
Prev Close:=285.84
Last Trade:=285.45
Updating Price:=$
            285.45
Updating Change:=-0.39

(ba)
Open:=70.00
Change:=-0.19
                  ( -0.27 %)
Bid:=70.21 x400
Trade Time:=4:01 PM EST
Ask:=70.90 x200
Prev Close:=70.66
Last Trade:=70.47
Updating Price:=$
            70.47
Updating Change:=-0.19

(bac)
Open:=9.64
Change:=-0.08
                  ( -0.82 %)
Bid:=9.72 x400
Trade Time:=4:05 PM EST
Ask:=9.73 x200
Prev Close:=9.79
Last Trade:=9.71
Updating Price:=$
            9.71
Updating Change:=-0.08

(bamm)
Open:=3.13
Change:=-0.04
                  ( -1.28 %)
Bid:=3.00 x400
Trade Time:=4:00 PM EST
Ask:=3.75 x200
Prev Close:=3.13
Last Trade:=3.09
Updating Price:=$
            3.09
Updating Change:=-0.04

(bbbb)
Open:=43.60
Change:=-0.16
                  ( -0.37 %)
Bid:=43.50 x400
Trade Time:=4:24 PM EST
Ask:=43.82 x200
Prev Close:=43.72
Last Trade:=43.56
Updating Price:=$
            43.56
Updating Change:=-0.16

(bbby)
Open:=57.40
Change:=+0.78
                  (+1.35 %)
Bid:=58.46 x400
Trade Time:=4:02 PM EST
Ask:=58.51 x200
Prev Close:=57.71
Last Trade:=58.49
Updating Price:=$
            58.49
Updating Change:=+0.78

(bbg)
Open:=48.79
Change:=+0.10
                  (+0.20 %)
Bid:=49.54 x400
Trade Time:=4:16 PM EST
Ask:=50.28 x200
Prev Close:=49.66
Last Trade:=49.76
Updating Price:=$
            49.76
Updating Change:=+0.10

(bbgi)
Open:=4.06
Change:=-0.06
                  ( -1.42 %)
Bid:=0.00 x400
Trade Time:=3:40 PM EST
Ask:=6.30 x200
Prev Close:=4.24
Last Trade:=4.18
Updating Price:=$
            4.18
Updating Change:=-0.06

(bbw)
Open:=6.04
Change:=+0.07
                  (+1.14 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=6.50 x200
Prev Close:=6.12
Last Trade:=6.19
Updating Price:=$
            6.19
Updating Change:=+0.07

(bc)
Open:=21.36
Change:=-0.15
                  ( -0.68 %)
Bid:=21.72 x400
Trade Time:=4:57 PM EST
Ask:=22.33 x200
Prev Close:=21.98
Last Trade:=21.83
Updating Price:=$
            21.83
Updating Change:=-0.15

(bcrx)
Open:=3.46
Change:=-0.12
                  ( -3.41 %)
Bid:=3.32 x400
Trade Time:=4:18 PM EST
Ask:=3.42 x200
Prev Close:=3.52
Last Trade:=3.40
Updating Price:=$
            3.40
Updating Change:=-0.12

(bcsi)
Open:=20.25
Change:=-0.30
                  ( -1.47 %)
Bid:=19.63 x400
Trade Time:=4:14 PM EST
Ask:=20.69 x200
Prev Close:=20.45
Last Trade:=20.15
Updating Price:=$
            20.15
Updating Change:=-0.30

(bdge)
Open:=20.76
Change:=-0.14
                  ( -0.67 %)
Bid:=20.51 x400
Trade Time:=4:18 PM EST
Ask:=22.85 x200
Prev Close:=20.98
Last Trade:=20.84
Updating Price:=$
            20.84
Updating Change:=-0.14

(beat)
Open:=4.98
Change:=+0.01
                  (+0.20 %)
Bid:=2.00 x400
Trade Time:=4:13 PM EST
Ask:=5.29 x200
Prev Close:=5.03
Last Trade:=5.04
Updating Price:=$
            5.04
Updating Change:=+0.01

(beav)
Open:=39.57
Change:=-0.25
                  ( -0.62 %)
Bid:=38.88 x400
Trade Time:=4:30 PM EST
Ask:=40.56 x200
Prev Close:=40.05
Last Trade:=39.80
Updating Price:=$
            39.80
Updating Change:=-0.25

(belfb)
Open:=19.03
Change:=-0.21
                  ( -1.09 %)
Bid:=14.40 x400
Trade Time:=4:00 PM EST
Ask:=23.98 x200
Prev Close:=19.23
Last Trade:=19.02
Updating Price:=$
            19.02
Updating Change:=-0.21

(bfs)
Open:=39.64
Change:=-0.45
                  ( -1.13 %)
Bid:=29.13 x400
Trade Time:=4:17 PM EST
Ask:=48.00 x200
Prev Close:=39.90
Last Trade:=39.45
Updating Price:=$
            39.45
Updating Change:=-0.45

(bgcp)
Open:=8.04
Change:=+0.03
                  (+0.37 %)
Bid:=7.83 x400
Trade Time:=4:57 PM EST
Ask:=8.52 x200
Prev Close:=8.16
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=+0.03

(bgs)
Open:=18.74
Change:=-0.06
                  ( -0.32 %)
Bid:=18.66 x400
Trade Time:=4:14 PM EST
Ask:=19.21 x200
Prev Close:=18.85
Last Trade:=18.79
Updating Price:=$
            18.79
Updating Change:=-0.06

(bh)
Open:=359.22
Change:=+5.97
                  (+1.65 %)
Bid:=351.10 x400
Trade Time:=4:17 PM EST
Ask:=399.96 x200
Prev Close:=362.20
Last Trade:=368.17
Updating Price:=$
            368.17
Updating Change:=+5.97

(bidu)
Open:=154.93
Change:=-1.27
                  ( -0.80 %)
Bid:=157.24 x400
Trade Time:=4:04 PM EST
Ask:=157.30 x200
Prev Close:=158.34
Last Trade:=157.07
Updating Price:=$
            157.07
Updating Change:=-1.27

(biib)
Open:=101.76
Change:=-0.28
                  ( -0.27 %)
Bid:=102.10 x400
Trade Time:=4:04 PM EST
Ask:=102.12 x200
Prev Close:=102.15
Last Trade:=101.87
Updating Price:=$
            101.87
Updating Change:=-0.28

(bio)
Open:=107.62
Change:=+0.47
                  (+0.43 %)
Bid:=96.07 x400
Trade Time:=4:13 PM EST
Ask:=127.17 x200
Prev Close:=108.53
Last Trade:=109.00
Updating Price:=$
            109.00
Updating Change:=+0.47

(bj)
Open:=50.30
Change:=
Bid:=49.28 x400
Trade Time:=4:13 PM EST
Ask:=50.98 x200
Prev Close:=50.35
Last Trade:=50.35
Updating Price:=$
            50.35
Updating Change:=null

(bkmu)
Open:=3.61
Change:=+0.07
                  (+1.92 %)
Bid:=3.62 x400
Trade Time:=4:18 PM EST
Ask:=3.71 x200
Prev Close:=3.64
Last Trade:=3.71
Updating Price:=$
            3.71
Updating Change:=+0.07

(bldr)
Open:=2.45
Change:=-0.19
                  ( -7.63 %)
Bid:=2.02 x400
Trade Time:=4:17 PM EST
Ask:=3.25 x200
Prev Close:=2.49
Last Trade:=2.30
Updating Price:=$
            2.30
Updating Change:=-0.19

(blk)
Open:=172.50
Change:=+3.39
                  (+1.94 %)
Bid:=168.11 x400
Trade Time:=4:17 PM EST
Ask:=190.95 x200
Prev Close:=175.07
Last Trade:=178.46
Updating Price:=$
            178.46
Updating Change:=+3.39

(bll)
Open:=38.29
Change:=+0.22
                  (+0.57 %)
Bid:=38.51 x400
Trade Time:=4:31 PM EST
Ask:=39.63 x200
Prev Close:=38.58
Last Trade:=38.80
Updating Price:=$
            38.80
Updating Change:=+0.22

(bmc)
Open:=44.27
Change:=-1.39
                  ( -3.12 %)
Bid:=43.22 x400
Trade Time:=4:03 PM EST
Ask:=43.41 x200
Prev Close:=44.61
Last Trade:=43.22
Updating Price:=$
            43.22
Updating Change:=-1.39

(bmi)
Open:=36.00
Change:=+0.05
                  (+0.14 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=40.73 x200
Prev Close:=36.44
Last Trade:=36.49
Updating Price:=$
            36.49
Updating Change:=+0.05

(bmrn)
Open:=30.89
Change:=+1.94
                  (+6.62 %)
Bid:=30.59 x400
Trade Time:=4:24 PM EST
Ask:=32.01 x200
Prev Close:=29.29
Last Trade:=31.23
Updating Price:=$
            31.23
Updating Change:=+1.94

(bmtc)
Open:=19.89
Change:=+0.13
                  (+0.65 %)
Bid:=18.04 x400
Trade Time:=4:32 PM EST
Ask:=23.00 x200
Prev Close:=19.99
Last Trade:=20.12
Updating Price:=$
            20.12
Updating Change:=+0.13

(bokf)
Open:=53.76
Change:=+0.49
                  (+0.91 %)
Bid:=43.34 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=53.97
Last Trade:=54.46
Updating Price:=$
            54.46
Updating Change:=+0.49

(boom)
Open:=21.05
Change:=-0.22
                  ( -1.03 %)
Bid:=19.96 x400
Trade Time:=4:32 PM EST
Ask:=24.00 x200
Prev Close:=21.42
Last Trade:=21.20
Updating Price:=$
            21.20
Updating Change:=-0.22

(bpop)
Open:=2.26
Change:=+0.12
                  (+5.26 %)
Bid:=2.39 x400
Trade Time:=4:19 PM EST
Ask:=2.40 x200
Prev Close:=2.28
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=+0.12

(brc)
Open:=29.61
Change:=-0.25
                  ( -0.84 %)
Bid:=29.46 x400
Trade Time:=4:13 PM EST
Ask:=29.91 x200
Prev Close:=29.85
Last Trade:=29.60
Updating Price:=$
            29.60
Updating Change:=-0.25

(brcm)
Open:=36.47
Change:=+0.23
                  (+0.62 %)
Bid:=36.91 x400
Trade Time:=4:03 PM EST
Ask:=37.07 x200
Prev Close:=36.84
Last Trade:=37.07
Updating Price:=$
            37.07
Updating Change:=+0.23

(bre)
Open:=51.71
Change:=+0.29
                  (+0.56 %)
Bid:=52.23 x400
Trade Time:=4:24 PM EST
Ask:=53.05 x200
Prev Close:=52.19
Last Trade:=52.48
Updating Price:=$
            52.48
Updating Change:=+0.29

(brli)
Open:=19.70
Change:=+0.10
                  (+0.50 %)
Bid:=19.51 x400
Trade Time:=4:31 PM EST
Ask:=20.46 x200
Prev Close:=19.84
Last Trade:=19.94
Updating Price:=$
            19.94
Updating Change:=+0.10

(brs)
Open:=48.59
Change:=-0.83
                  ( -1.68 %)
Bid:=48.28 x400
Trade Time:=4:25 PM EST
Ask:=48.95 x200
Prev Close:=49.31
Last Trade:=48.48
Updating Price:=$
            48.48
Updating Change:=-0.83

(bsrr)
Open:=11.16
Change:=+0.20
                  (+1.77 %)
Bid:=11.53 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=11.32
Last Trade:=11.52
Updating Price:=$
            11.52
Updating Change:=+0.20

(bstc)
Open:=21.64
Change:=+0.29
                  (+1.34 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=32.00 x200
Prev Close:=21.62
Last Trade:=21.91
Updating Price:=$
            21.91
Updating Change:=+0.29

(btn)
Open:=3.96
Change:=-0.15
                  ( -3.78 %)
Bid:=3.82 x400
Trade Time:=4:01 PM EST
Ask:=4.19 x200
Prev Close:=3.97
Last Trade:=3.82
Updating Price:=$
            3.82
Updating Change:=-0.15

(buse)
Open:=5.19
Change:=-0.05
                  ( -0.95 %)
Bid:=5.19 x400
Trade Time:=4:14 PM EST
Ask:=5.39 x200
Prev Close:=5.24
Last Trade:=5.19
Updating Price:=$
            5.19
Updating Change:=-0.05

(bxg)
Open:=2.59
Change:=-0.01
                  ( -0.39 %)
Bid:=1.89 x400
Trade Time:=4:05 PM EST
Ask:=2.92 x200
Prev Close:=2.59
Last Trade:=2.58
Updating Price:=$
            2.58
Updating Change:=-0.01

(bxs)
Open:=13.58
Change:=-0.14
                  ( -1.02 %)
Bid:=13.39 x400
Trade Time:=4:56 PM EST
Ask:=13.95 x200
Prev Close:=13.68
Last Trade:=13.54
Updating Price:=$
            13.54
Updating Change:=-0.14

(byi)
Open:=39.80
Change:=-0.64
                  ( -1.60 %)
Bid:=38.62 x400
Trade Time:=4:18 PM EST
Ask:=40.23 x200
Prev Close:=40.07
Last Trade:=39.43
Updating Price:=$
            39.43
Updating Change:=-0.64

(bz)
Open:=7.07
Change:=-0.25
                  ( -3.48 %)
Bid:=6.93 x400
Trade Time:=4:56 PM EST
Ask:=7.32 x200
Prev Close:=7.18
Last Trade:=6.93
Updating Price:=$
            6.93
Updating Change:=-0.25

(c)
Open:=37.92
Change:=+0.16
                  (+0.42 %)
Bid:=38.33 x400
Trade Time:=4:33 PM EST
Ask:=38.39 x200
Prev Close:=38.18
Last Trade:=38.34
Updating Price:=$
            38.34
Updating Change:=+0.16

(ca)
Open:=22.09
Change:=-0.02
                  ( -0.09 %)
Bid:=22.20 x400
Trade Time:=4:00 PM EST
Ask:=22.25 x200
Prev Close:=22.32
Last Trade:=22.30
Updating Price:=$
            22.30
Updating Change:=-0.02

(cag)
Open:=25.51
Change:=-0.02
                  ( -0.08 %)
Bid:=25.54 x400
Trade Time:=4:31 PM EST
Ask:=25.90 x200
Prev Close:=25.63
Last Trade:=25.61
Updating Price:=$
            25.61
Updating Change:=-0.02

(cah)
Open:=43.12
Change:=+0.34
                  (+0.78 %)
Bid:=43.64 x400
Trade Time:=4:24 PM EST
Ask:=43.88 x200
Prev Close:=43.42
Last Trade:=43.76
Updating Price:=$
            43.76
Updating Change:=+0.34

(cake)
Open:=28.95
Change:=-0.20
                  ( -0.69 %)
Bid:=28.70 x400
Trade Time:=4:42 PM EST
Ask:=29.09 x200
Prev Close:=29.03
Last Trade:=28.83
Updating Price:=$
            28.83
Updating Change:=-0.20

(cap)
Open:=17.38
Change:=-0.12
                  ( -0.68 %)
Bid:=17.26 x400
Trade Time:=4:10 PM EST
Ask:=18.04 x200
Prev Close:=17.67
Last Trade:=17.55
Updating Price:=$
            17.55
Updating Change:=-0.12

(cas)
Open:=17.05
Change:=+0.05
                  (+0.29 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=21.57 x200
Prev Close:=17.31
Last Trade:=17.36
Updating Price:=$
            17.36
Updating Change:=+0.05

(casc)
Open:=48.83
Change:=+0.43
                  (+0.87 %)
Bid:=46.00 x400
Trade Time:=4:11 PM EST
Ask:=55.00 x200
Prev Close:=49.56
Last Trade:=49.99
Updating Price:=$
            49.99
Updating Change:=+0.43

(cat)
Open:=98.32
Change:=-0.85
                  ( -0.85 %)
Bid:=98.85 x400
Trade Time:=4:03 PM EST
Ask:=99.05 x200
Prev Close:=99.64
Last Trade:=98.79
Updating Price:=$
            98.79
Updating Change:=-0.85

(caty)
Open:=13.65
Change:=+0.02
                  (+0.14 %)
Bid:=13.43 x400
Trade Time:=4:56 PM EST
Ask:=14.30 x200
Prev Close:=13.84
Last Trade:=13.86
Updating Price:=$
            13.86
Updating Change:=+0.02

(cavm)
Open:=33.81
Change:=+0.07
                  (+0.20 %)
Bid:=33.74 x400
Trade Time:=4:24 PM EST
Ask:=34.57 x200
Prev Close:=34.42
Last Trade:=34.49
Updating Price:=$
            34.49
Updating Change:=+0.07

(cb)
Open:=62.85
Change:=-0.74
                  ( -1.17 %)
Bid:=62.28 x400
Trade Time:=4:24 PM EST
Ask:=63.01 x200
Prev Close:=63.22
Last Trade:=62.48
Updating Price:=$
            62.48
Updating Change:=-0.74

(cbb)
Open:=3.42
Change:=-0.02
                  ( -0.57 %)
Bid:=3.45 x400
Trade Time:=4:56 PM EST
Ask:=3.71 x200
Prev Close:=3.48
Last Trade:=3.46
Updating Price:=$
            3.46
Updating Change:=-0.02

(cbg)
Open:=20.69
Change:=+0.75
                  (+3.56 %)
Bid:=21.80 x400
Trade Time:=4:24 PM EST
Ask:=21.96 x200
Prev Close:=21.05
Last Trade:=21.80
Updating Price:=$
            21.80
Updating Change:=+0.75

(cbr)
Open:=4.91
Change:=+0.03
                  (+0.60 %)
Bid:=4.91 x400
Trade Time:=4:18 PM EST
Ask:=5.31 x200
Prev Close:=4.99
Last Trade:=5.02
Updating Price:=$
            5.02
Updating Change:=+0.03

(cbu)
Open:=24.35
Change:=+0.60
                  (+2.44 %)
Bid:=24.48 x400
Trade Time:=4:24 PM EST
Ask:=25.69 x200
Prev Close:=24.56
Last Trade:=25.16
Updating Price:=$
            25.16
Updating Change:=+0.60

(ccbg)
Open:=10.15
Change:=+0.05
                  (+0.49 %)
Bid:=10.10 x400
Trade Time:=4:19 PM EST
Ask:=10.44 x200
Prev Close:=10.26
Last Trade:=10.31
Updating Price:=$
            10.31
Updating Change:=+0.05

(ccc)
Open:=14.94
Change:=-0.22
                  ( -1.46 %)
Bid:=14.81 x400
Trade Time:=4:24 PM EST
Ask:=15.32 x200
Prev Close:=15.11
Last Trade:=14.89
Updating Price:=$
            14.89
Updating Change:=-0.22

(cce)
Open:=28.07
Change:=-0.20
                  ( -0.71 %)
Bid:=27.44 x400
Trade Time:=4:30 PM EST
Ask:=28.73 x200
Prev Close:=28.31
Last Trade:=28.11
Updating Price:=$
            28.11
Updating Change:=-0.20

(ccmp)
Open:=38.53
Change:=-0.36
                  ( -0.92 %)
Bid:=38.62 x400
Trade Time:=4:14 PM EST
Ask:=38.83 x200
Prev Close:=39.05
Last Trade:=38.69
Updating Price:=$
            38.69
Updating Change:=-0.36

(ccne)
Open:=13.35
Change:=+0.29
                  (+2.14 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=0.00 x200
Prev Close:=13.52
Last Trade:=13.81
Updating Price:=$
            13.81
Updating Change:=+0.29

(ccoi)
Open:=15.17
Change:=-0.24
                  ( -1.57 %)
Bid:=14.62 x400
Trade Time:=4:18 PM EST
Ask:=15.08 x200
Prev Close:=15.31
Last Trade:=15.07
Updating Price:=$
            15.07
Updating Change:=-0.24

(cdzi)
Open:=10.68
Change:=+0.09
                  (+0.84 %)
Bid:=10.22 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=10.69
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=+0.09

(cec)
Open:=38.28
Change:=+0.02
                  (+0.05 %)
Bid:=38.51 x400
Trade Time:=4:14 PM EST
Ask:=39.04 x200
Prev Close:=38.68
Last Trade:=38.70
Updating Price:=$
            38.70
Updating Change:=+0.02

(ceco)
Open:=22.41
Change:=+0.12
                  (+0.53 %)
Bid:=22.14 x400
Trade Time:=4:18 PM EST
Ask:=23.18 x200
Prev Close:=22.57
Last Trade:=22.69
Updating Price:=$
            22.69
Updating Change:=+0.12

(celg)
Open:=59.67
Change:=-0.66
                  ( -1.10 %)
Bid:=59.07 x400
Trade Time:=4:05 PM EST
Ask:=59.31 x200
Prev Close:=59.96
Last Trade:=59.30
Updating Price:=$
            59.30
Updating Change:=-0.66

(ceph)
Open:=80.07
Change:=-0.15
                  ( -0.19 %)
Bid:=79.95 x400
Trade Time:=4:00 PM EST
Ask:=80.01 x200
Prev Close:=80.09
Last Trade:=79.94
Updating Price:=$
            79.94
Updating Change:=-0.15

(cern)
Open:=63.71
Change:=+4.47
                  (+7.21 %)
Bid:=66.47 x400
Trade Time:=4:02 PM EST
Ask:=66.63 x200
Prev Close:=62.02
Last Trade:=66.49
Updating Price:=$
            66.49
Updating Change:=+4.47

(cers)
Open:=2.80
Change:=-0.06
                  ( -2.12 %)
Bid:=2.71 x400
Trade Time:=4:00 PM EST
Ask:=3.01 x200
Prev Close:=2.83
Last Trade:=2.77
Updating Price:=$
            2.77
Updating Change:=-0.06

(cffn)
Open:=11.50
Change:=-0.08
                  ( -0.69 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=13.20 x200
Prev Close:=11.52
Last Trade:=11.44
Updating Price:=$
            11.44
Updating Change:=-0.08

(cfnb)
Open:=15.81
Change:=-0.33
                  ( -2.08 %)
Bid:=0.00 x400
Trade Time:=4:06 PM EST
Ask:=16.41 x200
Prev Close:=15.85
Last Trade:=15.52
Updating Price:=$
            15.52
Updating Change:=-0.33

(cfnl)
Open:=10.79
Change:=-0.16
                  ( -1.47 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=11.77 x200
Prev Close:=10.89
Last Trade:=10.73
Updating Price:=$
            10.73
Updating Change:=-0.16

(cgx)
Open:=51.12
Change:=+0.08
                  (+0.16 %)
Bid:=51.26 x400
Trade Time:=4:01 PM EST
Ask:=52.27 x200
Prev Close:=51.51
Last Trade:=51.59
Updating Price:=$
            51.59
Updating Change:=+0.08

(chdx)
Open:=11.50
Change:=-0.14
                  ( -1.21 %)
Bid:=10.40 x400
Trade Time:=4:08 PM EST
Ask:=12.10 x200
Prev Close:=11.57
Last Trade:=11.43
Updating Price:=$
            11.43
Updating Change:=-0.14

(chg)
Open:=50.92
Change:=-0.34
                  ( -0.66 %)
Bid:=49.25 x400
Trade Time:=4:25 PM EST
Ask:=63.97 x200
Prev Close:=51.41
Last Trade:=51.07
Updating Price:=$
            51.07
Updating Change:=-0.34

(chh)
Open:=30.39
Change:=-0.21
                  ( -0.68 %)
Bid:=30.49 x400
Trade Time:=4:12 PM EST
Ask:=30.54 x200
Prev Close:=30.70
Last Trade:=30.49
Updating Price:=$
            30.49
Updating Change:=-0.21

(chkp)
Open:=57.61
Change:=-0.31
                  ( -0.53 %)
Bid:=57.62 x400
Trade Time:=4:05 PM EST
Ask:=58.98 x200
Prev Close:=57.96
Last Trade:=57.65
Updating Price:=$
            57.65
Updating Change:=-0.31

(chrs)
Open:=4.17
Change:=-0.11
                  ( -2.61 %)
Bid:=3.92 x400
Trade Time:=4:14 PM EST
Ask:=4.11 x200
Prev Close:=4.21
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.11

(chrw)
Open:=72.22
Change:=-0.40
                  ( -0.55 %)
Bid:=72.29 x400
Trade Time:=4:02 PM EST
Ask:=72.37 x200
Prev Close:=72.71
Last Trade:=72.31
Updating Price:=$
            72.31
Updating Change:=-0.40

(chs)
Open:=14.95
Change:=-0.12
                  ( -0.79 %)
Bid:=14.76 x400
Trade Time:=4:18 PM EST
Ask:=15.54 x200
Prev Close:=15.21
Last Trade:=15.09
Updating Price:=$
            15.09
Updating Change:=-0.12

(chsp)
Open:=16.55
Change:=-0.25
                  ( -1.49 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=18.34 x200
Prev Close:=16.75
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.25

(cix)
Open:=13.87
Change:=-0.18
                  ( -1.31 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=17.27 x200
Prev Close:=13.78
Last Trade:=13.60
Updating Price:=$
            13.60
Updating Change:=-0.18

(ckh)
Open:=100.70
Change:=-1.55
                  ( -1.52 %)
Bid:=74.43 x400
Trade Time:=4:14 PM EST
Ask:=127.85 x200
Prev Close:=101.91
Last Trade:=100.36
Updating Price:=$
            100.36
Updating Change:=-1.55

(ckp)
Open:=15.80
Change:=-0.31
                  ( -1.94 %)
Bid:=15.23 x400
Trade Time:=4:08 PM EST
Ask:=16.15 x200
Prev Close:=16.01
Last Trade:=15.70
Updating Price:=$
            15.70
Updating Change:=-0.31

(clc)
Open:=43.38
Change:=+0.21
                  (+0.48 %)
Bid:=43.82 x400
Trade Time:=4:16 PM EST
Ask:=44.51 x200
Prev Close:=43.85
Last Trade:=44.06
Updating Price:=$
            44.06
Updating Change:=+0.21

(cldt)
Open:=15.43
Change:=+0.03
                  (+0.19 %)
Bid:=15.54 x400
Trade Time:=4:17 PM EST
Ask:=15.55 x200
Prev Close:=15.53
Last Trade:=15.56
Updating Price:=$
            15.56
Updating Change:=+0.03

(clh)
Open:=52.18
Change:=-0.27
                  ( -0.51 %)
Bid:=51.01 x400
Trade Time:=4:16 PM EST
Ask:=55.02 x200
Prev Close:=53.02
Last Trade:=52.75
Updating Price:=$
            52.75
Updating Change:=-0.27

(clne)
Open:=15.68
Change:=+0.02
                  (+0.13 %)
Bid:=15.75 x400
Trade Time:=5:13 PM EST
Ask:=15.99 x200
Prev Close:=15.99
Last Trade:=16.01
Updating Price:=$
            16.01
Updating Change:=+0.02

(clny)
Open:=17.57
Change:=-0.03
                  ( -0.17 %)
Bid:=17.15 x400
Trade Time:=4:19 PM EST
Ask:=18.13 x200
Prev Close:=17.64
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=-0.03

(clp)
Open:=21.09
Change:=+0.25
                  (+1.17 %)
Bid:=20.90 x400
Trade Time:=4:24 PM EST
Ask:=22.01 x200
Prev Close:=21.30
Last Trade:=21.55
Updating Price:=$
            21.55
Updating Change:=+0.25

(clr)
Open:=66.78
Change:=+0.46
                  (+0.68 %)
Bid:=66.32 x400
Trade Time:=4:24 PM EST
Ask:=68.99 x200
Prev Close:=68.13
Last Trade:=68.59
Updating Price:=$
            68.59
Updating Change:=+0.46

(clw)
Open:=74.96
Change:=-0.62
                  ( -0.81 %)
Bid:=74.22 x400
Trade Time:=4:25 PM EST
Ask:=77.09 x200
Prev Close:=76.26
Last Trade:=75.64
Updating Price:=$
            75.64
Updating Change:=-0.62

(cmcsa)
Open:=24.04
Change:=-0.15
                  ( -0.62 %)
Bid:=23.94 x400
Trade Time:=4:01 PM EST
Ask:=24.03 x200
Prev Close:=24.17
Last Trade:=24.02
Updating Price:=$
            24.02
Updating Change:=-0.15

(cmls)
Open:=3.42
Change:=+0.04
                  (+1.15 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=3.70 x200
Prev Close:=3.49
Last Trade:=3.53
Updating Price:=$
            3.53
Updating Change:=+0.04

(cmn)
Open:=24.85
Change:=-0.24
                  ( -0.95 %)
Bid:=24.24 x400
Trade Time:=4:08 PM EST
Ask:=26.59 x200
Prev Close:=25.17
Last Trade:=24.93
Updating Price:=$
            24.93
Updating Change:=-0.24

(cmo)
Open:=12.94
Change:=-0.37
                  ( -2.84 %)
Bid:=12.59 x400
Trade Time:=4:25 PM EST
Ask:=12.74 x200
Prev Close:=13.01
Last Trade:=12.64
Updating Price:=$
            12.64
Updating Change:=-0.37

(cmp)
Open:=80.86
Change:=-4.29
                  ( -5.17 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=100.00 x200
Prev Close:=83.03
Last Trade:=78.74
Updating Price:=$
            78.74
Updating Change:=-4.29

(cmtl)
Open:=27.38
Change:=-0.69
                  ( -2.50 %)
Bid:=26.82 x400
Trade Time:=4:32 PM EST
Ask:=27.30 x200
Prev Close:=27.64
Last Trade:=26.95
Updating Price:=$
            26.95
Updating Change:=-0.69

(cnbka)
Open:=27.07
Change:=-0.38
                  ( -1.39 %)
Bid:=26.02 x400
Trade Time:=4:14 PM EST
Ask:=27.74 x200
Prev Close:=27.41
Last Trade:=27.03
Updating Price:=$
            27.03
Updating Change:=-0.38

(cnc)
Open:=33.61
Change:=-2.34
                  ( -6.66 %)
Bid:=31.91 x400
Trade Time:=4:25 PM EST
Ask:=33.38 x200
Prev Close:=35.15
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=-2.34

(cnk)
Open:=19.36
Change:=-0.05
                  ( -0.26 %)
Bid:=18.97 x400
Trade Time:=4:57 PM EST
Ask:=19.85 x200
Prev Close:=19.54
Last Trade:=19.49
Updating Price:=$
            19.49
Updating Change:=-0.05

(cnsl)
Open:=18.10
Change:=-0.19
                  ( -1.04 %)
Bid:=17.49 x400
Trade Time:=4:32 PM EST
Ask:=18.48 x200
Prev Close:=18.21
Last Trade:=18.02
Updating Price:=$
            18.02
Updating Change:=-0.19

(cog)
Open:=74.70
Change:=-1.75
                  ( -2.31 %)
Bid:=73.76 x400
Trade Time:=4:30 PM EST
Ask:=74.39 x200
Prev Close:=75.83
Last Trade:=74.08
Updating Price:=$
            74.08
Updating Change:=-1.75

(colb)
Open:=17.39
Change:=+0.06
                  (+0.34 %)
Bid:=17.10 x400
Trade Time:=4:32 PM EST
Ask:=18.08 x200
Prev Close:=17.55
Last Trade:=17.61
Updating Price:=$
            17.61
Updating Change:=+0.06

(comv)
Open:=3.15
Change:=+0.07
                  (+2.25 %)
Bid:=2.85 x400
Trade Time:=4:00 PM EST
Ask:=3.77 x200
Prev Close:=3.11
Last Trade:=3.18
Updating Price:=$
            3.18
Updating Change:=+0.07

(coo)
Open:=75.30
Change:=+0.01
                  (+0.01 %)
Bid:=61.14 x400
Trade Time:=4:30 PM EST
Ask:=0.00 x200
Prev Close:=76.48
Last Trade:=76.49
Updating Price:=$
            76.49
Updating Change:=+0.01

(cost)
Open:=77.50
Change:=-0.08
                  ( -0.10 %)
Bid:=78.29 x400
Trade Time:=4:04 PM EST
Ask:=78.42 x200
Prev Close:=78.33
Last Trade:=78.25
Updating Price:=$
            78.25
Updating Change:=-0.08

(cov)
Open:=50.29
Change:=+0.07
                  (+0.14 %)
Bid:=49.51 x400
Trade Time:=4:24 PM EST
Ask:=52.73 x200
Prev Close:=50.72
Last Trade:=50.79
Updating Price:=$
            50.79
Updating Change:=+0.07

(cown)
Open:=4.01
Change:=-0.11
                  ( -2.71 %)
Bid:=3.95 x400
Trade Time:=4:56 PM EST
Ask:=4.25 x200
Prev Close:=4.06
Last Trade:=3.95
Updating Price:=$
            3.95
Updating Change:=-0.11

(cpa)
Open:=65.38
Change:=-0.42
                  ( -0.64 %)
Bid:=60.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=66.03
Last Trade:=65.61
Updating Price:=$
            65.61
Updating Change:=-0.42

(cpe)
Open:=6.95
Change:=-0.08
                  ( -1.13 %)
Bid:=6.64 x400
Trade Time:=4:25 PM EST
Ask:=7.29 x200
Prev Close:=7.05
Last Trade:=6.97
Updating Price:=$
            6.97
Updating Change:=-0.08

(cpn)
Open:=16.72
Change:=-0.63
                  ( -3.73 %)
Bid:=16.23 x400
Trade Time:=4:42 PM EST
Ask:=17.90 x200
Prev Close:=16.88
Last Trade:=16.25
Updating Price:=$
            16.25
Updating Change:=-0.63

(cprt)
Open:=43.29
Change:=-0.33
                  ( -0.75 %)
Bid:=43.20 x400
Trade Time:=4:18 PM EST
Ask:=43.40 x200
Prev Close:=43.78
Last Trade:=43.45
Updating Price:=$
            43.45
Updating Change:=-0.33

(cpst)
Open:=1.45
Change:=-0.04
                  ( -2.68 %)
Bid:=1.44 x400
Trade Time:=4:57 PM EST
Ask:=1.46 x200
Prev Close:=1.49
Last Trade:=1.45
Updating Price:=$
            1.45
Updating Change:=-0.04

(cpy)
Open:=11.08
Change:=-0.08
                  ( -0.71 %)
Bid:=10.31 x400
Trade Time:=3:59 PM EST
Ask:=11.99 x200
Prev Close:=11.22
Last Trade:=11.14
Updating Price:=$
            11.14
Updating Change:=-0.08

(cr)
Open:=45.52
Change:=+0.05
                  (+0.11 %)
Bid:=46.10 x400
Trade Time:=4:12 PM EST
Ask:=46.84 x200
Prev Close:=46.27
Last Trade:=46.32
Updating Price:=$
            46.32
Updating Change:=+0.05

(crai)
Open:=27.17
Change:=-0.72
                  ( -2.61 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=29.01 x200
Prev Close:=27.60
Last Trade:=26.88
Updating Price:=$
            26.88
Updating Change:=-0.72

(crdn)
Open:=31.72
Change:=+0.41
                  (+1.28 %)
Bid:=32.41 x400
Trade Time:=4:18 PM EST
Ask:=33.12 x200
Prev Close:=32.00
Last Trade:=32.41
Updating Price:=$
            32.41
Updating Change:=+0.41

(cree)
Open:=32.06
Change:=+0.26
                  (+0.80 %)
Bid:=32.88 x400
Trade Time:=4:24 PM EST
Ask:=33.10 x200
Prev Close:=32.59
Last Trade:=32.85
Updating Price:=$
            32.85
Updating Change:=+0.26

(crmt)
Open:=33.49
Change:=-0.01
                  ( -0.03 %)
Bid:=31.32 x400
Trade Time:=4:18 PM EST
Ask:=36.45 x200
Prev Close:=33.85
Last Trade:=33.84
Updating Price:=$
            33.84
Updating Change:=-0.01

(crrc)
Open:=10.01
Change:=-0.50
                  ( -4.95 %)
Bid:=8.87 x400
Trade Time:=4:14 PM EST
Ask:=10.00 x200
Prev Close:=10.11
Last Trade:=9.61
Updating Price:=$
            9.61
Updating Change:=-0.50

(crs)
Open:=53.31
Change:=+0.92
                  (+1.63 %)
Bid:=57.21 x400
Trade Time:=4:24 PM EST
Ask:=57.88 x200
Prev Close:=56.52
Last Trade:=57.44
Updating Price:=$
            57.44
Updating Change:=+0.92

(csco)
Open:=15.90
Change:=-0.04
                  ( -0.25 %)
Bid:=16.00 x400
Trade Time:=4:03 PM EST
Ask:=16.01 x200
Prev Close:=16.01
Last Trade:=15.97
Updating Price:=$
            15.97
Updating Change:=-0.04

(csgp)
Open:=58.18
Change:=+0.10
                  (+0.17 %)
Bid:=58.80 x400
Trade Time:=4:32 PM EST
Ask:=0.00 x200
Prev Close:=58.66
Last Trade:=58.76
Updating Price:=$
            58.76
Updating Change:=+0.10

(cstr)
Open:=48.98
Change:=-2.47
                  ( -4.81 %)
Bid:=48.61 x400
Trade Time:=4:18 PM EST
Ask:=49.20 x200
Prev Close:=51.33
Last Trade:=48.86
Updating Price:=$
            48.86
Updating Change:=-2.47

(cswc)
Open:=93.57
Change:=-0.77
                  ( -0.81 %)
Bid:=89.07 x400
Trade Time:=4:25 PM EST
Ask:=100.01 x200
Prev Close:=94.68
Last Trade:=93.91
Updating Price:=$
            93.91
Updating Change:=-0.77

(ctas)
Open:=32.26
Change:=-0.08
                  ( -0.25 %)
Bid:=32.41 x400
Trade Time:=4:24 PM EST
Ask:=32.93 x200
Prev Close:=32.63
Last Trade:=32.55
Updating Price:=$
            32.55
Updating Change:=-0.08

(ctgx)
Open:=12.32
Change:=+0.34
                  (+2.71 %)
Bid:=11.91 x400
Trade Time:=4:56 PM EST
Ask:=13.89 x200
Prev Close:=12.55
Last Trade:=12.89
Updating Price:=$
            12.89
Updating Change:=+0.34

(ctl)
Open:=36.96
Change:=-0.13
                  ( -0.35 %)
Bid:=36.92 x400
Trade Time:=5:06 PM EST
Ask:=37.29 x200
Prev Close:=37.24
Last Trade:=37.11
Updating Price:=$
            37.11
Updating Change:=-0.13

(ctrp)
Open:=45.51
Change:=+0.12
                  (+0.26 %)
Bid:=46.10 x400
Trade Time:=4:02 PM EST
Ask:=47.11 x200
Prev Close:=45.98
Last Trade:=46.10
Updating Price:=$
            46.10
Updating Change:=+0.12

(ctsh)
Open:=69.01
Change:=+0.10
                  (+0.14 %)
Bid:=69.04 x400
Trade Time:=4:04 PM EST
Ask:=69.87 x200
Prev Close:=69.77
Last Trade:=69.87
Updating Price:=$
            69.87
Updating Change:=+0.10

(ctxs)
Open:=71.87
Change:=-0.78
                  ( -1.07 %)
Bid:=72.04 x400
Trade Time:=4:02 PM EST
Ask:=72.52 x200
Prev Close:=72.82
Last Trade:=72.04
Updating Price:=$
            72.04
Updating Change:=-0.78

(cvo)
Open:=5.79
Change:=-0.10
                  ( -1.70 %)
Bid:=5.74 x400
Trade Time:=4:19 PM EST
Ask:=6.11 x200
Prev Close:=5.89
Last Trade:=5.79
Updating Price:=$
            5.79
Updating Change:=-0.10

(cvx)
Open:=103.72
Change:=-1.01
                  ( -0.96 %)
Bid:=103.84 x400
Trade Time:=4:04 PM EST
Ask:=103.99 x200
Prev Close:=105.03
Last Trade:=104.02
Updating Price:=$
            104.02
Updating Change:=-1.01

(cxs)
Open:=10.70
Change:=-0.18
                  ( -1.68 %)
Bid:=10.52 x400
Trade Time:=4:13 PM EST
Ask:=10.74 x200
Prev Close:=10.69
Last Trade:=10.51
Updating Price:=$
            10.51
Updating Change:=-0.18

(cyh)
Open:=26.42
Change:=+0.97
                  (+3.90 %)
Bid:=24.08 x400
Trade Time:=4:18 PM EST
Ask:=26.54 x200
Prev Close:=24.87
Last Trade:=25.84
Updating Price:=$
            25.84
Updating Change:=+0.97

(cyn)
Open:=53.07
Change:=-0.03
                  ( -0.06 %)
Bid:=53.61 x400
Trade Time:=4:24 PM EST
Ask:=54.33 x200
Prev Close:=53.71
Last Trade:=53.68
Updating Price:=$
            53.68
Updating Change:=-0.03

(cytk)
Open:=1.23
Change:=+0.03
                  (+2.44 %)
Bid:=1.00 x400
Trade Time:=4:00 PM EST
Ask:=1.48 x200
Prev Close:=1.23
Last Trade:=1.26
Updating Price:=$
            1.26
Updating Change:=+0.03

(cytr)
Open:=0.42
Change:=+0.02
                  (+4.52 %)
Bid:=0.42 x400
Trade Time:=4:00 PM EST
Ask:=0.44 x200
Prev Close:=0.42
Last Trade:=0.44
Updating Price:=$
            0.44
Updating Change:=+0.02

(dakt)
Open:=9.75
Change:=+0.01
                  (+0.10 %)
Bid:=9.57 x400
Trade Time:=4:32 PM EST
Ask:=9.90 x200
Prev Close:=9.92
Last Trade:=9.93
Updating Price:=$
            9.93
Updating Change:=+0.01

(dal)
Open:=7.53
Change:=+0.26
                  (+3.41 %)
Bid:=7.81 x400
Trade Time:=4:31 PM EST
Ask:=7.92 x200
Prev Close:=7.63
Last Trade:=7.89
Updating Price:=$
            7.89
Updating Change:=+0.26

(dar)
Open:=16.70
Change:=-0.05
                  ( -0.30 %)
Bid:=16.49 x400
Trade Time:=4:57 PM EST
Ask:=17.29 x200
Prev Close:=16.93
Last Trade:=16.88
Updating Price:=$
            16.88
Updating Change:=-0.05

(dbd)
Open:=30.00
Change:=-0.30
                  ( -0.98 %)
Bid:=30.05 x400
Trade Time:=4:24 PM EST
Ask:=30.54 x200
Prev Close:=30.54
Last Trade:=30.24
Updating Price:=$
            30.24
Updating Change:=-0.30

(dd)
Open:=51.97
Change:=-0.85
                  ( -1.63 %)
Bid:=51.45 x400
Trade Time:=4:01 PM EST
Ask:=51.53 x200
Prev Close:=52.30
Last Trade:=51.45
Updating Price:=$
            51.45
Updating Change:=-0.85

(ddic)
Open:=8.16
Change:=-0.59
                  ( -6.69 %)
Bid:=7.89 x400
Trade Time:=4:13 PM EST
Ask:=8.59 x200
Prev Close:=8.82
Last Trade:=8.23
Updating Price:=$
            8.23
Updating Change:=-0.59

(de)
Open:=78.14
Change:=-0.88
                  ( -1.11 %)
Bid:=78.56 x400
Trade Time:=4:24 PM EST
Ask:=79.20 x200
Prev Close:=79.39
Last Trade:=78.51
Updating Price:=$
            78.51
Updating Change:=-0.88

(deck)
Open:=90.50
Change:=+6.65
                  (+7.18 %)
Bid:=99.01 x400
Trade Time:=4:14 PM EST
Ask:=99.26 x200
Prev Close:=92.60
Last Trade:=99.25
Updating Price:=$
            99.25
Updating Change:=+6.65

(dei)
Open:=19.63
Change:=+0.10
                  (+0.50 %)
Bid:=19.41 x400
Trade Time:=4:24 PM EST
Ask:=20.47 x200
Prev Close:=19.90
Last Trade:=20.00
Updating Price:=$
            20.00
Updating Change:=+0.10

(dell)
Open:=16.39
Change:=-0.32
                  ( -1.93 %)
Bid:=16.18 x400
Trade Time:=4:02 PM EST
Ask:=16.25 x200
Prev Close:=16.56
Last Trade:=16.24
Updating Price:=$
            16.24
Updating Change:=-0.32

(dest)
Open:=16.47
Change:=-0.27
                  ( -1.62 %)
Bid:=15.96 x400
Trade Time:=4:10 PM EST
Ask:=16.53 x200
Prev Close:=16.69
Last Trade:=16.42
Updating Price:=$
            16.42
Updating Change:=-0.27

(dfz)
Open:=11.19
Change:=+0.05
                  (+0.44 %)
Bid:=11.16 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=11.32
Last Trade:=11.37
Updating Price:=$
            11.37
Updating Change:=+0.05

(dgi)
Open:=26.15
Change:=-0.03
                  ( -0.11 %)
Bid:=25.50 x400
Trade Time:=4:18 PM EST
Ask:=26.73 x200
Prev Close:=26.15
Last Trade:=26.12
Updating Price:=$
            26.12
Updating Change:=-0.03

(dhil)
Open:=76.85
Change:=-0.08
                  ( -0.10 %)
Bid:=56.76 x400
Trade Time:=4:08 PM EST
Ask:=97.60 x200
Prev Close:=77.75
Last Trade:=77.67
Updating Price:=$
            77.67
Updating Change:=-0.08

(dhr)
Open:=48.35
Change:=+0.26
                  (+0.53 %)
Bid:=48.94 x400
Trade Time:=4:30 PM EST
Ask:=49.60 x200
Prev Close:=48.85
Last Trade:=49.11
Updating Price:=$
            49.11
Updating Change:=+0.26

(dis)
Open:=39.05
Change:=-0.78
                  ( -1.98 %)
Bid:=38.46 x400
Trade Time:=4:01 PM EST
Ask:=38.68 x200
Prev Close:=39.40
Last Trade:=38.62
Updating Price:=$
            38.62
Updating Change:=-0.78

(dk)
Open:=16.13
Change:=+0.28
                  (+1.71 %)
Bid:=16.13 x400
Trade Time:=4:14 PM EST
Ask:=17.09 x200
Prev Close:=16.34
Last Trade:=16.62
Updating Price:=$
            16.62
Updating Change:=+0.28

(dlb)
Open:=42.73
Change:=-0.81
                  ( -1.88 %)
Bid:=41.75 x400
Trade Time:=4:14 PM EST
Ask:=42.99 x200
Prev Close:=43.17
Last Trade:=42.36
Updating Price:=$
            42.36
Updating Change:=-0.81

(dllr)
Open:=21.20
Change:=+0.15
                  (+0.70 %)
Bid:=21.30 x400
Trade Time:=4:18 PM EST
Ask:=22.07 x200
Prev Close:=21.46
Last Trade:=21.61
Updating Price:=$
            21.61
Updating Change:=+0.15

(dltr)
Open:=66.26
Change:=-0.28
                  ( -0.42 %)
Bid:=66.23 x400
Trade Time:=4:01 PM EST
Ask:=66.66 x200
Prev Close:=66.51
Last Trade:=66.23
Updating Price:=$
            66.23
Updating Change:=-0.28

(dm)
Open:=7.95
Change:=-0.11
                  ( -1.37 %)
Bid:=7.59 x400
Trade Time:=4:13 PM EST
Ask:=8.28 x200
Prev Close:=8.04
Last Trade:=7.93
Updating Price:=$
            7.93
Updating Change:=-0.11

(dmrc)
Open:=39.54
Change:=-0.33
                  ( -0.82 %)
Bid:=38.50 x400
Trade Time:=4:17 PM EST
Ask:=0.00 x200
Prev Close:=40.04
Last Trade:=39.71
Updating Price:=$
            39.71
Updating Change:=-0.33

(dndn)
Open:=36.78
Change:=-0.13
                  ( -0.35 %)
Bid:=36.94 x400
Trade Time:=4:31 PM EST
Ask:=37.39 x200
Prev Close:=37.03
Last Trade:=36.90
Updating Price:=$
            36.90
Updating Change:=-0.13

(dnr)
Open:=19.26
Change:=-0.23
                  ( -1.18 %)
Bid:=19.25 x400
Trade Time:=4:19 PM EST
Ask:=19.43 x200
Prev Close:=19.55
Last Trade:=19.32
Updating Price:=$
            19.32
Updating Change:=-0.23

(drc)
Open:=52.60
Change:=+0.12
                  (+0.23 %)
Bid:=48.00 x400
Trade Time:=4:24 PM EST
Ask:=85.20 x200
Prev Close:=53.30
Last Trade:=53.42
Updating Price:=$
            53.42
Updating Change:=+0.12

(dri)
Open:=50.18
Change:=+0.15
                  (+0.30 %)
Bid:=50.55 x400
Trade Time:=4:17 PM EST
Ask:=51.31 x200
Prev Close:=50.65
Last Trade:=50.80
Updating Price:=$
            50.80
Updating Change:=+0.15

(driv)
Open:=26.00
Change:=-4.72
                  ( -15.62 %)
Bid:=25.26 x400
Trade Time:=4:24 PM EST
Ask:=26.06 x200
Prev Close:=30.22
Last Trade:=25.50
Updating Price:=$
            25.50
Updating Change:=-4.72

(drl)
Open:=1.80
Change:=-0.08
                  ( -4.37 %)
Bid:=1.64 x400
Trade Time:=4:13 PM EST
Ask:=1.99 x200
Prev Close:=1.83
Last Trade:=1.75
Updating Price:=$
            1.75
Updating Change:=-0.08

(dtsi)
Open:=35.14
Change:=-0.59
                  ( -1.67 %)
Bid:=33.95 x400
Trade Time:=4:18 PM EST
Ask:=35.46 x200
Prev Close:=35.31
Last Trade:=34.72
Updating Price:=$
            34.72
Updating Change:=-0.59

(dtv)
Open:=51.13
Change:=-0.60
                  ( -1.17 %)
Bid:=50.72 x400
Trade Time:=4:02 PM EST
Ask:=50.78 x200
Prev Close:=51.28
Last Trade:=50.68
Updating Price:=$
            50.68
Updating Change:=-0.60

(dva)
Open:=82.98
Change:=+0.48
                  (+0.58 %)
Bid:=83.38 x400
Trade Time:=4:30 PM EST
Ask:=84.38 x200
Prev Close:=83.06
Last Trade:=83.54
Updating Price:=$
            83.54
Updating Change:=+0.48

(dvn)
Open:=79.10
Change:=-1.27
                  ( -1.59 %)
Bid:=78.47 x400
Trade Time:=4:31 PM EST
Ask:=79.36 x200
Prev Close:=79.97
Last Trade:=78.70
Updating Price:=$
            78.70
Updating Change:=-1.27

(dvox)
Open:=6.69
Change:=-0.20
                  ( -2.95 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=10.40 x200
Prev Close:=6.79
Last Trade:=6.59
Updating Price:=$
            6.59
Updating Change:=-0.20

(dw)
Open:=20.93
Change:=-0.01
                  ( -0.05 %)
Bid:=0.00 x400
Trade Time:=4:08 PM EST
Ask:=26.67 x200
Prev Close:=21.31
Last Trade:=21.30
Updating Price:=$
            21.30
Updating Change:=-0.01

(dwa)
Open:=21.30
Change:=+0.36
                  (+1.67 %)
Bid:=21.76 x400
Trade Time:=4:18 PM EST
Ask:=21.95 x200
Prev Close:=21.50
Last Trade:=21.86
Updating Price:=$
            21.86
Updating Change:=+0.36

(dxpe)
Open:=26.42
Change:=+0.29
                  (+1.08 %)
Bid:=26.59 x400
Trade Time:=4:32 PM EST
Ask:=27.90 x200
Prev Close:=26.90
Last Trade:=27.19
Updating Price:=$
            27.19
Updating Change:=+0.29

(dy)
Open:=16.74
Change:=-0.02
                  ( -0.12 %)
Bid:=16.59 x400
Trade Time:=4:14 PM EST
Ask:=17.54 x200
Prev Close:=17.06
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=-0.02

(dyn)
Open:=5.85
Change:=-0.19
                  ( -3.21 %)
Bid:=5.61 x400
Trade Time:=4:56 PM EST
Ask:=6.05 x200
Prev Close:=5.91
Last Trade:=5.72
Updating Price:=$
            5.72
Updating Change:=-0.19

(ebay)
Open:=33.12
Change:=-0.60
                  ( -1.80 %)
Bid:=32.75 x400
Trade Time:=4:04 PM EST
Ask:=32.82 x200
Prev Close:=33.35
Last Trade:=32.75
Updating Price:=$
            32.75
Updating Change:=-0.60

(ebsb)
Open:=13.47
Change:=-0.21
                  ( -1.55 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=0.00 x200
Prev Close:=13.59
Last Trade:=13.38
Updating Price:=$
            13.38
Updating Change:=-0.21

(ecpg)
Open:=27.03
Change:=-0.08
                  ( -0.29 %)
Bid:=27.23 x400
Trade Time:=4:23 PM EST
Ask:=27.96 x200
Prev Close:=27.43
Last Trade:=27.35
Updating Price:=$
            27.35
Updating Change:=-0.08

(edr)
Open:=8.71
Change:=-0.04
                  ( -0.45 %)
Bid:=8.40 x400
Trade Time:=4:18 PM EST
Ask:=9.11 x200
Prev Close:=8.82
Last Trade:=8.78
Updating Price:=$
            8.78
Updating Change:=-0.04

(eeft)
Open:=16.88
Change:=+0.10
                  (+0.59 %)
Bid:=16.68 x400
Trade Time:=4:18 PM EST
Ask:=17.65 x200
Prev Close:=17.06
Last Trade:=17.16
Updating Price:=$
            17.16
Updating Change:=+0.10

(egn)
Open:=58.84
Change:=-0.94
                  ( -1.57 %)
Bid:=58.58 x400
Trade Time:=4:16 PM EST
Ask:=59.49 x200
Prev Close:=59.75
Last Trade:=58.81
Updating Price:=$
            58.81
Updating Change:=-0.94

(egov)
Open:=12.61
Change:=-0.03
                  ( -0.23 %)
Bid:=12.31 x400
Trade Time:=4:19 PM EST
Ask:=13.14 x200
Prev Close:=12.80
Last Trade:=12.77
Updating Price:=$
            12.77
Updating Change:=-0.03

(egy)
Open:=6.70
Change:=-0.14
                  ( -2.06 %)
Bid:=6.56 x400
Trade Time:=4:18 PM EST
Ask:=7.00 x200
Prev Close:=6.80
Last Trade:=6.66
Updating Price:=$
            6.66
Updating Change:=-0.14

(ek)
Open:=2.49
Change:=-0.12
                  ( -4.76 %)
Bid:=2.41 x400
Trade Time:=4:42 PM EST
Ask:=2.42 x200
Prev Close:=2.52
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=-0.12

(elos)
Open:=12.13
Change:=-0.01
                  ( -0.08 %)
Bid:=11.68 x400
Trade Time:=4:00 PM EST
Ask:=12.49 x200
Prev Close:=12.13
Last Trade:=12.12
Updating Price:=$
            12.12
Updating Change:=-0.01

(els)
Open:=64.10
Change:=+0.51
                  (+0.79 %)
Bid:=51.68 x400
Trade Time:=4:56 PM EST
Ask:=0.00 x200
Prev Close:=64.65
Last Trade:=65.16
Updating Price:=$
            65.16
Updating Change:=+0.51

(endp)
Open:=37.26
Change:=-0.19
                  ( -0.51 %)
Bid:=37.12 x400
Trade Time:=4:14 PM EST
Ask:=37.48 x200
Prev Close:=37.44
Last Trade:=37.25
Updating Price:=$
            37.25
Updating Change:=-0.19

(enh)
Open:=41.08
Change:=-0.45
                  ( -1.09 %)
Bid:=39.96 x400
Trade Time:=4:24 PM EST
Ask:=41.58 x200
Prev Close:=41.19
Last Trade:=40.74
Updating Price:=$
            40.74
Updating Change:=-0.45

(enoc)
Open:=16.61
Change:=-0.03
                  ( -0.18 %)
Bid:=16.77 x400
Trade Time:=4:32 PM EST
Ask:=16.90 x200
Prev Close:=16.77
Last Trade:=16.74
Updating Price:=$
            16.74
Updating Change:=-0.03

(ens)
Open:=31.75
Change:=-0.30
                  ( -0.93 %)
Bid:=31.24 x400
Trade Time:=4:25 PM EST
Ask:=32.67 x200
Prev Close:=32.28
Last Trade:=31.98
Updating Price:=$
            31.98
Updating Change:=-0.30

(epax)
Open:=8.35
Change:=+0.11
                  (+1.31 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=8.55 x200
Prev Close:=8.41
Last Trade:=8.52
Updating Price:=$
            8.52
Updating Change:=+0.11

(epl)
Open:=16.81
Change:=-0.12
                  ( -0.70 %)
Bid:=16.54 x400
Trade Time:=4:14 PM EST
Ask:=17.50 x200
Prev Close:=17.13
Last Trade:=17.01
Updating Price:=$
            17.01
Updating Change:=-0.12

(epm)
Open:=7.43
Change:=-0.18
                  ( -2.39 %)
Bid:=7.03 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=7.52
Last Trade:=7.34
Updating Price:=$
            7.34
Updating Change:=-0.18

(eqy)
Open:=19.19
Change:=+0.06
                  (+0.31 %)
Bid:=18.85 x400
Trade Time:=4:13 PM EST
Ask:=19.89 x200
Prev Close:=19.34
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=+0.06

(erie)
Open:=73.00
Change:=+0.22
                  (+0.30 %)
Bid:=0.00 x400
Trade Time:=4:24 PM EST
Ask:=0.00 x200
Prev Close:=73.48
Last Trade:=73.70
Updating Price:=$
            73.70
Updating Change:=+0.22

(erts)
Open:=22.38
Change:=-0.31
                  ( -1.37 %)
Bid:=22.05 x400
Trade Time:=4:04 PM EST
Ask:=22.27 x200
Prev Close:=22.56
Last Trade:=22.25
Updating Price:=$
            22.25
Updating Change:=-0.31

(ese)
Open:=34.52
Change:=-0.30
                  ( -0.86 %)
Bid:=34.06 x400
Trade Time:=4:17 PM EST
Ask:=35.44 x200
Prev Close:=34.98
Last Trade:=34.68
Updating Price:=$
            34.68
Updating Change:=-0.30

(esgr)
Open:=105.31
Change:=-0.57
                  ( -0.54 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=106.21
Last Trade:=105.64
Updating Price:=$
            105.64
Updating Change:=-0.57

(esl)
Open:=73.90
Change:=+1.53
                  (+2.04 %)
Bid:=76.00 x400
Trade Time:=4:14 PM EST
Ask:=77.12 x200
Prev Close:=74.84
Last Trade:=76.37
Updating Price:=$
            76.37
Updating Change:=+1.53

(esrx)
Open:=53.69
Change:=+0.10
                  (+0.18 %)
Bid:=54.07 x400
Trade Time:=4:00 PM EST
Ask:=54.30 x200
Prev Close:=54.16
Last Trade:=54.26
Updating Price:=$
            54.26
Updating Change:=+0.10

(ess)
Open:=137.34
Change:=+2.00
                  (+1.45 %)
Bid:=135.00 x400
Trade Time:=4:28 PM EST
Ask:=172.44 x200
Prev Close:=138.36
Last Trade:=140.36
Updating Price:=$
            140.36
Updating Change:=+2.00

(etm)
Open:=7.97
Change:=-0.17
                  ( -2.10 %)
Bid:=7.55 x400
Trade Time:=4:18 PM EST
Ask:=8.24 x200
Prev Close:=8.11
Last Trade:=7.94
Updating Price:=$
            7.94
Updating Change:=-0.17

(evr)
Open:=28.89
Change:=-0.89
                  ( -3.04 %)
Bid:=27.76 x400
Trade Time:=4:56 PM EST
Ask:=29.08 x200
Prev Close:=29.32
Last Trade:=28.43
Updating Price:=$
            28.43
Updating Change:=-0.89

(exas)
Open:=8.40
Change:=+0.02
                  (+0.23 %)
Bid:=8.17 x400
Trade Time:=4:32 PM EST
Ask:=8.87 x200
Prev Close:=8.52
Last Trade:=8.54
Updating Price:=$
            8.54
Updating Change:=+0.02

(exbd)
Open:=40.52
Change:=-0.35
                  ( -0.85 %)
Bid:=39.79 x400
Trade Time:=4:18 PM EST
Ask:=41.49 x200
Prev Close:=41.00
Last Trade:=40.65
Updating Price:=$
            40.65
Updating Change:=-0.35

(exls)
Open:=22.91
Change:=+0.17
                  (+0.73 %)
Bid:=16.91 x400
Trade Time:=4:14 PM EST
Ask:=29.43 x200
Prev Close:=23.17
Last Trade:=23.34
Updating Price:=$
            23.34
Updating Change:=+0.17

(exp)
Open:=24.28
Change:=+0.45
                  (+1.84 %)
Bid:=24.19 x400
Trade Time:=4:18 PM EST
Ask:=25.40 x200
Prev Close:=24.40
Last Trade:=24.85
Updating Price:=$
            24.85
Updating Change:=+0.45

(expd)
Open:=47.56
Change:=-0.30
                  ( -0.62 %)
Bid:=47.68 x400
Trade Time:=4:02 PM EST
Ask:=47.69 x200
Prev Close:=48.02
Last Trade:=47.72
Updating Price:=$
            47.72
Updating Change:=-0.30

(expe)
Open:=30.51
Change:=+2.70
                  (+9.31 %)
Bid:=31.69 x400
Trade Time:=4:03 PM EST
Ask:=31.74 x200
Prev Close:=28.99
Last Trade:=31.69
Updating Price:=$
            31.69
Updating Change:=+2.70

(exxi)
Open:=32.51
Change:=-0.23
                  ( -0.70 %)
Bid:=32.10 x400
Trade Time:=4:56 PM EST
Ask:=33.56 x200
Prev Close:=33.04
Last Trade:=32.81
Updating Price:=$
            32.81
Updating Change:=-0.23

(fast)
Open:=33.50
Change:=-0.21
                  ( -0.62 %)
Bid:=33.64 x400
Trade Time:=4:02 PM EST
Ask:=34.00 x200
Prev Close:=33.86
Last Trade:=33.65
Updating Price:=$
            33.65
Updating Change:=-0.21

(fbn)
Open:=3.95
Change:=+0.02
                  (+0.50 %)
Bid:=3.81 x400
Trade Time:=4:18 PM EST
Ask:=4.29 x200
Prev Close:=4.01
Last Trade:=4.03
Updating Price:=$
            4.03
Updating Change:=+0.02

(fbnc)
Open:=9.95
Change:=-0.15
                  ( -1.50 %)
Bid:=9.70 x400
Trade Time:=4:18 PM EST
Ask:=11.75 x200
Prev Close:=10.00
Last Trade:=9.85
Updating Price:=$
            9.85
Updating Change:=-0.15

(fbp)
Open:=4.35
Change:=+0.01
                  (+0.23 %)
Bid:=4.01 x400
Trade Time:=4:03 PM EST
Ask:=4.73 x200
Prev Close:=4.39
Last Trade:=4.40
Updating Price:=$
            4.40
Updating Change:=+0.01

(fcel)
Open:=1.31
Change:=-0.03
                  ( -2.21 %)
Bid:=1.33 x400
Trade Time:=4:08 PM EST
Ask:=1.38 x200
Prev Close:=1.36
Last Trade:=1.33
Updating Price:=$
            1.33
Updating Change:=-0.03

(fcnca)
Open:=179.98
Change:=+0.01
                  (+0.01 %)
Bid:=178.15 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=180.11
Last Trade:=180.12
Updating Price:=$
            180.12
Updating Change:=+0.01

(fcs)
Open:=15.01
Change:=-0.30
                  ( -1.96 %)
Bid:=14.95 x400
Trade Time:=4:24 PM EST
Ask:=15.46 x200
Prev Close:=15.31
Last Trade:=15.01
Updating Price:=$
            15.01
Updating Change:=-0.30

(fcx)
Open:=53.16
Change:=-1.08
                  ( -2.00 %)
Bid:=52.95 x400
Trade Time:=5:04 PM EST
Ask:=53.07 x200
Prev Close:=54.04
Last Trade:=52.96
Updating Price:=$
            52.96
Updating Change:=-1.08

(fdx)
Open:=86.91
Change:=-0.98
                  ( -1.12 %)
Bid:=86.77 x400
Trade Time:=4:42 PM EST
Ask:=87.19 x200
Prev Close:=87.86
Last Trade:=86.88
Updating Price:=$
            86.88
Updating Change:=-0.98

(feic)
Open:=32.99
Change:=-0.03
                  ( -0.09 %)
Bid:=32.31 x400
Trade Time:=4:32 PM EST
Ask:=33.77 x200
Prev Close:=33.07
Last Trade:=33.04
Updating Price:=$
            33.04
Updating Change:=-0.03

(ffic)
Open:=12.37
Change:=-0.19
                  ( -1.52 %)
Bid:=12.10 x400
Trade Time:=4:18 PM EST
Ask:=12.76 x200
Prev Close:=12.51
Last Trade:=12.32
Updating Price:=$
            12.32
Updating Change:=-0.19

(ffiv)
Open:=93.35
Change:=-0.79
                  ( -0.84 %)
Bid:=93.42 x400
Trade Time:=4:04 PM EST
Ask:=93.51 x200
Prev Close:=94.27
Last Trade:=93.48
Updating Price:=$
            93.48
Updating Change:=-0.79

(fisv)
Open:=61.00
Change:=-1.04
                  ( -1.69 %)
Bid:=60.30 x400
Trade Time:=4:02 PM EST
Ask:=60.37 x200
Prev Close:=61.40
Last Trade:=60.36
Updating Price:=$
            60.36
Updating Change:=-1.04

(flex)
Open:=6.43
Change:=-0.01
                  ( -0.15 %)
Bid:=6.37 x400
Trade Time:=4:02 PM EST
Ask:=6.44 x200
Prev Close:=6.46
Last Trade:=6.45
Updating Price:=$
            6.45
Updating Change:=-0.01

(flir)
Open:=27.25
Change:=-0.09
                  ( -0.33 %)
Bid:=27.37 x400
Trade Time:=4:02 PM EST
Ask:=27.50 x200
Prev Close:=27.55
Last Trade:=27.46
Updating Price:=$
            27.46
Updating Change:=-0.09

(flo)
Open:=21.87
Change:=-0.11
                  ( -0.50 %)
Bid:=21.36 x400
Trade Time:=4:18 PM EST
Ask:=22.48 x200
Prev Close:=22.03
Last Trade:=21.92
Updating Price:=$
            21.92
Updating Change:=-0.11

(flr)
Open:=62.39
Change:=+0.21
                  (+0.33 %)
Bid:=63.51 x400
Trade Time:=4:31 PM EST
Ask:=64.23 x200
Prev Close:=63.32
Last Trade:=63.53
Updating Price:=$
            63.53
Updating Change:=+0.21

(fls)
Open:=96.85
Change:=+1.23
                  (+1.25 %)
Bid:=99.15 x400
Trade Time:=4:31 PM EST
Ask:=100.34 x200
Prev Close:=98.15
Last Trade:=99.38
Updating Price:=$
            99.38
Updating Change:=+1.23

(flws)
Open:=3.00
Change:=-0.04
                  ( -1.31 %)
Bid:=2.96 x400
Trade Time:=4:13 PM EST
Ask:=3.51 x200
Prev Close:=3.05
Last Trade:=3.01
Updating Price:=$
            3.01
Updating Change:=-0.04

(fmbi)
Open:=11.85
Change:=-0.07
                  ( -0.58 %)
Bid:=11.52 x400
Trade Time:=4:32 PM EST
Ask:=12.19 x200
Prev Close:=11.99
Last Trade:=11.92
Updating Price:=$
            11.92
Updating Change:=-0.07

(fmc)
Open:=87.10
Change:=-0.81
                  ( -0.92 %)
Bid:=86.01 x400
Trade Time:=4:24 PM EST
Ask:=92.79 x200
Prev Close:=88.38
Last Trade:=87.57
Updating Price:=$
            87.57
Updating Change:=-0.81

(fmd)
Open:=1.58
Change:=+0.04
                  (+2.48 %)
Bid:=0.99 x400
Trade Time:=4:18 PM EST
Ask:=1.88 x200
Prev Close:=1.61
Last Trade:=1.65
Updating Price:=$
            1.65
Updating Change:=+0.04

(fnsr)
Open:=17.35
Change:=-0.74
                  ( -4.16 %)
Bid:=17.06 x400
Trade Time:=4:24 PM EST
Ask:=17.18 x200
Prev Close:=17.78
Last Trade:=17.04
Updating Price:=$
            17.04
Updating Change:=-0.74

(fosl)
Open:=125.41
Change:=-1.06
                  ( -0.84 %)
Bid:=125.02 x400
Trade Time:=4:30 PM EST
Ask:=200.00 x200
Prev Close:=126.73
Last Trade:=125.67
Updating Price:=$
            125.67
Updating Change:=-1.06

(frx)
Open:=36.93
Change:=-0.07
                  ( -0.19 %)
Bid:=36.86 x400
Trade Time:=4:42 PM EST
Ask:=37.46 x200
Prev Close:=37.13
Last Trade:=37.06
Updating Price:=$
            37.06
Updating Change:=-0.07

(fsii)
Open:=2.71
Change:=+0.06
                  (+2.17 %)
Bid:=2.76 x400
Trade Time:=4:10 PM EST
Ask:=3.16 x200
Prev Close:=2.77
Last Trade:=2.83
Updating Price:=$
            2.83
Updating Change:=+0.06

(fslr)
Open:=116.45
Change:=+0.58
                  (+0.49 %)
Bid:=117.73 x400
Trade Time:=4:00 PM EST
Ask:=118.15 x200
Prev Close:=117.65
Last Trade:=118.23
Updating Price:=$
            118.23
Updating Change:=+0.58

(fsp)
Open:=12.35
Change:=+0.12
                  (+0.96 %)
Bid:=12.31 x400
Trade Time:=4:24 PM EST
Ask:=12.97 x200
Prev Close:=12.49
Last Trade:=12.61
Updating Price:=$
            12.61
Updating Change:=+0.12

(fst)
Open:=25.33
Change:=+0.29
                  (+1.13 %)
Bid:=25.51 x400
Trade Time:=4:13 PM EST
Ask:=26.54 x200
Prev Close:=25.71
Last Trade:=26.00
Updating Price:=$
            26.00
Updating Change:=+0.29

(fsys)
Open:=21.53
Change:=-0.60
                  ( -2.75 %)
Bid:=21.24 x400
Trade Time:=4:32 PM EST
Ask:=21.73 x200
Prev Close:=21.84
Last Trade:=21.24
Updating Price:=$
            21.24
Updating Change:=-0.60

(ftr)
Open:=7.39
Change:=+0.02
                  (+0.27 %)
Bid:=7.47 x400
Trade Time:=4:31 PM EST
Ask:=7.50 x200
Prev Close:=7.47
Last Trade:=7.49
Updating Price:=$
            7.49
Updating Change:=+0.02

(fwrd)
Open:=31.44
Change:=-0.64
                  ( -2.01 %)
Bid:=30.48 x400
Trade Time:=4:17 PM EST
Ask:=31.86 x200
Prev Close:=31.80
Last Trade:=31.16
Updating Price:=$
            31.16
Updating Change:=-0.64

(g)
Open:=16.65
Change:=-0.29
                  ( -1.73 %)
Bid:=16.16 x400
Trade Time:=4:31 PM EST
Ask:=17.02 x200
Prev Close:=16.79
Last Trade:=16.50
Updating Price:=$
            16.50
Updating Change:=-0.29

(gain)
Open:=7.03
Change:=-0.02
                  ( -0.28 %)
Bid:=5.50 x400
Trade Time:=4:14 PM EST
Ask:=7.43 x200
Prev Close:=7.04
Last Trade:=7.02
Updating Price:=$
            7.02
Updating Change:=-0.02

(gbdc)
Open:=15.52
Change:=+0.05
                  (+0.32 %)
Bid:=15.41 x400
Trade Time:=4:13 PM EST
Ask:=0.00 x200
Prev Close:=15.60
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=+0.05

(gbl)
Open:=47.81
Change:=-0.11
                  ( -0.23 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=60.72 x200
Prev Close:=48.48
Last Trade:=48.37
Updating Price:=$
            48.37
Updating Change:=-0.11

(gd)
Open:=67.37
Change:=+0.39
                  (+0.58 %)
Bid:=67.85 x400
Trade Time:=4:17 PM EST
Ask:=68.84 x200
Prev Close:=67.75
Last Trade:=68.14
Updating Price:=$
            68.14
Updating Change:=+0.39

(ge)
Open:=17.99
Change:=-0.20
                  ( -1.10 %)
Bid:=17.83 x400
Trade Time:=4:04 PM EST
Ask:=17.84 x200
Prev Close:=18.11
Last Trade:=17.91
Updating Price:=$
            17.91
Updating Change:=-0.20

(gef)
Open:=61.40
Change:=-0.43
                  ( -0.70 %)
Bid:=60.74 x400
Trade Time:=4:13 PM EST
Ask:=61.71 x200
Prev Close:=61.48
Last Trade:=61.05
Updating Price:=$
            61.05
Updating Change:=-0.43

(geoi)
Open:=25.06
Change:=-0.01
                  ( -0.04 %)
Bid:=24.92 x400
Trade Time:=4:18 PM EST
Ask:=26.15 x200
Prev Close:=25.53
Last Trade:=25.52
Updating Price:=$
            25.52
Updating Change:=-0.01

(get)
Open:=29.26
Change:=-0.28
                  ( -0.95 %)
Bid:=28.96 x400
Trade Time:=4:13 PM EST
Ask:=29.59 x200
Prev Close:=29.62
Last Trade:=29.34
Updating Price:=$
            29.34
Updating Change:=-0.28

(ggp)
Open:=16.67
Change:=-0.03
                  ( -0.18 %)
Bid:=16.53 x400
Trade Time:=4:41 PM EST
Ask:=17.23 x200
Prev Close:=16.84
Last Trade:=16.81
Updating Price:=$
            16.81
Updating Change:=-0.03

(ggs)
Open:=17.15
Change:=-0.34
                  ( -1.95 %)
Bid:=16.54 x400
Trade Time:=4:25 PM EST
Ask:=17.50 x200
Prev Close:=17.40
Last Trade:=17.06
Updating Price:=$
            17.06
Updating Change:=-0.34

(gild)
Open:=42.63
Change:=-0.81
                  ( -1.88 %)
Bid:=42.20 x400
Trade Time:=4:04 PM EST
Ask:=42.39 x200
Prev Close:=43.17
Last Trade:=42.36
Updating Price:=$
            42.36
Updating Change:=-0.81

(gksr)
Open:=33.45
Change:=+0.08
                  (+0.24 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=35.40 x200
Prev Close:=33.99
Last Trade:=34.07
Updating Price:=$
            34.07
Updating Change:=+0.08

(glad)
Open:=8.97
Change:=-0.05
                  ( -0.55 %)
Bid:=8.95 x400
Trade Time:=4:18 PM EST
Ask:=9.14 x200
Prev Close:=9.05
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.05

(glng)
Open:=37.18
Change:=+0.24
                  (+0.63 %)
Bid:=37.37 x400
Trade Time:=4:17 PM EST
Ask:=38.11 x200
Prev Close:=37.89
Last Trade:=38.13
Updating Price:=$
            38.13
Updating Change:=+0.24

(gmcr)
Open:=101.73
Change:=+1.38
                  (+1.35 %)
Bid:=103.60 x400
Trade Time:=4:06 PM EST
Ask:=104.09 x200
Prev Close:=102.57
Last Trade:=103.95
Updating Price:=$
            103.95
Updating Change:=+1.38

(gmt)
Open:=38.36
Change:=+0.63
                  (+1.62 %)
Bid:=38.57 x400
Trade Time:=4:13 PM EST
Ask:=40.23 x200
Prev Close:=38.80
Last Trade:=39.43
Updating Price:=$
            39.43
Updating Change:=+0.63

(gntx)
Open:=28.45
Change:=-0.50
                  ( -1.73 %)
Bid:=27.66 x400
Trade Time:=4:18 PM EST
Ask:=28.99 x200
Prev Close:=28.84
Last Trade:=28.34
Updating Price:=$
            28.34
Updating Change:=-0.50

(goog)
Open:=604.23
Change:=-7.25
                  ( -1.19 %)
Bid:=605.00 x400
Trade Time:=4:04 PM EST
Ask:=605.05 x200
Prev Close:=610.94
Last Trade:=603.69
Updating Price:=$
            603.69
Updating Change:=-7.25

(gps)
Open:=19.32
Change:=-0.23
                  ( -1.18 %)
Bid:=19.26 x400
Trade Time:=4:42 PM EST
Ask:=19.48 x200
Prev Close:=19.52
Last Trade:=19.29
Updating Price:=$
            19.29
Updating Change:=-0.23

(grb)
Open:=11.00
Change:=+0.01
                  (+0.09 %)
Bid:=10.99 x400
Trade Time:=4:17 PM EST
Ask:=11.11 x200
Prev Close:=11.01
Last Trade:=11.02
Updating Price:=$
            11.02
Updating Change:=+0.01

(grmn)
Open:=31.79
Change:=+0.53
                  (+1.65 %)
Bid:=32.60 x400
Trade Time:=4:00 PM EST
Ask:=32.74 x200
Prev Close:=32.10
Last Trade:=32.63
Updating Price:=$
            32.63
Updating Change:=+0.53

(gsat)
Open:=1.09
Change:=-0.12
                  ( -10.71 %)
Bid:=0.95 x400
Trade Time:=4:15 PM EST
Ask:=1.12 x200
Prev Close:=1.12
Last Trade:=1.00
Updating Price:=$
            1.00
Updating Change:=-0.12

(gsbc)
Open:=18.23
Change:=-0.18
                  ( -0.98 %)
Bid:=18.03 x400
Trade Time:=4:06 PM EST
Ask:=0.00 x200
Prev Close:=18.44
Last Trade:=18.26
Updating Price:=$
            18.26
Updating Change:=-0.18

(gsm)
Open:=22.17
Change:=+0.49
                  (+2.17 %)
Bid:=22.57 x400
Trade Time:=4:18 PM EST
Ask:=23.24 x200
Prev Close:=22.59
Last Trade:=23.08
Updating Price:=$
            23.08
Updating Change:=+0.49

(gti)
Open:=19.25
Change:=-0.26
                  ( -1.33 %)
Bid:=19.00 x400
Trade Time:=4:18 PM EST
Ask:=19.71 x200
Prev Close:=19.52
Last Trade:=19.26
Updating Price:=$
            19.26
Updating Change:=-0.26

(gty)
Open:=23.98
Change:=-1.44
                  ( -5.84 %)
Bid:=23.20 x400
Trade Time:=4:13 PM EST
Ask:=23.78 x200
Prev Close:=24.64
Last Trade:=23.20
Updating Price:=$
            23.20
Updating Change:=-1.44

(hafc)
Open:=1.02
Change:=+0.04
                  (+3.92 %)
Bid:=1.00 x400
Trade Time:=4:17 PM EST
Ask:=1.08 x200
Prev Close:=1.02
Last Trade:=1.06
Updating Price:=$
            1.06
Updating Change:=+0.04

(hal)
Open:=53.97
Change:=-0.14
                  ( -0.26 %)
Bid:=54.72 x400
Trade Time:=4:19 PM EST
Ask:=54.92 x200
Prev Close:=54.87
Last Trade:=54.73
Updating Price:=$
            54.73
Updating Change:=-0.14

(halo)
Open:=6.79
Change:=+0.07
                  (+1.02 %)
Bid:=6.60 x400
Trade Time:=4:24 PM EST
Ask:=7.26 x200
Prev Close:=6.87
Last Trade:=6.94
Updating Price:=$
            6.94
Updating Change:=+0.07

(hans)
Open:=76.36
Change:=-0.68
                  ( -0.88 %)
Bid:=76.52 x400
Trade Time:=4:30 PM EST
Ask:=77.19 x200
Prev Close:=77.30
Last Trade:=76.62
Updating Price:=$
            76.62
Updating Change:=-0.68

(hbcp)
Open:=14.81
Change:=+0.02
                  (+0.14 %)
Bid:=14.36 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=14.56
Last Trade:=14.58
Updating Price:=$
            14.58
Updating Change:=+0.02

(hckt)
Open:=4.42
Change:=-0.11
                  ( -2.46 %)
Bid:=3.95 x400
Trade Time:=4:14 PM EST
Ask:=5.25 x200
Prev Close:=4.48
Last Trade:=4.37
Updating Price:=$
            4.37
Updating Change:=-0.11

(hcp)
Open:=36.37
Change:=+0.08
                  (+0.22 %)
Bid:=36.53 x400
Trade Time:=4:19 PM EST
Ask:=37.18 x200
Prev Close:=36.65
Last Trade:=36.73
Updating Price:=$
            36.73
Updating Change:=+0.08

(hd)
Open:=34.76
Change:=-0.22
                  ( -0.63 %)
Bid:=34.88 x400
Trade Time:=4:00 PM EST
Ask:=34.90 x200
Prev Close:=35.15
Last Trade:=34.93
Updating Price:=$
            34.93
Updating Change:=-0.22

(he)
Open:=23.60
Change:=-0.35
                  ( -1.47 %)
Bid:=23.45 x400
Trade Time:=4:18 PM EST
Ask:=24.00 x200
Prev Close:=23.75
Last Trade:=23.40
Updating Price:=$
            23.40
Updating Change:=-0.35

(hees)
Open:=11.85
Change:=-0.10
                  ( -0.83 %)
Bid:=11.54 x400
Trade Time:=4:23 PM EST
Ask:=12.00 x200
Prev Close:=12.10
Last Trade:=12.00
Updating Price:=$
            12.00
Updating Change:=-0.10

(hele)
Open:=31.93
Change:=+0.03
                  (+0.09 %)
Bid:=31.49 x400
Trade Time:=4:14 PM EST
Ask:=32.93 x200
Prev Close:=32.22
Last Trade:=32.25
Updating Price:=$
            32.25
Updating Change:=+0.03

(hgr)
Open:=20.84
Change:=+0.09
                  (+0.43 %)
Bid:=20.48 x400
Trade Time:=4:18 PM EST
Ask:=21.57 x200
Prev Close:=20.92
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=+0.09

(hgsi)
Open:=20.07
Change:=+0.83
                  (+4.11 %)
Bid:=20.66 x400
Trade Time:=4:29 PM EST
Ask:=21.00 x200
Prev Close:=20.18
Last Trade:=21.01
Updating Price:=$
            21.01
Updating Change:=+0.83

(hhgp)
Open:=5.83
Change:=+0.04
                  (+0.67 %)
Bid:=5.82 x400
Trade Time:=4:14 PM EST
Ask:=6.07 x200
Prev Close:=5.95
Last Trade:=5.99
Updating Price:=$
            5.99
Updating Change:=+0.04

(hibb)
Open:=39.09
Change:=-0.28
                  ( -0.71 %)
Bid:=39.24 x400
Trade Time:=4:16 PM EST
Ask:=39.92 x200
Prev Close:=39.52
Last Trade:=39.24
Updating Price:=$
            39.24
Updating Change:=-0.28

(hig)
Open:=23.11
Change:=+0.04
                  (+0.17 %)
Bid:=23.40 x400
Trade Time:=4:24 PM EST
Ask:=23.48 x200
Prev Close:=23.38
Last Trade:=23.42
Updating Price:=$
            23.42
Updating Change:=+0.04

(hk)
Open:=38.26
Change:=-0.07
                  ( -0.18 %)
Bid:=38.15 x400
Trade Time:=4:24 PM EST
Ask:=38.25 x200
Prev Close:=38.26
Last Trade:=38.19
Updating Price:=$
            38.19
Updating Change:=-0.07

(hls)
Open:=24.20
Change:=-0.12
                  ( -0.49 %)
Bid:=23.91 x400
Trade Time:=4:13 PM EST
Ask:=25.32 x200
Prev Close:=24.52
Last Trade:=24.40
Updating Price:=$
            24.40
Updating Change:=-0.12

(hma)
Open:=9.47
Change:=-0.09
                  ( -0.94 %)
Bid:=9.21 x400
Trade Time:=4:18 PM EST
Ask:=9.87 x200
Prev Close:=9.59
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=-0.09

(hme)
Open:=64.58
Change:=+0.47
                  (+0.72 %)
Bid:=65.19 x400
Trade Time:=4:24 PM EST
Ask:=66.14 x200
Prev Close:=65.05
Last Trade:=65.52
Updating Price:=$
            65.52
Updating Change:=+0.47

(hmsy)
Open:=74.33
Change:=+0.95
                  (+1.27 %)
Bid:=67.00 x400
Trade Time:=4:16 PM EST
Ask:=0.00 x200
Prev Close:=74.65
Last Trade:=75.60
Updating Price:=$
            75.60
Updating Change:=+0.95

(hog)
Open:=42.89
Change:=-0.07
                  ( -0.16 %)
Bid:=43.28 x400
Trade Time:=4:24 PM EST
Ask:=43.71 x200
Prev Close:=43.46
Last Trade:=43.39
Updating Price:=$
            43.39
Updating Change:=-0.07

(hott)
Open:=7.32
Change:=+0.07
                  (+0.95 %)
Bid:=7.48 x400
Trade Time:=4:18 PM EST
Ask:=7.77 x200
Prev Close:=7.40
Last Trade:=7.47
Updating Price:=$
            7.47
Updating Change:=+0.07

(hp)
Open:=70.52
Change:=-2.71
                  ( -3.78 %)
Bid:=67.20 x400
Trade Time:=4:30 PM EST
Ask:=71.35 x200
Prev Close:=71.76
Last Trade:=69.05
Updating Price:=$
            69.05
Updating Change:=-2.71

(hpq)
Open:=35.80
Change:=-1.06
                  ( -2.93 %)
Bid:=35.20 x400
Trade Time:=4:04 PM EST
Ask:=35.22 x200
Prev Close:=36.23
Last Trade:=35.17
Updating Price:=$
            35.17
Updating Change:=-1.06

(hpt)
Open:=24.86
Change:=+0.18
                  (+0.72 %)
Bid:=24.96 x400
Trade Time:=4:31 PM EST
Ask:=25.49 x200
Prev Close:=25.07
Last Trade:=25.25
Updating Price:=$
            25.25
Updating Change:=+0.18

(hpy)
Open:=20.90
Change:=-0.15
                  ( -0.71 %)
Bid:=21.01 x400
Trade Time:=4:08 PM EST
Ask:=21.57 x200
Prev Close:=21.19
Last Trade:=21.04
Updating Price:=$
            21.04
Updating Change:=-0.15

(hrg)
Open:=5.28
Change:=-0.04
                  ( -0.75 %)
Bid:=3.90 x400
Trade Time:=4:13 PM EST
Ask:=5.77 x200
Prev Close:=5.35
Last Trade:=5.31
Updating Price:=$
            5.31
Updating Change:=-0.04

(hrs)
Open:=40.01
Change:=-0.55
                  ( -1.36 %)
Bid:=39.66 x400
Trade Time:=4:31 PM EST
Ask:=40.05 x200
Prev Close:=40.42
Last Trade:=39.87
Updating Price:=$
            39.87
Updating Change:=-0.55

(hrz)
Open:=1.08
Change:=-0.04
                  ( -3.67 %)
Bid:=1.03 x400
Trade Time:=4:17 PM EST
Ask:=1.21 x200
Prev Close:=1.09
Last Trade:=1.05
Updating Price:=$
            1.05
Updating Change:=-0.04

(hsic)
Open:=67.32
Change:=-0.80
                  ( -1.19 %)
Bid:=63.24 x400
Trade Time:=4:06 PM EST
Ask:=66.46 x200
Prev Close:=67.26
Last Trade:=66.46
Updating Price:=$
            66.46
Updating Change:=-0.80

(hsp)
Open:=51.36
Change:=-0.47
                  ( -0.91 %)
Bid:=50.87 x400
Trade Time:=4:24 PM EST
Ask:=51.70 x200
Prev Close:=51.59
Last Trade:=51.12
Updating Price:=$
            51.12
Updating Change:=-0.47

(ht)
Open:=5.17
Change:=-0.01
                  ( -0.19 %)
Bid:=5.03 x400
Trade Time:=4:56 PM EST
Ask:=5.50 x200
Prev Close:=5.25
Last Trade:=5.24
Updating Price:=$
            5.24
Updating Change:=-0.01

(htgc)
Open:=9.58
Change:=-0.29
                  ( -2.99 %)
Bid:=9.08 x400
Trade Time:=4:18 PM EST
Ask:=9.63 x200
Prev Close:=9.69
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=-0.29

(hts)
Open:=27.46
Change:=-0.86
                  ( -3.11 %)
Bid:=26.61 x400
Trade Time:=4:27 PM EST
Ask:=26.88 x200
Prev Close:=27.68
Last Trade:=26.82
Updating Price:=$
            26.82
Updating Change:=-0.86

(hurn)
Open:=31.74
Change:=+0.39
                  (+1.22 %)
Bid:=32.37 x400
Trade Time:=4:31 PM EST
Ask:=33.24 x200
Prev Close:=31.98
Last Trade:=32.37
Updating Price:=$
            32.37
Updating Change:=+0.39

(hwkn)
Open:=33.37
Change:=+0.67
                  (+1.99 %)
Bid:=31.89 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=33.75
Last Trade:=34.42
Updating Price:=$
            34.42
Updating Change:=+0.67

(iaci)
Open:=41.93
Change:=-0.91
                  ( -2.15 %)
Bid:=41.42 x400
Trade Time:=4:24 PM EST
Ask:=42.25 x200
Prev Close:=42.30
Last Trade:=41.39
Updating Price:=$
            41.39
Updating Change:=-0.91

(ibm)
Open:=180.26
Change:=+0.05
                  (+0.03 %)
Bid:=181.57 x400
Trade Time:=4:05 PM EST
Ask:=181.94 x200
Prev Close:=181.80
Last Trade:=181.85
Updating Price:=$
            181.85
Updating Change:=+0.05

(iboc)
Open:=16.56
Change:=+0.02
                  (+0.12 %)
Bid:=16.38 x400
Trade Time:=4:32 PM EST
Ask:=17.34 x200
Prev Close:=16.80
Last Trade:=16.82
Updating Price:=$
            16.82
Updating Change:=+0.02

(icge)
Open:=10.91
Change:=-0.06
                  ( -0.54 %)
Bid:=10.97 x400
Trade Time:=4:17 PM EST
Ask:=11.05 x200
Prev Close:=11.11
Last Trade:=11.05
Updating Price:=$
            11.05
Updating Change:=-0.06

(idti)
Open:=6.80
Change:=-0.05
                  ( -0.73 %)
Bid:=6.53 x400
Trade Time:=4:24 PM EST
Ask:=7.16 x200
Prev Close:=6.89
Last Trade:=6.84
Updating Price:=$
            6.84
Updating Change:=-0.05

(idxx)
Open:=82.56
Change:=-0.23
                  ( -0.28 %)
Bid:=32.61 x400
Trade Time:=4:16 PM EST
Ask:=99.97 x200
Prev Close:=83.17
Last Trade:=82.94
Updating Price:=$
            82.94
Updating Change:=-0.23

(ihs)
Open:=75.20
Change:=-2.13
                  ( -2.81 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=78.00 x200
Prev Close:=75.82
Last Trade:=73.69
Updating Price:=$
            73.69
Updating Change:=-2.13

(iilg)
Open:=12.72
Change:=-0.03
                  ( -0.23 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=16.59 x200
Prev Close:=12.88
Last Trade:=12.85
Updating Price:=$
            12.85
Updating Change:=-0.03

(iivi)
Open:=24.47
Change:=+0.19
                  (+0.76 %)
Bid:=25.05 x400
Trade Time:=4:14 PM EST
Ask:=25.62 x200
Prev Close:=24.84
Last Trade:=25.03
Updating Price:=$
            25.03
Updating Change:=+0.19

(ikan)
Open:=1.15
Change:=+0.13
                  (+11.50 %)
Bid:=1.11 x400
Trade Time:=4:00 PM EST
Ask:=1.25 x200
Prev Close:=1.13
Last Trade:=1.26
Updating Price:=$
            1.26
Updating Change:=+0.13

(ilmn)
Open:=59.88
Change:=+2.20
                  (+3.65 %)
Bid:=60.53 x400
Trade Time:=4:06 PM EST
Ask:=62.49 x200
Prev Close:=60.25
Last Trade:=62.45
Updating Price:=$
            62.45
Updating Change:=+2.20

(im)
Open:=18.58
Change:=+1.50
                  (+8.80 %)
Bid:=18.11 x400
Trade Time:=4:24 PM EST
Ask:=19.12 x200
Prev Close:=17.05
Last Trade:=18.55
Updating Price:=$
            18.55
Updating Change:=+1.50

(imgn)
Open:=13.47
Change:=-0.06
                  ( -0.44 %)
Bid:=13.55 x400
Trade Time:=4:56 PM EST
Ask:=13.94 x200
Prev Close:=13.59
Last Trade:=13.53
Updating Price:=$
            13.53
Updating Change:=-0.06

(imn)
Open:=8.08
Change:=+0.07
                  (+0.85 %)
Bid:=7.97 x400
Trade Time:=4:25 PM EST
Ask:=8.49 x200
Prev Close:=8.25
Last Trade:=8.32
Updating Price:=$
            8.32
Updating Change:=+0.07

(in)
Open:=10.71
Change:=-0.06
                  ( -0.55 %)
Bid:=10.40 x400
Trade Time:=4:25 PM EST
Ask:=11.16 x200
Prev Close:=10.84
Last Trade:=10.78
Updating Price:=$
            10.78
Updating Change:=-0.06

(inap)
Open:=6.16
Change:=-0.09
                  ( -1.43 %)
Bid:=6.01 x400
Trade Time:=4:19 PM EST
Ask:=6.23 x200
Prev Close:=6.31
Last Trade:=6.22
Updating Price:=$
            6.22
Updating Change:=-0.09

(infi)
Open:=8.51
Change:=+0.38
                  (+4.41 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=8.98 x200
Prev Close:=8.62
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=+0.38

(infy)
Open:=62.10
Change:=+0.42
                  (+0.68 %)
Bid:=62.01 x400
Trade Time:=4:07 PM EST
Ask:=62.28 x200
Prev Close:=61.80
Last Trade:=62.22
Updating Price:=$
            62.22
Updating Change:=+0.42

(ino)
Open:=0.66
Change:=+0.02
                  (+3.23 %)
Bid:=0.64 x400
Trade Time:=3:59 PM EST
Ask:=0.65 x200
Prev Close:=0.62
Last Trade:=0.64
Updating Price:=$
            0.64
Updating Change:=+0.02

(intc)
Open:=22.35
Change:=-0.22
                  ( -0.98 %)
Bid:=22.29 x400
Trade Time:=4:09 PM EST
Ask:=22.30 x200
Prev Close:=22.55
Last Trade:=22.33
Updating Price:=$
            22.33
Updating Change:=-0.22

(intu)
Open:=46.83
Change:=-0.46
                  ( -0.98 %)
Bid:=46.48 x400
Trade Time:=4:06 PM EST
Ask:=46.74 x200
Prev Close:=47.16
Last Trade:=46.70
Updating Price:=$
            46.70
Updating Change:=-0.46

(io)
Open:=10.01
Change:=-0.13
                  ( -1.27 %)
Bid:=9.75 x400
Trade Time:=4:56 PM EST
Ask:=10.50 x200
Prev Close:=10.27
Last Trade:=10.14
Updating Price:=$
            10.14
Updating Change:=-0.13

(ipcc)
Open:=50.43
Change:=-0.44
                  ( -0.86 %)
Bid:=50.25 x400
Trade Time:=4:32 PM EST
Ask:=51.11 x200
Prev Close:=51.11
Last Trade:=50.67
Updating Price:=$
            50.67
Updating Change:=-0.44

(ipcm)
Open:=42.74
Change:=-3.80
                  ( -7.75 %)
Bid:=44.34 x400
Trade Time:=4:18 PM EST
Ask:=46.19 x200
Prev Close:=48.98
Last Trade:=45.18
Updating Price:=$
            45.18
Updating Change:=-3.80

(ipg)
Open:=9.77
Change:=-0.32
                  ( -3.16 %)
Bid:=9.43 x400
Trade Time:=4:31 PM EST
Ask:=9.95 x200
Prev Close:=10.13
Last Trade:=9.81
Updating Price:=$
            9.81
Updating Change:=-0.32

(ipgp)
Open:=59.47
Change:=-0.13
                  ( -0.22 %)
Bid:=46.26 x400
Trade Time:=4:18 PM EST
Ask:=62.19 x200
Prev Close:=60.32
Last Trade:=60.19
Updating Price:=$
            60.19
Updating Change:=-0.13

(ipi)
Open:=33.13
Change:=-0.50
                  ( -1.48 %)
Bid:=32.76 x400
Trade Time:=4:24 PM EST
Ask:=33.36 x200
Prev Close:=33.75
Last Trade:=33.25
Updating Price:=$
            33.25
Updating Change:=-0.50

(ipxl)
Open:=21.00
Change:=-0.04
                  ( -0.19 %)
Bid:=20.60 x400
Trade Time:=4:24 PM EST
Ask:=21.70 x200
Prev Close:=21.22
Last Trade:=21.18
Updating Price:=$
            21.18
Updating Change:=-0.04

(ir)
Open:=36.89
Change:=+0.04
                  (+0.11 %)
Bid:=37.20 x400
Trade Time:=4:24 PM EST
Ask:=37.83 x200
Prev Close:=37.38
Last Trade:=37.42
Updating Price:=$
            37.42
Updating Change:=+0.04

(irc)
Open:=8.69
Change:=+0.01
                  (+0.11 %)
Bid:=8.51 x400
Trade Time:=4:18 PM EST
Ask:=9.13 x200
Prev Close:=8.81
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.01

(irm)
Open:=31.45
Change:=-0.06
                  ( -0.19 %)
Bid:=31.49 x400
Trade Time:=4:17 PM EST
Ask:=31.98 x200
Prev Close:=31.69
Last Trade:=31.63
Updating Price:=$
            31.63
Updating Change:=-0.06

(isis)
Open:=8.57
Change:=-0.03
                  ( -0.35 %)
Bid:=8.64 x400
Trade Time:=4:56 PM EST
Ask:=8.89 x200
Prev Close:=8.67
Last Trade:=8.64
Updating Price:=$
            8.64
Updating Change:=-0.03

(isrg)
Open:=387.31
Change:=+10.69
                  (+2.74 %)
Bid:=390.15 x400
Trade Time:=4:06 PM EST
Ask:=399.77 x200
Prev Close:=389.86
Last Trade:=400.55
Updating Price:=$
            400.55
Updating Change:=+10.69

(isrl)
Open:=60.91
Change:=-0.44
                  ( -0.71 %)
Bid:=61.19 x400
Trade Time:=4:06 PM EST
Ask:=68.00 x200
Prev Close:=61.64
Last Trade:=61.20
Updating Price:=$
            61.20
Updating Change:=-0.44

(itc)
Open:=70.71
Change:=-0.69
                  ( -0.97 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=75.00 x200
Prev Close:=70.95
Last Trade:=70.26
Updating Price:=$
            70.26
Updating Change:=-0.69

(itri)
Open:=43.02
Change:=-0.09
                  ( -0.21 %)
Bid:=42.90 x400
Trade Time:=4:14 PM EST
Ask:=43.92 x200
Prev Close:=43.13
Last Trade:=43.04
Updating Price:=$
            43.04
Updating Change:=-0.09

(ivac)
Open:=9.00
Change:=+0.09
                  (+1.00 %)
Bid:=8.00 x400
Trade Time:=4:00 PM EST
Ask:=10.45 x200
Prev Close:=9.01
Last Trade:=9.10
Updating Price:=$
            9.10
Updating Change:=+0.09

(ivc)
Open:=29.27
Change:=+0.48
                  (+1.63 %)
Bid:=29.17 x400
Trade Time:=4:18 PM EST
Ask:=30.53 x200
Prev Close:=29.50
Last Trade:=29.98
Updating Price:=$
            29.98
Updating Change:=+0.48

(ivz)
Open:=22.04
Change:=-0.19
                  ( -0.85 %)
Bid:=22.14 x400
Trade Time:=4:31 PM EST
Ask:=22.43 x200
Prev Close:=22.37
Last Trade:=22.18
Updating Price:=$
            22.18
Updating Change:=-0.19

(ixys)
Open:=13.48
Change:=-0.27
                  ( -1.94 %)
Bid:=13.63 x400
Trade Time:=4:06 PM EST
Ask:=17.06 x200
Prev Close:=13.91
Last Trade:=13.64
Updating Price:=$
            13.64
Updating Change:=-0.27

(jakk)
Open:=17.25
Change:=+0.03
                  (+0.17 %)
Bid:=16.94 x400
Trade Time:=4:18 PM EST
Ask:=17.92 x200
Prev Close:=17.42
Last Trade:=17.45
Updating Price:=$
            17.45
Updating Change:=+0.03

(jazz)
Open:=34.96
Change:=+5.20
                  (+14.74 %)
Bid:=40.70 x400
Trade Time:=4:30 PM EST
Ask:=41.30 x200
Prev Close:=35.27
Last Trade:=40.47
Updating Price:=$
            40.47
Updating Change:=+5.20

(jbht)
Open:=44.79
Change:=+0.08
                  (+0.18 %)
Bid:=45.03 x400
Trade Time:=4:18 PM EST
Ask:=45.69 x200
Prev Close:=45.16
Last Trade:=45.24
Updating Price:=$
            45.24
Updating Change:=+0.08

(jcp)
Open:=30.59
Change:=-0.22
                  ( -0.71 %)
Bid:=30.66 x400
Trade Time:=5:11 PM EST
Ask:=31.00 x200
Prev Close:=30.98
Last Trade:=30.76
Updating Price:=$
            30.76
Updating Change:=-0.22

(jec)
Open:=38.80
Change:=-0.02
                  ( -0.05 %)
Bid:=39.00 x400
Trade Time:=4:42 PM EST
Ask:=39.55 x200
Prev Close:=39.16
Last Trade:=39.14
Updating Price:=$
            39.14
Updating Change:=-0.02

(jll)
Open:=80.85
Change:=+2.84
                  (+3.45 %)
Bid:=80.78 x400
Trade Time:=4:24 PM EST
Ask:=100.15 x200
Prev Close:=82.28
Last Trade:=85.12
Updating Price:=$
            85.12
Updating Change:=+2.84

(jnj)
Open:=64.74
Change:=-0.29
                  ( -0.45 %)
Bid:=64.60 x400
Trade Time:=4:04 PM EST
Ask:=64.75 x200
Prev Close:=65.08
Last Trade:=64.79
Updating Price:=$
            64.79
Updating Change:=-0.29

(jnpr)
Open:=23.33
Change:=-0.40
                  ( -1.68 %)
Bid:=23.42 x400
Trade Time:=4:31 PM EST
Ask:=23.47 x200
Prev Close:=23.79
Last Trade:=23.39
Updating Price:=$
            23.39
Updating Change:=-0.40

(joyg)
Open:=92.74
Change:=+0.25
                  (+0.27 %)
Bid:=93.98 x400
Trade Time:=4:08 PM EST
Ask:=94.02 x200
Prev Close:=93.67
Last Trade:=93.92
Updating Price:=$
            93.92
Updating Change:=+0.25

(jpm)
Open:=40.24
Change:=-0.23
                  ( -0.57 %)
Bid:=40.43 x400
Trade Time:=4:04 PM EST
Ask:=40.52 x200
Prev Close:=40.68
Last Trade:=40.45
Updating Price:=$
            40.45
Updating Change:=-0.23

(kalu)
Open:=53.22
Change:=+1.96
                  (+3.64 %)
Bid:=48.86 x400
Trade Time:=4:24 PM EST
Ask:=59.37 x200
Prev Close:=53.86
Last Trade:=55.82
Updating Price:=$
            55.82
Updating Change:=+1.96

(kar)
Open:=17.66
Change:=-0.04
                  ( -0.22 %)
Bid:=0.00 x400
Trade Time:=4:03 PM EST
Ask:=22.48 x200
Prev Close:=17.82
Last Trade:=17.78
Updating Price:=$
            17.78
Updating Change:=-0.04

(kbh)
Open:=8.43
Change:=-0.06
                  ( -0.70 %)
Bid:=8.49 x400
Trade Time:=4:56 PM EST
Ask:=8.58 x200
Prev Close:=8.55
Last Trade:=8.49
Updating Price:=$
            8.49
Updating Change:=-0.06

(kbr)
Open:=34.26
Change:=+0.70
                  (+2.00 %)
Bid:=35.20 x400
Trade Time:=4:31 PM EST
Ask:=36.39 x200
Prev Close:=34.95
Last Trade:=35.65
Updating Price:=$
            35.65
Updating Change:=+0.70

(kbw)
Open:=15.47
Change:=-0.19
                  ( -1.10 %)
Bid:=12.56 x400
Trade Time:=4:14 PM EST
Ask:=21.17 x200
Prev Close:=17.29
Last Trade:=17.10
Updating Price:=$
            17.10
Updating Change:=-0.19

(kcg)
Open:=11.09
Change:=+0.08
                  (+0.71 %)
Bid:=10.90 x400
Trade Time:=4:56 PM EST
Ask:=11.69 x200
Prev Close:=11.23
Last Trade:=11.31
Updating Price:=$
            11.31
Updating Change:=+0.08

(kcli)
Open:=29.70
Change:=-0.59
                  ( -1.97 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=29.89
Last Trade:=29.30
Updating Price:=$
            29.30
Updating Change:=-0.59

(kelya)
Open:=15.58
Change:=-0.07
                  ( -0.45 %)
Bid:=15.19 x400
Trade Time:=4:26 PM EST
Ask:=16.12 x200
Prev Close:=15.72
Last Trade:=15.65
Updating Price:=$
            15.65
Updating Change:=-0.07

(kerx)
Open:=4.41
Change:=-0.04
                  ( -0.90 %)
Bid:=4.33 x400
Trade Time:=4:32 PM EST
Ask:=4.40 x200
Prev Close:=4.45
Last Trade:=4.41
Updating Price:=$
            4.41
Updating Change:=-0.04

(keyn)
Open:=23.89
Change:=-0.15
                  ( -0.62 %)
Bid:=23.27 x400
Trade Time:=4:17 PM EST
Ask:=23.92 x200
Prev Close:=24.10
Last Trade:=23.95
Updating Price:=$
            23.95
Updating Change:=-0.15

(kft)
Open:=34.34
Change:=-0.21
                  ( -0.61 %)
Bid:=34.31 x400
Trade Time:=4:05 PM EST
Ask:=34.44 x200
Prev Close:=34.59
Last Trade:=34.38
Updating Price:=$
            34.38
Updating Change:=-0.21

(kirk)
Open:=10.81
Change:=-0.12
                  ( -1.10 %)
Bid:=10.60 x400
Trade Time:=4:13 PM EST
Ask:=11.60 x200
Prev Close:=10.91
Last Trade:=10.79
Updating Price:=$
            10.79
Updating Change:=-0.12

(klac)
Open:=40.23
Change:=-1.89
                  ( -4.53 %)
Bid:=39.82 x400
Trade Time:=4:06 PM EST
Ask:=39.82 x200
Prev Close:=41.71
Last Trade:=39.82
Updating Price:=$
            39.82
Updating Change:=-1.89

(klic)
Open:=9.36
Change:=-0.35
                  ( -3.66 %)
Bid:=9.13 x400
Trade Time:=4:16 PM EST
Ask:=9.16 x200
Prev Close:=9.55
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=-0.35

(kmt)
Open:=39.05
Change:=-0.23
                  ( -0.58 %)
Bid:=38.73 x400
Trade Time:=4:13 PM EST
Ask:=40.33 x200
Prev Close:=39.66
Last Trade:=39.43
Updating Price:=$
            39.43
Updating Change:=-0.23

(knol)
Open:=13.62
Change:=-0.05
                  ( -0.36 %)
Bid:=12.65 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=13.78
Last Trade:=13.73
Updating Price:=$
            13.73
Updating Change:=-0.05

(ko)
Open:=68.36
Change:=-0.80
                  ( -1.16 %)
Bid:=67.86 x400
Trade Time:=4:04 PM EST
Ask:=68.15 x200
Prev Close:=68.81
Last Trade:=68.01
Updating Price:=$
            68.01
Updating Change:=-0.80

(ks)
Open:=15.27
Change:=+0.09
                  (+0.58 %)
Bid:=15.10 x400
Trade Time:=4:18 PM EST
Ask:=16.02 x200
Prev Close:=15.50
Last Trade:=15.59
Updating Price:=$
            15.59
Updating Change:=+0.09

(kss)
Open:=54.71
Change:=-0.46
                  ( -0.83 %)
Bid:=54.60 x400
Trade Time:=4:31 PM EST
Ask:=55.08 x200
Prev Close:=55.17
Last Trade:=54.71
Updating Price:=$
            54.71
Updating Change:=-0.46

(ksws)
Open:=10.51
Change:=
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=11.10 x200
Prev Close:=10.66
Last Trade:=10.66
Updating Price:=$
            10.66
Updating Change:=null

(ktos)
Open:=10.09
Change:=+0.65
                  (+6.36 %)
Bid:=10.54 x400
Trade Time:=4:18 PM EST
Ask:=11.32 x200
Prev Close:=10.22
Last Trade:=10.87
Updating Price:=$
            10.87
Updating Change:=+0.65

(kvhi)
Open:=10.45
Change:=-1.44
                  ( -13.08 %)
Bid:=9.26 x400
Trade Time:=4:18 PM EST
Ask:=12.99 x200
Prev Close:=11.01
Last Trade:=9.57
Updating Price:=$
            9.57
Updating Change:=-1.44

(kwk)
Open:=14.01
Change:=-0.04
                  ( -0.28 %)
Bid:=13.70 x400
Trade Time:=4:24 PM EST
Ask:=14.58 x200
Prev Close:=14.19
Last Trade:=14.15
Updating Price:=$
            14.15
Updating Change:=-0.04

(labl)
Open:=26.21
Change:=+0.84
                  (+3.22 %)
Bid:=26.40 x400
Trade Time:=4:14 PM EST
Ask:=27.68 x200
Prev Close:=26.09
Last Trade:=26.93
Updating Price:=$
            26.93
Updating Change:=+0.84

(lamr)
Open:=25.16
Change:=-0.04
                  ( -0.16 %)
Bid:=24.80 x400
Trade Time:=4:14 PM EST
Ask:=26.02 x200
Prev Close:=25.50
Last Trade:=25.46
Updating Price:=$
            25.46
Updating Change:=-0.04

(laws)
Open:=18.39
Change:=+0.20
                  (+1.08 %)
Bid:=0.00 x400
Trade Time:=4:06 PM EST
Ask:=0.00 x200
Prev Close:=18.47
Last Trade:=18.67
Updating Price:=$
            18.67
Updating Change:=+0.20

(layn)
Open:=28.91
Change:=+0.09
                  (+0.31 %)
Bid:=28.40 x400
Trade Time:=4:06 PM EST
Ask:=29.31 x200
Prev Close:=29.22
Last Trade:=29.31
Updating Price:=$
            29.31
Updating Change:=+0.09

(laz)
Open:=33.91
Change:=-0.92
                  ( -2.67 %)
Bid:=32.86 x400
Trade Time:=4:24 PM EST
Ask:=34.34 x200
Prev Close:=34.52
Last Trade:=33.60
Updating Price:=$
            33.60
Updating Change:=-0.92

(lbai)
Open:=9.52
Change:=+0.28
                  (+2.90 %)
Bid:=9.41 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=9.67
Last Trade:=9.95
Updating Price:=$
            9.95
Updating Change:=+0.28

(lci)
Open:=4.90
Change:=+0.08
                  (+1.71 %)
Bid:=4.74 x400
Trade Time:=4:13 PM EST
Ask:=4.83 x200
Prev Close:=4.67
Last Trade:=4.75
Updating Price:=$
            4.75
Updating Change:=+0.08

(lea)
Open:=47.30
Change:=+1.00
                  (+2.08 %)
Bid:=48.02 x400
Trade Time:=4:17 PM EST
Ask:=49.98 x200
Prev Close:=48.00
Last Trade:=49.00
Updating Price:=$
            49.00
Updating Change:=+1.00

(leg)
Open:=22.38
Change:=-0.40
                  ( -1.81 %)
Bid:=21.62 x400
Trade Time:=4:24 PM EST
Ask:=21.94 x200
Prev Close:=22.10
Last Trade:=21.70
Updating Price:=$
            21.70
Updating Change:=-0.40

(lfus)
Open:=51.20
Change:=-0.88
                  ( -1.69 %)
Bid:=0.00 x400
Trade Time:=4:31 PM EST
Ask:=0.00 x200
Prev Close:=51.97
Last Trade:=51.09
Updating Price:=$
            51.09
Updating Change:=-0.88

(life)
Open:=45.51
Change:=-0.80
                  ( -1.75 %)
Bid:=45.05 x400
Trade Time:=4:06 PM EST
Ask:=45.29 x200
Prev Close:=45.83
Last Trade:=45.03
Updating Price:=$
            45.03
Updating Change:=-0.80

(linc)
Open:=17.42
Change:=+0.34
                  (+1.94 %)
Bid:=17.37 x400
Trade Time:=4:32 PM EST
Ask:=18.38 x200
Prev Close:=17.54
Last Trade:=17.88
Updating Price:=$
            17.88
Updating Change:=+0.34

(linta)
Open:=16.00
Change:=+0.30
                  (+1.86 %)
Bid:=15.96 x400
Trade Time:=4:06 PM EST
Ask:=16.42 x200
Prev Close:=16.10
Last Trade:=16.40
Updating Price:=$
            16.40
Updating Change:=+0.30

(llen)
Open:=5.25
Change:=-0.33
                  ( -6.24 %)
Bid:=4.90 x400
Trade Time:=4:56 PM EST
Ask:=5.58 x200
Prev Close:=5.29
Last Trade:=4.96
Updating Price:=$
            4.96
Updating Change:=-0.33

(lll)
Open:=79.09
Change:=-0.77
                  ( -0.96 %)
Bid:=78.41 x400
Trade Time:=4:31 PM EST
Ask:=81.55 x200
Prev Close:=79.89
Last Trade:=79.12
Updating Price:=$
            79.12
Updating Change:=-0.77

(lltc)
Open:=29.41
Change:=-0.32
                  ( -1.08 %)
Bid:=29.06 x400
Trade Time:=4:06 PM EST
Ask:=29.30 x200
Prev Close:=29.62
Last Trade:=29.30
Updating Price:=$
            29.30
Updating Change:=-0.32

(lm)
Open:=28.72
Change:=+0.12
                  (+0.41 %)
Bid:=29.27 x400
Trade Time:=4:42 PM EST
Ask:=29.76 x200
Prev Close:=29.30
Last Trade:=29.42
Updating Price:=$
            29.42
Updating Change:=+0.12

(lng)
Open:=10.09
Change:=+0.12
                  (+1.18 %)
Bid:=10.05 x400
Trade Time:=4:19 PM EST
Ask:=10.37 x200
Prev Close:=10.18
Last Trade:=10.30
Updating Price:=$
            10.30
Updating Change:=+0.12

(logm)
Open:=36.08
Change:=-1.09
                  ( -2.97 %)
Bid:=35.59 x400
Trade Time:=4:14 PM EST
Ask:=36.32 x200
Prev Close:=36.64
Last Trade:=35.55
Updating Price:=$
            35.55
Updating Change:=-1.09

(loop)
Open:=18.28
Change:=-0.03
                  ( -0.16 %)
Bid:=18.16 x400
Trade Time:=4:17 PM EST
Ask:=18.38 x200
Prev Close:=18.35
Last Trade:=18.32
Updating Price:=$
            18.32
Updating Change:=-0.03

(lpnt)
Open:=36.99
Change:=+1.50
                  (+4.21 %)
Bid:=36.35 x400
Trade Time:=4:14 PM EST
Ask:=38.74 x200
Prev Close:=35.60
Last Trade:=37.10
Updating Price:=$
            37.10
Updating Change:=+1.50

(lpx)
Open:=7.41
Change:=+0.10
                  (+1.31 %)
Bid:=7.50 x400
Trade Time:=4:56 PM EST
Ask:=9.92 x200
Prev Close:=7.65
Last Trade:=7.75
Updating Price:=$
            7.75
Updating Change:=+0.10

(lrcx)
Open:=42.05
Change:=-1.75
                  ( -4.11 %)
Bid:=40.93 x400
Trade Time:=4:08 PM EST
Ask:=41.13 x200
Prev Close:=42.63
Last Trade:=40.88
Updating Price:=$
            40.88
Updating Change:=-1.75

(lse)
Open:=4.42
Change:=-0.02
                  ( -0.45 %)
Bid:=4.25 x400
Trade Time:=4:17 PM EST
Ask:=5.45 x200
Prev Close:=4.47
Last Trade:=4.45
Updating Price:=$
            4.45
Updating Change:=-0.02

(lsi)
Open:=7.12
Change:=+0.01
                  (+0.14 %)
Bid:=7.28 x400
Trade Time:=4:24 PM EST
Ask:=7.47 x200
Prev Close:=7.35
Last Trade:=7.36
Updating Price:=$
            7.36
Updating Change:=+0.01

(lstr)
Open:=44.81
Change:=-0.44
                  ( -0.97 %)
Bid:=44.69 x400
Trade Time:=4:24 PM EST
Ask:=45.39 x200
Prev Close:=45.29
Last Trade:=44.85
Updating Price:=$
            44.85
Updating Change:=-0.44

(lstza)
Open:=76.44
Change:=-0.20
                  ( -0.26 %)
Bid:=0.00 x400
Trade Time:=4:15 PM EST
Ask:=91.95 x200
Prev Close:=76.96
Last Trade:=76.76
Updating Price:=$
            76.76
Updating Change:=-0.20

(ltm)
Open:=41.28
Change:=-0.21
                  ( -0.50 %)
Bid:=40.92 x400
Trade Time:=4:17 PM EST
Ask:=41.86 x200
Prev Close:=41.97
Last Trade:=41.76
Updating Price:=$
            41.76
Updating Change:=-0.21

(ltre)
Open:=10.21
Change:=-0.18
                  ( -1.76 %)
Bid:=9.81 x400
Trade Time:=3:59 PM EST
Ask:=10.24 x200
Prev Close:=10.23
Last Trade:=10.05
Updating Price:=$
            10.05
Updating Change:=-0.18

(lvs)
Open:=46.38
Change:=+0.04
                  (+0.08 %)
Bid:=47.12 x400
Trade Time:=5:07 PM EST
Ask:=47.15 x200
Prev Close:=47.14
Last Trade:=47.18
Updating Price:=$
            47.18
Updating Change:=+0.04

(lway)
Open:=11.12
Change:=-0.18
                  ( -1.60 %)
Bid:=10.76 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=11.28
Last Trade:=11.10
Updating Price:=$
            11.10
Updating Change:=-0.18

(lxp)
Open:=8.42
Change:=-0.14
                  ( -1.64 %)
Bid:=8.01 x400
Trade Time:=4:19 PM EST
Ask:=8.70 x200
Prev Close:=8.54
Last Trade:=8.40
Updating Price:=$
            8.40
Updating Change:=-0.14

(lxrx)
Open:=1.70
Change:=-0.01
                  ( -0.59 %)
Bid:=1.69 x400
Trade Time:=4:56 PM EST
Ask:=1.74 x200
Prev Close:=1.69
Last Trade:=1.68
Updating Price:=$
            1.68
Updating Change:=-0.01

(lxu)
Open:=39.30
Change:=-0.55
                  ( -1.37 %)
Bid:=38.82 x400
Trade Time:=4:56 PM EST
Ask:=40.49 x200
Prev Close:=40.29
Last Trade:=39.74
Updating Price:=$
            39.74
Updating Change:=-0.55

(ma)
Open:=302.05
Change:=-3.65
                  ( -1.19 %)
Bid:=303.00 x400
Trade Time:=4:31 PM EST
Ask:=307.10 x200
Prev Close:=306.90
Last Trade:=303.25
Updating Price:=$
            303.25
Updating Change:=-3.65

(mako)
Open:=28.32
Change:=+0.05
                  (+0.17 %)
Bid:=28.11 x400
Trade Time:=4:18 PM EST
Ask:=29.23 x200
Prev Close:=28.76
Last Trade:=28.81
Updating Price:=$
            28.81
Updating Change:=+0.05

(mapp)
Open:=15.27
Change:=-0.04
                  ( -0.26 %)
Bid:=0.00 x400
Trade Time:=4:31 PM EST
Ask:=17.00 x200
Prev Close:=15.40
Last Trade:=15.36
Updating Price:=$
            15.36
Updating Change:=-0.04

(mas)
Open:=10.49
Change:=-0.04
                  ( -0.38 %)
Bid:=10.52 x400
Trade Time:=4:42 PM EST
Ask:=10.65 x200
Prev Close:=10.59
Last Trade:=10.55
Updating Price:=$
            10.55
Updating Change:=-0.04

(mat)
Open:=26.45
Change:=+0.04
                  (+0.15 %)
Bid:=26.68 x400
Trade Time:=4:07 PM EST
Ask:=26.83 x200
Prev Close:=26.62
Last Trade:=26.66
Updating Price:=$
            26.66
Updating Change:=+0.04

(mblx)
Open:=6.77
Change:=-0.13
                  ( -1.87 %)
Bid:=6.01 x400
Trade Time:=4:18 PM EST
Ask:=6.83 x200
Prev Close:=6.96
Last Trade:=6.83
Updating Price:=$
            6.83
Updating Change:=-0.13

(mbvt)
Open:=26.07
Change:=+0.16
                  (+0.61 %)
Bid:=25.76 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=26.28
Last Trade:=26.44
Updating Price:=$
            26.44
Updating Change:=+0.16

(mcd)
Open:=86.15
Change:=-0.30
                  ( -0.35 %)
Bid:=86.48 x400
Trade Time:=4:04 PM EST
Ask:=86.68 x200
Prev Close:=86.78
Last Trade:=86.48
Updating Price:=$
            86.48
Updating Change:=-0.30

(mchp)
Open:=34.51
Change:=-0.11
                  ( -0.32 %)
Bid:=33.74 x400
Trade Time:=4:06 PM EST
Ask:=34.49 x200
Prev Close:=33.86
Last Trade:=33.75
Updating Price:=$
            33.75
Updating Change:=-0.11

(mcri)
Open:=11.17
Change:=+0.32
                  (+2.85 %)
Bid:=0.00 x400
Trade Time:=4:00 PM EST
Ask:=11.88 x200
Prev Close:=11.23
Last Trade:=11.55
Updating Price:=$
            11.55
Updating Change:=+0.32

(mcrl)
Open:=9.67
Change:=+0.32
                  (+3.26 %)
Bid:=9.73 x400
Trade Time:=4:17 PM EST
Ask:=10.47 x200
Prev Close:=9.83
Last Trade:=10.15
Updating Price:=$
            10.15
Updating Change:=+0.32

(mcy)
Open:=37.01
Change:=-0.10
                  ( -0.27 %)
Bid:=36.35 x400
Trade Time:=4:24 PM EST
Ask:=37.96 x200
Prev Close:=37.24
Last Trade:=37.14
Updating Price:=$
            37.14
Updating Change:=-0.10

(mdr)
Open:=20.03
Change:=-0.11
                  ( -0.54 %)
Bid:=19.51 x400
Trade Time:=4:24 PM EST
Ask:=21.19 x200
Prev Close:=20.28
Last Trade:=20.17
Updating Price:=$
            20.17
Updating Change:=-0.11

(mdso)
Open:=20.82
Change:=-0.50
                  ( -2.39 %)
Bid:=19.94 x400
Trade Time:=4:32 PM EST
Ask:=21.01 x200
Prev Close:=20.93
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=-0.50

(mdth)
Open:=12.96
Change:=+0.09
                  (+0.69 %)
Bid:=12.65 x400
Trade Time:=4:32 PM EST
Ask:=13.51 x200
Prev Close:=13.03
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=+0.09

(mdvn)
Open:=20.98
Change:=-0.08
                  ( -0.38 %)
Bid:=20.65 x400
Trade Time:=4:32 PM EST
Ask:=21.74 x200
Prev Close:=21.30
Last Trade:=21.22
Updating Price:=$
            21.22
Updating Change:=-0.08

(ment)
Open:=11.30
Change:=-0.01
                  ( -0.09 %)
Bid:=11.29 x400
Trade Time:=4:24 PM EST
Ask:=11.43 x200
Prev Close:=11.44
Last Trade:=11.43
Updating Price:=$
            11.43
Updating Change:=-0.01

(meru)
Open:=8.83
Change:=-0.41
                  ( -4.56 %)
Bid:=8.59 x400
Trade Time:=4:56 PM EST
Ask:=8.92 x200
Prev Close:=9.00
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=-0.41

(mgln)
Open:=52.92
Change:=-1.49
                  ( -2.78 %)
Bid:=35.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=53.59
Last Trade:=52.10
Updating Price:=$
            52.10
Updating Change:=-1.49

(mgm)
Open:=15.02
Change:=-0.19
                  ( -1.24 %)
Bid:=15.13 x400
Trade Time:=4:17 PM EST
Ask:=15.20 x200
Prev Close:=15.30
Last Trade:=15.11
Updating Price:=$
            15.11
Updating Change:=-0.19

(mgpi)
Open:=7.76
Change:=+0.02
                  (+0.25 %)
Bid:=6.27 x400
Trade Time:=4:13 PM EST
Ask:=0.00 x200
Prev Close:=7.85
Last Trade:=7.87
Updating Price:=$
            7.87
Updating Change:=+0.02

(mgrc)
Open:=25.71
Change:=-0.01
                  ( -0.04 %)
Bid:=0.00 x400
Trade Time:=4:32 PM EST
Ask:=28.16 x200
Prev Close:=26.04
Last Trade:=26.03
Updating Price:=$
            26.03
Updating Change:=-0.01

(mho)
Open:=11.16
Change:=-0.05
                  ( -0.44 %)
Bid:=10.89 x400
Trade Time:=4:17 PM EST
Ask:=11.68 x200
Prev Close:=11.35
Last Trade:=11.30
Updating Price:=$
            11.30
Updating Change:=-0.05

(mhr)
Open:=6.91
Change:=+0.15
                  (+2.13 %)
Bid:=7.06 x400
Trade Time:=4:13 PM EST
Ask:=7.39 x200
Prev Close:=7.03
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=+0.15

(mhs)
Open:=62.45
Change:=-0.12
                  ( -0.19 %)
Bid:=62.80 x400
Trade Time:=4:31 PM EST
Ask:=64.10 x200
Prev Close:=63.00
Last Trade:=62.88
Updating Price:=$
            62.88
Updating Change:=-0.12

(midd)
Open:=83.31
Change:=+0.51
                  (+0.61 %)
Bid:=83.06 x400
Trade Time:=4:26 PM EST
Ask:=91.72 x200
Prev Close:=83.97
Last Trade:=84.48
Updating Price:=$
            84.48
Updating Change:=+0.51

(mig)
Open:=9.31
Change:=
Bid:=9.03 x400
Trade Time:=4:23 PM EST
Ask:=9.76 x200
Prev Close:=9.40
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=null

(mjn)
Open:=71.00
Change:=-0.39
                  ( -0.54 %)
Bid:=71.41 x400
Trade Time:=4:30 PM EST
Ask:=72.14 x200
Prev Close:=71.76
Last Trade:=71.37
Updating Price:=$
            71.37
Updating Change:=-0.39

(mksi)
Open:=24.87
Change:=-0.08
                  ( -0.32 %)
Bid:=24.72 x400
Trade Time:=4:14 PM EST
Ask:=25.05 x200
Prev Close:=25.03
Last Trade:=24.95
Updating Price:=$
            24.95
Updating Change:=-0.08

(mlhr)
Open:=23.00
Change:=-0.37
                  ( -1.58 %)
Bid:=22.40 x400
Trade Time:=4:18 PM EST
Ask:=23.54 x200
Prev Close:=23.38
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.37

(mlnk)
Open:=4.20
Change:=-0.06
                  ( -1.41 %)
Bid:=4.16 x400
Trade Time:=4:17 PM EST
Ask:=5.00 x200
Prev Close:=4.25
Last Trade:=4.19
Updating Price:=$
            4.19
Updating Change:=-0.06

(mlr)
Open:=15.97
Change:=+0.29
                  (+1.80 %)
Bid:=15.77 x400
Trade Time:=4:18 PM EST
Ask:=20.43 x200
Prev Close:=16.09
Last Trade:=16.38
Updating Price:=$
            16.38
Updating Change:=+0.29

(mmm)
Open:=86.94
Change:=-0.43
                  ( -0.49 %)
Bid:=87.14 x400
Trade Time:=4:00 PM EST
Ask:=87.16 x200
Prev Close:=87.57
Last Trade:=87.14
Updating Price:=$
            87.14
Updating Change:=-0.43

(mms)
Open:=38.15
Change:=-0.08
                  ( -0.21 %)
Bid:=37.81 x400
Trade Time:=4:17 PM EST
Ask:=39.45 x200
Prev Close:=38.71
Last Trade:=38.63
Updating Price:=$
            38.63
Updating Change:=-0.08

(mnro)
Open:=34.59
Change:=+0.76
                  (+2.17 %)
Bid:=34.89 x400
Trade Time:=4:18 PM EST
Ask:=36.44 x200
Prev Close:=35.00
Last Trade:=35.76
Updating Price:=$
            35.76
Updating Change:=+0.76

(mpg)
Open:=3.28
Change:=-0.04
                  ( -1.19 %)
Bid:=2.70 x400
Trade Time:=4:13 PM EST
Ask:=3.80 x200
Prev Close:=3.35
Last Trade:=3.31
Updating Price:=$
            3.31
Updating Change:=-0.04

(mpr)
Open:=10.17
Change:=+0.21
                  (+2.03 %)
Bid:=9.35 x400
Trade Time:=4:06 PM EST
Ask:=11.06 x200
Prev Close:=10.33
Last Trade:=10.54
Updating Price:=$
            10.54
Updating Change:=+0.21

(mpx)
Open:=5.37
Change:=
Bid:=5.26 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=5.45
Last Trade:=5.45
Updating Price:=$
            5.45
Updating Change:=null

(mrcy)
Open:=16.74
Change:=-0.12
                  ( -0.71 %)
Bid:=16.51 x400
Trade Time:=4:13 PM EST
Ask:=17.24 x200
Prev Close:=16.91
Last Trade:=16.79
Updating Price:=$
            16.79
Updating Change:=-0.12

(mrh)
Open:=17.46
Change:=-0.38
                  ( -2.15 %)
Bid:=16.78 x400
Trade Time:=4:18 PM EST
Ask:=17.75 x200
Prev Close:=17.64
Last Trade:=17.26
Updating Price:=$
            17.26
Updating Change:=-0.38

(mrk)
Open:=34.64
Change:=-0.80
                  ( -2.29 %)
Bid:=34.16 x400
Trade Time:=4:04 PM EST
Ask:=34.20 x200
Prev Close:=34.93
Last Trade:=34.13
Updating Price:=$
            34.13
Updating Change:=-0.80

(mrvl)
Open:=14.80
Change:=-0.16
                  ( -1.07 %)
Bid:=14.79 x400
Trade Time:=4:06 PM EST
Ask:=14.86 x200
Prev Close:=14.98
Last Trade:=14.82
Updating Price:=$
            14.82
Updating Change:=-0.16

(msft)
Open:=27.52
Change:=-0.32
                  ( -1.15 %)
Bid:=27.28 x400
Trade Time:=4:10 PM EST
Ask:=27.31 x200
Prev Close:=27.72
Last Trade:=27.40
Updating Price:=$
            27.40
Updating Change:=-0.32

(mtb)
Open:=85.71
Change:=-0.08
                  ( -0.09 %)
Bid:=85.90 x400
Trade Time:=4:29 PM EST
Ask:=86.89 x200
Prev Close:=86.32
Last Trade:=86.24
Updating Price:=$
            86.24
Updating Change:=-0.08

(mtn)
Open:=44.93
Change:=+0.25
                  (+0.55 %)
Bid:=44.73 x400
Trade Time:=4:18 PM EST
Ask:=46.58 x200
Prev Close:=45.50
Last Trade:=45.75
Updating Price:=$
            45.75
Updating Change:=+0.25

(mtrx)
Open:=13.97
Change:=-0.21
                  ( -1.48 %)
Bid:=13.67 x400
Trade Time:=4:18 PM EST
Ask:=14.39 x200
Prev Close:=14.15
Last Trade:=13.94
Updating Price:=$
            13.94
Updating Change:=-0.21

(mu)
Open:=7.30
Change:=-0.05
                  ( -0.67 %)
Bid:=7.37 x400
Trade Time:=4:08 PM EST
Ask:=7.41 x200
Prev Close:=7.42
Last Trade:=7.37
Updating Price:=$
            7.37
Updating Change:=-0.05

(mvis)
Open:=1.06
Change:=-0.02
                  ( -1.80 %)
Bid:=1.07 x400
Trade Time:=4:15 PM EST
Ask:=1.14 x200
Prev Close:=1.11
Last Trade:=1.09
Updating Price:=$
            1.09
Updating Change:=-0.02

(mw)
Open:=31.81
Change:=+0.60
                  (+1.86 %)
Bid:=32.80 x400
Trade Time:=4:16 PM EST
Ask:=33.41 x200
Prev Close:=32.19
Last Trade:=32.79
Updating Price:=$
            32.79
Updating Change:=+0.60

(mwa)
Open:=3.22
Change:=-0.02
                  ( -0.61 %)
Bid:=3.24 x400
Trade Time:=4:13 PM EST
Ask:=3.84 x200
Prev Close:=3.29
Last Trade:=3.27
Updating Price:=$
            3.27
Updating Change:=-0.02

(mwv)
Open:=31.12
Change:=-0.36
                  ( -1.14 %)
Bid:=31.14 x400
Trade Time:=4:29 PM EST
Ask:=31.51 x200
Prev Close:=31.50
Last Trade:=31.14
Updating Price:=$
            31.14
Updating Change:=-0.36

(mww)
Open:=11.64
Change:=-0.19
                  ( -1.59 %)
Bid:=11.36 x400
Trade Time:=4:24 PM EST
Ask:=12.10 x200
Prev Close:=11.93
Last Trade:=11.74
Updating Price:=$
            11.74
Updating Change:=-0.19

(mxim)
Open:=23.39
Change:=+0.38
                  (+1.68 %)
Bid:=23.01 x400
Trade Time:=4:06 PM EST
Ask:=23.36 x200
Prev Close:=22.58
Last Trade:=22.96
Updating Price:=$
            22.96
Updating Change:=+0.38

(mxl)
Open:=6.62
Change:=-0.12
                  ( -1.77 %)
Bid:=6.51 x400
Trade Time:=4:08 PM EST
Ask:=6.97 x200
Prev Close:=6.77
Last Trade:=6.65
Updating Price:=$
            6.65
Updating Change:=-0.12

(myl)
Open:=23.05
Change:=-0.42
                  ( -1.81 %)
Bid:=22.70 x400
Trade Time:=4:06 PM EST
Ask:=22.79 x200
Prev Close:=23.20
Last Trade:=22.78
Updating Price:=$
            22.78
Updating Change:=-0.42

(nafc)
Open:=35.57
Change:=-0.03
                  ( -0.08 %)
Bid:=35.63 x400
Trade Time:=4:17 PM EST
Ask:=36.19 x200
Prev Close:=35.83
Last Trade:=35.80
Updating Price:=$
            35.80
Updating Change:=-0.03

(natr)
Open:=17.18
Change:=-0.70
                  ( -4.03 %)
Bid:=14.51 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=17.39
Last Trade:=16.69
Updating Price:=$
            16.69
Updating Change:=-0.70

(nauh)
Open:=9.90
Change:=+0.30
                  (+3.02 %)
Bid:=9.61 x400
Trade Time:=4:14 PM EST
Ask:=10.23 x200
Prev Close:=9.95
Last Trade:=10.25
Updating Price:=$
            10.25
Updating Change:=+0.30

(nc)
Open:=90.00
Change:=-0.11
                  ( -0.12 %)
Bid:=67.77 x400
Trade Time:=4:18 PM EST
Ask:=102.00 x200
Prev Close:=90.99
Last Trade:=90.88
Updating Price:=$
            90.88
Updating Change:=-0.11

(ncs)
Open:=10.76
Change:=+0.34
                  (+3.11 %)
Bid:=10.86 x400
Trade Time:=4:19 PM EST
Ask:=11.64 x200
Prev Close:=10.95
Last Trade:=11.29
Updating Price:=$
            11.29
Updating Change:=+0.34

(nct)
Open:=5.76
Change:=+0.17
                  (+2.91 %)
Bid:=6.00 x400
Trade Time:=4:25 PM EST
Ask:=6.25 x200
Prev Close:=5.84
Last Trade:=6.01
Updating Price:=$
            6.01
Updating Change:=+0.17

(ndsn)
Open:=50.50
Change:=-0.25
                  ( -0.49 %)
Bid:=40.79 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=51.28
Last Trade:=51.03
Updating Price:=$
            51.03
Updating Change:=-0.25

(nee)
Open:=56.08
Change:=-0.99
                  ( -1.76 %)
Bid:=55.00 x400
Trade Time:=4:24 PM EST
Ask:=55.81 x200
Prev Close:=56.24
Last Trade:=55.25
Updating Price:=$
            55.25
Updating Change:=-0.99

(neog)
Open:=40.07
Change:=+1.28
                  (+3.19 %)
Bid:=40.39 x400
Trade Time:=4:18 PM EST
Ask:=42.12 x200
Prev Close:=40.08
Last Trade:=41.36
Updating Price:=$
            41.36
Updating Change:=+1.28

(netl)
Open:=34.20
Change:=-0.23
                  ( -0.66 %)
Bid:=34.11 x400
Trade Time:=4:32 PM EST
Ask:=34.85 x200
Prev Close:=34.78
Last Trade:=34.55
Updating Price:=$
            34.55
Updating Change:=-0.23

(newp)
Open:=15.57
Change:=-0.19
                  ( -1.21 %)
Bid:=15.06 x400
Trade Time:=4:14 PM EST
Ask:=15.56 x200
Prev Close:=15.73
Last Trade:=15.54
Updating Price:=$
            15.54
Updating Change:=-0.19

(nfg)
Open:=71.89
Change:=-0.34
                  ( -0.47 %)
Bid:=72.07 x400
Trade Time:=4:18 PM EST
Ask:=73.21 x200
Prev Close:=72.72
Last Trade:=72.38
Updating Price:=$
            72.38
Updating Change:=-0.34

(nflx)
Open:=261.09
Change:=-0.63
                  ( -0.24 %)
Bid:=265.93 x400
Trade Time:=4:10 PM EST
Ask:=266.02 x200
Prev Close:=266.62
Last Trade:=265.99
Updating Price:=$
            265.99
Updating Change:=-0.63

(ngpc)
Open:=7.89
Change:=-0.14
                  ( -1.75 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=7.92 x200
Prev Close:=8.01
Last Trade:=7.87
Updating Price:=$
            7.87
Updating Change:=-0.14

(ngsx)
Open:=2.30
Change:=+0.06
                  (+2.58 %)
Bid:=2.12 x400
Trade Time:=4:00 PM EST
Ask:=3.08 x200
Prev Close:=2.33
Last Trade:=2.39
Updating Price:=$
            2.39
Updating Change:=+0.06

(nhi)
Open:=45.03
Change:=-0.15
                  ( -0.33 %)
Bid:=41.00 x400
Trade Time:=4:17 PM EST
Ask:=51.86 x200
Prev Close:=45.64
Last Trade:=45.49
Updating Price:=$
            45.49
Updating Change:=-0.15

(nihd)
Open:=41.84
Change:=+0.24
                  (+0.57 %)
Bid:=41.62 x400
Trade Time:=4:09 PM EST
Ask:=42.34 x200
Prev Close:=42.11
Last Trade:=42.35
Updating Price:=$
            42.35
Updating Change:=+0.24

(nktr)
Open:=6.30
Change:=+0.09
                  (+1.42 %)
Bid:=6.19 x400
Trade Time:=4:24 PM EST
Ask:=6.46 x200
Prev Close:=6.35
Last Trade:=6.44
Updating Price:=$
            6.44
Updating Change:=+0.09

(nor)
Open:=13.80
Change:=-0.25
                  ( -1.77 %)
Bid:=13.47 x400
Trade Time:=4:17 PM EST
Ask:=14.34 x200
Prev Close:=14.13
Last Trade:=13.88
Updating Price:=$
            13.88
Updating Change:=-0.25

(nsit)
Open:=16.43
Change:=+0.18
                  (+1.08 %)
Bid:=16.30 x400
Trade Time:=4:24 PM EST
Ask:=16.84 x200
Prev Close:=16.65
Last Trade:=16.83
Updating Price:=$
            16.83
Updating Change:=+0.18

(nsr)
Open:=25.90
Change:=-0.14
                  ( -0.53 %)
Bid:=25.40 x400
Trade Time:=4:13 PM EST
Ask:=26.63 x200
Prev Close:=26.18
Last Trade:=26.04
Updating Price:=$
            26.04
Updating Change:=-0.14

(ntap)
Open:=47.31
Change:=-0.39
                  ( -0.81 %)
Bid:=47.36 x400
Trade Time:=4:06 PM EST
Ask:=47.56 x200
Prev Close:=47.91
Last Trade:=47.52
Updating Price:=$
            47.52
Updating Change:=-0.39

(ntct)
Open:=15.08
Change:=-0.01
                  ( -0.07 %)
Bid:=14.89 x400
Trade Time:=4:14 PM EST
Ask:=15.63 x200
Prev Close:=15.26
Last Trade:=15.25
Updating Price:=$
            15.25
Updating Change:=-0.01

(nue)
Open:=38.54
Change:=-0.03
                  ( -0.08 %)
Bid:=38.86 x400
Trade Time:=4:19 PM EST
Ask:=38.98 x200
Prev Close:=38.92
Last Trade:=38.89
Updating Price:=$
            38.89
Updating Change:=-0.03

(nutr)
Open:=14.51
Change:=+0.05
                  (+0.34 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=14.75
Last Trade:=14.80
Updating Price:=$
            14.80
Updating Change:=+0.05

(nuva)
Open:=29.00
Change:=-0.62
                  ( -2.12 %)
Bid:=28.26 x400
Trade Time:=4:14 PM EST
Ask:=29.25 x200
Prev Close:=29.24
Last Trade:=28.62
Updating Price:=$
            28.62
Updating Change:=-0.62

(nvax)
Open:=1.88
Change:=-0.02
                  ( -1.06 %)
Bid:=1.86 x400
Trade Time:=4:24 PM EST
Ask:=1.93 x200
Prev Close:=1.89
Last Trade:=1.87
Updating Price:=$
            1.87
Updating Change:=-0.02

(nvda)
Open:=13.69
Change:=
Bid:=13.80 x400
Trade Time:=4:06 PM EST
Ask:=13.88 x200
Prev Close:=13.83
Last Trade:=13.83
Updating Price:=$
            13.83
Updating Change:=null

(nwbi)
Open:=12.04
Change:=+0.18
                  (+1.49 %)
Bid:=11.85 x400
Trade Time:=4:56 PM EST
Ask:=12.67 x200
Prev Close:=12.11
Last Trade:=12.29
Updating Price:=$
            12.29
Updating Change:=+0.18

(nwe)
Open:=31.81
Change:=-0.06
                  ( -0.19 %)
Bid:=31.24 x400
Trade Time:=4:18 PM EST
Ask:=32.66 x200
Prev Close:=32.08
Last Trade:=32.02
Updating Price:=$
            32.02
Updating Change:=-0.06

(nwl)
Open:=15.18
Change:=+1.15
                  (+8.00 %)
Bid:=15.38 x400
Trade Time:=4:42 PM EST
Ask:=15.73 x200
Prev Close:=14.37
Last Trade:=15.52
Updating Price:=$
            15.52
Updating Change:=+1.15

(nwsa)
Open:=15.93
Change:=-0.09
                  ( -0.56 %)
Bid:=16.01 x400
Trade Time:=4:06 PM EST
Ask:=16.05 x200
Prev Close:=16.11
Last Trade:=16.02
Updating Price:=$
            16.02
Updating Change:=-0.09

(nxst)
Open:=8.80
Change:=-0.19
                  ( -2.12 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=8.95
Last Trade:=8.76
Updating Price:=$
            8.76
Updating Change:=-0.19

(nyny)
Open:=0.94
Change:=-0.01
                  ( -1.07 %)
Bid:=0.88 x400
Trade Time:=3:59 PM EST
Ask:=0.93 x200
Prev Close:=0.94
Last Trade:=0.93
Updating Price:=$
            0.93
Updating Change:=-0.01

(nyt)
Open:=8.53
Change:=-0.08
                  ( -0.92 %)
Bid:=8.56 x400
Trade Time:=4:18 PM EST
Ask:=8.67 x200
Prev Close:=8.66
Last Trade:=8.58
Updating Price:=$
            8.58
Updating Change:=-0.08

(nyx)
Open:=33.47
Change:=-0.14
                  ( -0.42 %)
Bid:=33.33 x400
Trade Time:=4:24 PM EST
Ask:=34.13 x200
Prev Close:=33.60
Last Trade:=33.46
Updating Price:=$
            33.46
Updating Change:=-0.14

(oabc)
Open:=14.55
Change:=+0.03
                  (+0.21 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=15.87 x200
Prev Close:=14.61
Last Trade:=14.64
Updating Price:=$
            14.64
Updating Change:=+0.03

(ob)
Open:=12.81
Change:=-0.22
                  ( -1.70 %)
Bid:=11.00 x400
Trade Time:=4:25 PM EST
Ask:=16.07 x200
Prev Close:=12.96
Last Trade:=12.74
Updating Price:=$
            12.74
Updating Change:=-0.22

(oclr)
Open:=4.75
Change:=-0.61
                  ( -11.49 %)
Bid:=4.71 x400
Trade Time:=4:15 PM EST
Ask:=4.98 x200
Prev Close:=5.31
Last Trade:=4.70
Updating Price:=$
            4.70
Updating Change:=-0.61

(oeh)
Open:=9.66
Change:=+0.06
                  (+0.61 %)
Bid:=9.77 x400
Trade Time:=4:18 PM EST
Ask:=9.99 x200
Prev Close:=9.83
Last Trade:=9.89
Updating Price:=$
            9.89
Updating Change:=+0.06

(ofix)
Open:=41.04
Change:=+1.05
                  (+2.55 %)
Bid:=42.21 x400
Trade Time:=4:18 PM EST
Ask:=43.24 x200
Prev Close:=41.18
Last Trade:=42.23
Updating Price:=$
            42.23
Updating Change:=+1.05

(oksb)
Open:=6.27
Change:=-0.16
                  ( -2.52 %)
Bid:=6.21 x400
Trade Time:=4:56 PM EST
Ask:=6.53 x200
Prev Close:=6.36
Last Trade:=6.20
Updating Price:=$
            6.20
Updating Change:=-0.16

(onb)
Open:=9.97
Change:=+0.08
                  (+0.79 %)
Bid:=9.77 x400
Trade Time:=4:56 PM EST
Ask:=10.55 x200
Prev Close:=10.12
Last Trade:=10.20
Updating Price:=$
            10.20
Updating Change:=+0.08

(onxx)
Open:=32.83
Change:=+0.31
                  (+0.95 %)
Bid:=32.84 x400
Trade Time:=4:32 PM EST
Ask:=33.74 x200
Prev Close:=32.67
Last Trade:=32.98
Updating Price:=$
            32.98
Updating Change:=+0.31

(opxt)
Open:=1.93
Change:=-0.07
                  ( -3.57 %)
Bid:=1.85 x400
Trade Time:=4:14 PM EST
Ask:=2.06 x200
Prev Close:=1.96
Last Trade:=1.89
Updating Price:=$
            1.89
Updating Change:=-0.07

(opy)
Open:=25.90
Change:=-0.19
                  ( -0.73 %)
Bid:=25.50 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=26.07
Last Trade:=25.88
Updating Price:=$
            25.88
Updating Change:=-0.19

(orb)
Open:=17.12
Change:=-0.02
                  ( -0.12 %)
Bid:=16.81 x400
Trade Time:=4:18 PM EST
Ask:=17.79 x200
Prev Close:=17.34
Last Trade:=17.32
Updating Price:=$
            17.32
Updating Change:=-0.02

(orcc)
Open:=3.47
Change:=+0.02
                  (+0.56 %)
Bid:=2.21 x400
Trade Time:=4:00 PM EST
Ask:=3.57 x200
Prev Close:=3.54
Last Trade:=3.56
Updating Price:=$
            3.56
Updating Change:=+0.02

(orcl)
Open:=30.52
Change:=-0.09
                  ( -0.29 %)
Bid:=30.64 x400
Trade Time:=4:08 PM EST
Ask:=30.68 x200
Prev Close:=30.67
Last Trade:=30.58
Updating Price:=$
            30.58
Updating Change:=-0.09

(orly)
Open:=59.25
Change:=-0.04
                  ( -0.07 %)
Bid:=59.50 x400
Trade Time:=4:06 PM EST
Ask:=59.51 x200
Prev Close:=59.54
Last Trade:=59.50
Updating Price:=$
            59.50
Updating Change:=-0.04

(osir)
Open:=7.29
Change:=-0.09
                  ( -1.24 %)
Bid:=7.01 x400
Trade Time:=4:14 PM EST
Ask:=7.83 x200
Prev Close:=7.24
Last Trade:=7.15
Updating Price:=$
            7.15
Updating Change:=-0.09

(osur)
Open:=9.22
Change:=-0.20
                  ( -2.13 %)
Bid:=8.86 x400
Trade Time:=4:14 PM EST
Ask:=9.59 x200
Prev Close:=9.40
Last Trade:=9.20
Updating Price:=$
            9.20
Updating Change:=-0.20

(outd)
Open:=6.69
Change:=-0.13
                  ( -1.92 %)
Bid:=6.03 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=6.78
Last Trade:=6.65
Updating Price:=$
            6.65
Updating Change:=-0.13

(oxm)
Open:=37.91
Change:=+0.84
                  (+2.19 %)
Bid:=38.36 x400
Trade Time:=4:08 PM EST
Ask:=39.89 x200
Prev Close:=38.34
Last Trade:=39.18
Updating Price:=$
            39.18
Updating Change:=+0.84

(oxps)
Open:=14.89
Change:=+0.01
                  (+0.07 %)
Bid:=15.11 x400
Trade Time:=4:32 PM EST
Ask:=15.57 x200
Prev Close:=15.09
Last Trade:=15.10
Updating Price:=$
            15.10
Updating Change:=+0.01

(oxy)
Open:=98.69
Change:=-1.57
                  ( -1.57 %)
Bid:=98.29 x400
Trade Time:=4:19 PM EST
Ask:=99.29 x200
Prev Close:=99.75
Last Trade:=98.18
Updating Price:=$
            98.18
Updating Change:=-1.57

(oyog)
Open:=98.26
Change:=+1.43
                  (+1.43 %)
Bid:=11.00 x400
Trade Time:=4:00 PM EST
Ask:=191.11 x200
Prev Close:=100.00
Last Trade:=101.43
Updating Price:=$
            101.43
Updating Change:=+1.43

(ozrk)
Open:=51.00
Change:=+0.71
                  (+1.39 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=56.00 x200
Prev Close:=51.24
Last Trade:=51.95
Updating Price:=$
            51.95
Updating Change:=+0.71

(pacr)
Open:=5.11
Change:=+0.15
                  (+2.89 %)
Bid:=5.35 x400
Trade Time:=4:19 PM EST
Ask:=5.64 x200
Prev Close:=5.19
Last Trade:=5.34
Updating Price:=$
            5.34
Updating Change:=+0.15

(pag)
Open:=22.19
Change:=-0.41
                  ( -1.82 %)
Bid:=22.15 x400
Trade Time:=4:18 PM EST
Ask:=22.65 x200
Prev Close:=22.54
Last Trade:=22.13
Updating Price:=$
            22.13
Updating Change:=-0.41

(panl)
Open:=29.26
Change:=+0.19
                  (+0.64 %)
Bid:=29.95 x400
Trade Time:=4:52 PM EST
Ask:=30.53 x200
Prev Close:=29.72
Last Trade:=29.91
Updating Price:=$
            29.91
Updating Change:=+0.19

(pay)
Open:=39.23
Change:=-0.70
                  ( -1.75 %)
Bid:=38.41 x400
Trade Time:=4:19 PM EST
Ask:=40.07 x200
Prev Close:=40.07
Last Trade:=39.37
Updating Price:=$
            39.37
Updating Change:=-0.70

(payx)
Open:=28.10
Change:=-0.10
                  ( -0.35 %)
Bid:=28.11 x400
Trade Time:=4:06 PM EST
Ask:=28.39 x200
Prev Close:=28.33
Last Trade:=28.23
Updating Price:=$
            28.23
Updating Change:=-0.10

(pbct)
Open:=12.65
Change:=-0.01
                  ( -0.08 %)
Bid:=12.63 x400
Trade Time:=4:18 PM EST
Ask:=12.80 x200
Prev Close:=12.69
Last Trade:=12.68
Updating Price:=$
            12.68
Updating Change:=-0.01

(pbh)
Open:=12.12
Change:=-0.07
                  ( -0.57 %)
Bid:=11.76 x400
Trade Time:=4:14 PM EST
Ask:=12.58 x200
Prev Close:=12.29
Last Trade:=12.22
Updating Price:=$
            12.22
Updating Change:=-0.07

(pbi)
Open:=21.67
Change:=-0.30
                  ( -1.37 %)
Bid:=21.51 x400
Trade Time:=4:24 PM EST
Ask:=21.75 x200
Prev Close:=21.85
Last Trade:=21.55
Updating Price:=$
            21.55
Updating Change:=-0.30

(pbny)
Open:=7.52
Change:=-0.07
                  ( -0.92 %)
Bid:=7.24 x400
Trade Time:=4:18 PM EST
Ask:=7.91 x200
Prev Close:=7.61
Last Trade:=7.54
Updating Price:=$
            7.54
Updating Change:=-0.07

(pby)
Open:=10.78
Change:=-0.18
                  ( -1.65 %)
Bid:=10.41 x400
Trade Time:=4:18 PM EST
Ask:=11.00 x200
Prev Close:=10.93
Last Trade:=10.75
Updating Price:=$
            10.75
Updating Change:=-0.18

(pcar)
Open:=43.16
Change:=-0.37
                  ( -0.86 %)
Bid:=42.81 x400
Trade Time:=4:06 PM EST
Ask:=42.92 x200
Prev Close:=43.18
Last Trade:=42.81
Updating Price:=$
            42.81
Updating Change:=-0.37

(pccc)
Open:=7.84
Change:=-0.06
                  ( -0.76 %)
Bid:=7.71 x400
Trade Time:=4:13 PM EST
Ask:=8.40 x200
Prev Close:=7.88
Last Trade:=7.82
Updating Price:=$
            7.82
Updating Change:=-0.06

(pch)
Open:=33.01
Change:=-0.26
                  ( -0.78 %)
Bid:=33.07 x400
Trade Time:=4:24 PM EST
Ask:=33.61 x200
Prev Close:=33.48
Last Trade:=33.22
Updating Price:=$
            33.22
Updating Change:=-0.26

(pcln)
Open:=528.18
Change:=+15.36
                  (+2.94 %)
Bid:=537.71 x400
Trade Time:=4:06 PM EST
Ask:=539.37 x200
Prev Close:=522.29
Last Trade:=537.65
Updating Price:=$
            537.65
Updating Change:=+15.36

(pcs)
Open:=16.11
Change:=-0.01
                  ( -0.06 %)
Bid:=16.04 x400
Trade Time:=4:30 PM EST
Ask:=16.48 x200
Prev Close:=16.29
Last Trade:=16.28
Updating Price:=$
            16.28
Updating Change:=-0.01

(pdm)
Open:=20.19
Change:=+0.12
                  (+0.59 %)
Bid:=19.93 x400
Trade Time:=4:24 PM EST
Ask:=21.00 x200
Prev Close:=20.43
Last Trade:=20.55
Updating Price:=$
            20.55
Updating Change:=+0.12

(peb)
Open:=19.90
Change:=-0.20
                  ( -1.00 %)
Bid:=19.54 x400
Trade Time:=4:18 PM EST
Ask:=19.97 x200
Prev Close:=19.97
Last Trade:=19.77
Updating Price:=$
            19.77
Updating Change:=-0.20

(peet)
Open:=58.30
Change:=-0.54
                  ( -0.92 %)
Bid:=58.09 x400
Trade Time:=4:14 PM EST
Ask:=59.02 x200
Prev Close:=58.94
Last Trade:=58.40
Updating Price:=$
            58.40
Updating Change:=-0.54

(pei)
Open:=14.65
Change:=-0.21
                  ( -1.42 %)
Bid:=14.12 x400
Trade Time:=4:13 PM EST
Ask:=14.99 x200
Prev Close:=14.81
Last Trade:=14.60
Updating Price:=$
            14.60
Updating Change:=-0.21

(petm)
Open:=42.67
Change:=+0.02
                  (+0.05 %)
Bid:=42.30 x400
Trade Time:=4:17 PM EST
Ask:=43.69 x200
Prev Close:=43.00
Last Trade:=43.02
Updating Price:=$
            43.02
Updating Change:=+0.02

(pfcb)
Open:=32.94
Change:=-0.32
                  ( -0.96 %)
Bid:=32.73 x400
Trade Time:=4:14 PM EST
Ask:=33.30 x200
Prev Close:=33.25
Last Trade:=32.93
Updating Price:=$
            32.93
Updating Change:=-0.32

(pfe)
Open:=19.21
Change:=-0.11
                  ( -0.57 %)
Bid:=19.21 x400
Trade Time:=4:04 PM EST
Ask:=19.24 x200
Prev Close:=19.36
Last Trade:=19.25
Updating Price:=$
            19.25
Updating Change:=-0.11

(pg)
Open:=61.68
Change:=-0.43
                  ( -0.69 %)
Bid:=61.51 x400
Trade Time:=4:03 PM EST
Ask:=61.62 x200
Prev Close:=61.92
Last Trade:=61.49
Updating Price:=$
            61.49
Updating Change:=-0.43

(pgi)
Open:=8.41
Change:=-0.09
                  ( -1.05 %)
Bid:=8.08 x400
Trade Time:=4:19 PM EST
Ask:=8.78 x200
Prev Close:=8.55
Last Trade:=8.46
Updating Price:=$
            8.46
Updating Change:=-0.09

(pgn)
Open:=46.64
Change:=-0.05
                  ( -0.11 %)
Bid:=46.51 x400
Trade Time:=4:24 PM EST
Ask:=46.70 x200
Prev Close:=46.79
Last Trade:=46.74
Updating Price:=$
            46.74
Updating Change:=-0.05

(pgnx)
Open:=5.59
Change:=-0.22
                  ( -3.87 %)
Bid:=5.11 x400
Trade Time:=4:00 PM EST
Ask:=5.73 x200
Prev Close:=5.68
Last Trade:=5.46
Updating Price:=$
            5.46
Updating Change:=-0.22

(pgti)
Open:=1.85
Change:=-0.02
                  ( -1.06 %)
Bid:=1.58 x400
Trade Time:=4:02 PM EST
Ask:=0.00 x200
Prev Close:=1.88
Last Trade:=1.86
Updating Price:=$
            1.86
Updating Change:=-0.02

(phh)
Open:=18.60
Change:=+0.23
                  (+1.24 %)
Bid:=0.00 x400
Trade Time:=4:10 PM EST
Ask:=26.00 x200
Prev Close:=18.53
Last Trade:=18.76
Updating Price:=$
            18.76
Updating Change:=+0.23

(phiik)
Open:=21.38
Change:=-0.26
                  ( -1.19 %)
Bid:=21.32 x400
Trade Time:=4:00 PM EST
Ask:=21.79 x200
Prev Close:=21.79
Last Trade:=21.53
Updating Price:=$
            21.53
Updating Change:=-0.26

(phm)
Open:=6.73
Change:=+0.07
                  (+1.03 %)
Bid:=6.87 x400
Trade Time:=4:24 PM EST
Ask:=6.94 x200
Prev Close:=6.80
Last Trade:=6.87
Updating Price:=$
            6.87
Updating Change:=+0.07

(pike)
Open:=8.52
Change:=+0.14
                  (+1.62 %)
Bid:=7.54 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=8.65
Last Trade:=8.79
Updating Price:=$
            8.79
Updating Change:=+0.14

(pke)
Open:=26.01
Change:=-0.32
                  ( -1.21 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=37.49 x200
Prev Close:=26.48
Last Trade:=26.16
Updating Price:=$
            26.16
Updating Change:=-0.32

(pki)
Open:=24.38
Change:=
Bid:=24.37 x400
Trade Time:=4:24 PM EST
Ask:=24.65 x200
Prev Close:=24.46
Last Trade:=24.46
Updating Price:=$
            24.46
Updating Change:=null

(pl)
Open:=21.02
Change:=
Bid:=20.72 x400
Trade Time:=4:24 PM EST
Ask:=21.81 x200
Prev Close:=21.26
Last Trade:=21.26
Updating Price:=$
            21.26
Updating Change:=null

(plce)
Open:=47.27
Change:=+0.56
                  (+1.17 %)
Bid:=47.70 x400
Trade Time:=4:14 PM EST
Ask:=48.35 x200
Prev Close:=47.76
Last Trade:=48.32
Updating Price:=$
            48.32
Updating Change:=+0.56

(plcm)
Open:=27.56
Change:=-0.89
                  ( -3.19 %)
Bid:=26.76 x400
Trade Time:=4:24 PM EST
Ask:=27.67 x200
Prev Close:=27.92
Last Trade:=27.03
Updating Price:=$
            27.03
Updating Change:=-0.89

(plfe)
Open:=11.22
Change:=
Bid:=10.80 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=11.36
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=null

(plpc)
Open:=61.90
Change:=+0.65
                  (+1.05 %)
Bid:=60.04 x400
Trade Time:=4:14 PM EST
Ask:=69.90 x200
Prev Close:=61.71
Last Trade:=62.36
Updating Price:=$
            62.36
Updating Change:=+0.65

(pm)
Open:=71.70
Change:=-1.18
                  ( -1.63 %)
Bid:=71.35 x400
Trade Time:=4:42 PM EST
Ask:=71.94 x200
Prev Close:=72.35
Last Trade:=71.17
Updating Price:=$
            71.17
Updating Change:=-1.18

(pnm)
Open:=15.19
Change:=-0.32
                  ( -2.09 %)
Bid:=14.55 x400
Trade Time:=4:18 PM EST
Ask:=15.45 x200
Prev Close:=15.34
Last Trade:=15.02
Updating Price:=$
            15.02
Updating Change:=-0.32

(pnra)
Open:=114.69
Change:=-0.34
                  ( -0.29 %)
Bid:=114.02 x400
Trade Time:=4:22 PM EST
Ask:=116.77 x200
Prev Close:=115.69
Last Trade:=115.35
Updating Price:=$
            115.35
Updating Change:=-0.34

(pnw)
Open:=42.32
Change:=-0.17
                  ( -0.40 %)
Bid:=42.11 x400
Trade Time:=4:24 PM EST
Ask:=42.77 x200
Prev Close:=42.52
Last Trade:=42.35
Updating Price:=$
            42.35
Updating Change:=-0.17

(pnx)
Open:=2.36
Change:=
Bid:=2.31 x400
Trade Time:=4:56 PM EST
Ask:=2.50 x200
Prev Close:=2.40
Last Trade:=2.40
Updating Price:=$
            2.40
Updating Change:=null

(podd)
Open:=19.49
Change:=-0.09
                  ( -0.46 %)
Bid:=19.14 x400
Trade Time:=4:19 PM EST
Ask:=20.18 x200
Prev Close:=19.75
Last Trade:=19.66
Updating Price:=$
            19.66
Updating Change:=-0.09

(powi)
Open:=35.38
Change:=-0.16
                  ( -0.45 %)
Bid:=34.78 x400
Trade Time:=4:16 PM EST
Ask:=36.32 x200
Prev Close:=35.65
Last Trade:=35.49
Updating Price:=$
            35.49
Updating Change:=-0.16

(ppc)
Open:=4.70
Change:=-0.16
                  ( -3.23 %)
Bid:=4.74 x400
Trade Time:=4:18 PM EST
Ask:=5.19 x200
Prev Close:=4.96
Last Trade:=4.80
Updating Price:=$
            4.80
Updating Change:=-0.16

(ppg)
Open:=83.40
Change:=-0.35
                  ( -0.41 %)
Bid:=83.99 x400
Trade Time:=4:24 PM EST
Ask:=84.97 x200
Prev Close:=84.55
Last Trade:=84.20
Updating Price:=$
            84.20
Updating Change:=-0.35

(pq)
Open:=7.93
Change:=+0.05
                  (+0.62 %)
Bid:=7.79 x400
Trade Time:=4:25 PM EST
Ask:=8.47 x200
Prev Close:=8.08
Last Trade:=8.13
Updating Price:=$
            8.13
Updating Change:=+0.05

(praa)
Open:=78.28
Change:=+1.28
                  (+1.61 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=79.65
Last Trade:=80.93
Updating Price:=$
            80.93
Updating Change:=+1.28

(prgo)
Open:=90.23
Change:=-0.64
                  ( -0.70 %)
Bid:=89.97 x400
Trade Time:=4:24 PM EST
Ask:=91.17 x200
Prev Close:=90.95
Last Trade:=90.31
Updating Price:=$
            90.31
Updating Change:=-0.64

(prim)
Open:=12.03
Change:=+0.05
                  (+0.41 %)
Bid:=11.05 x400
Trade Time:=4:10 PM EST
Ask:=12.53 x200
Prev Close:=12.15
Last Trade:=12.20
Updating Price:=$
            12.20
Updating Change:=+0.05

(prs)
Open:=6.01
Change:=+0.21
                  (+3.44 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=7.33 x200
Prev Close:=6.10
Last Trade:=6.31
Updating Price:=$
            6.31
Updating Change:=+0.21

(prsp)
Open:=40.80
Change:=+0.36
                  (+0.87 %)
Bid:=40.58 x400
Trade Time:=4:24 PM EST
Ask:=42.31 x200
Prev Close:=41.17
Last Trade:=41.53
Updating Price:=$
            41.53
Updating Change:=+0.36

(prx)
Open:=32.34
Change:=-0.31
                  ( -0.95 %)
Bid:=31.58 x400
Trade Time:=4:18 PM EST
Ask:=33.02 x200
Prev Close:=32.70
Last Trade:=32.39
Updating Price:=$
            32.39
Updating Change:=-0.31

(pss)
Open:=11.67
Change:=-0.04
                  ( -0.34 %)
Bid:=11.62 x400
Trade Time:=4:14 PM EST
Ask:=12.13 x200
Prev Close:=11.82
Last Trade:=11.78
Updating Price:=$
            11.78
Updating Change:=-0.04

(pva)
Open:=13.18
Change:=-0.26
                  ( -1.94 %)
Bid:=12.68 x400
Trade Time:=4:25 PM EST
Ask:=13.52 x200
Prev Close:=13.38
Last Trade:=13.12
Updating Price:=$
            13.12
Updating Change:=-0.26

(pvtb)
Open:=11.70
Change:=-0.06
                  ( -0.51 %)
Bid:=11.37 x400
Trade Time:=4:24 PM EST
Ask:=11.79 x200
Prev Close:=11.85
Last Trade:=11.79
Updating Price:=$
            11.79
Updating Change:=-0.06

(pzn)
Open:=5.89
Change:=-0.04
                  ( -0.67 %)
Bid:=5.72 x400
Trade Time:=4:08 PM EST
Ask:=5.97 x200
Prev Close:=5.98
Last Trade:=5.94
Updating Price:=$
            5.94
Updating Change:=-0.04

(pzza)
Open:=31.00
Change:=-0.01
                  ( -0.03 %)
Bid:=30.49 x400
Trade Time:=4:19 PM EST
Ask:=31.89 x200
Prev Close:=31.22
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=-0.01

(qcom)
Open:=54.39
Change:=-0.21
                  ( -0.38 %)
Bid:=54.82 x400
Trade Time:=4:09 PM EST
Ask:=54.92 x200
Prev Close:=54.99
Last Trade:=54.78
Updating Price:=$
            54.78
Updating Change:=-0.21

(qcor)
Open:=30.69
Change:=-0.02
                  ( -0.06 %)
Bid:=31.07 x400
Trade Time:=4:24 PM EST
Ask:=31.49 x200
Prev Close:=31.07
Last Trade:=31.05
Updating Price:=$
            31.05
Updating Change:=-0.02

(qdel)
Open:=14.53
Change:=+0.32
                  (+2.19 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=15.47 x200
Prev Close:=14.64
Last Trade:=14.96
Updating Price:=$
            14.96
Updating Change:=+0.32

(qgen)
Open:=16.60
Change:=-0.06
                  ( -0.35 %)
Bid:=16.47 x400
Trade Time:=4:06 PM EST
Ask:=17.40 x200
Prev Close:=17.00
Last Trade:=16.94
Updating Price:=$
            16.94
Updating Change:=-0.06

(qlty)
Open:=11.19
Change:=+0.08
                  (+0.70 %)
Bid:=11.15 x400
Trade Time:=4:14 PM EST
Ask:=11.95 x200
Prev Close:=11.42
Last Trade:=11.50
Updating Price:=$
            11.50
Updating Change:=+0.08

(r)
Open:=56.45
Change:=-0.82
                  ( -1.44 %)
Bid:=56.12 x400
Trade Time:=4:19 PM EST
Ask:=56.94 x200
Prev Close:=57.14
Last Trade:=56.32
Updating Price:=$
            56.32
Updating Change:=-0.82

(rad)
Open:=1.24
Change:=+0.02
                  (+1.56 %)
Bid:=1.28 x400
Trade Time:=4:24 PM EST
Ask:=1.30 x200
Prev Close:=1.28
Last Trade:=1.30
Updating Price:=$
            1.30
Updating Change:=+0.02

(rah)
Open:=86.20
Change:=-0.02
                  ( -0.02 %)
Bid:=82.57 x400
Trade Time:=4:17 PM EST
Ask:=96.99 x200
Prev Close:=86.52
Last Trade:=86.50
Updating Price:=$
            86.50
Updating Change:=-0.02

(ras)
Open:=5.56
Change:=
Bid:=5.40 x400
Trade Time:=4:30 PM EST
Ask:=5.73 x200
Prev Close:=5.56
Last Trade:=5.56
Updating Price:=$
            5.56
Updating Change:=null

(rden)
Open:=31.93
Change:=-0.16
                  ( -0.49 %)
Bid:=32.12 x400
Trade Time:=4:18 PM EST
Ask:=32.28 x200
Prev Close:=32.38
Last Trade:=32.22
Updating Price:=$
            32.22
Updating Change:=-0.16

(recn)
Open:=13.12
Change:=-0.25
                  ( -1.88 %)
Bid:=12.59 x400
Trade Time:=4:18 PM EST
Ask:=13.43 x200
Prev Close:=13.27
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=-0.25

(reg)
Open:=44.60
Change:=-0.08
                  ( -0.18 %)
Bid:=44.79 x400
Trade Time:=4:14 PM EST
Ask:=45.52 x200
Prev Close:=45.00
Last Trade:=44.92
Updating Price:=$
            44.92
Updating Change:=-0.08

(ren)
Open:=16.16
Change:=-0.10
                  ( -0.61 %)
Bid:=15.78 x400
Trade Time:=4:18 PM EST
Ask:=16.72 x200
Prev Close:=16.39
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=-0.10

(rev)
Open:=16.98
Change:=-0.42
                  ( -2.43 %)
Bid:=16.37 x400
Trade Time:=4:08 PM EST
Ask:=17.10 x200
Prev Close:=17.26
Last Trade:=16.84
Updating Price:=$
            16.84
Updating Change:=-0.42

(revu)
Open:=0.26
Change:=-0.04
                  ( -14.81 %)
Bid:=0.21 x400
Trade Time:=4:00 PM EST
Ask:=0.29 x200
Prev Close:=0.27
Last Trade:=0.23
Updating Price:=$
            0.23
Updating Change:=-0.04

(rfmd)
Open:=6.51
Change:=+0.12
                  (+1.81 %)
Bid:=6.75 x400
Trade Time:=4:56 PM EST
Ask:=6.78 x200
Prev Close:=6.63
Last Trade:=6.75
Updating Price:=$
            6.75
Updating Change:=+0.12

(rgr)
Open:=27.53
Change:=-0.57
                  ( -2.04 %)
Bid:=26.84 x400
Trade Time:=4:18 PM EST
Ask:=27.93 x200
Prev Close:=27.89
Last Trade:=27.32
Updating Price:=$
            27.32
Updating Change:=-0.57

(rhi)
Open:=26.80
Change:=+0.22
                  (+0.81 %)
Bid:=26.97 x400
Trade Time:=4:53 PM EST
Ask:=27.56 x200
Prev Close:=27.16
Last Trade:=27.38
Updating Price:=$
            27.38
Updating Change:=+0.22

(rigl)
Open:=8.56
Change:=+0.03
                  (+0.35 %)
Bid:=8.34 x400
Trade Time:=4:24 PM EST
Ask:=9.04 x200
Prev Close:=8.66
Last Trade:=8.69
Updating Price:=$
            8.69
Updating Change:=+0.03

(rimm)
Open:=25.26
Change:=-0.46
                  ( -1.81 %)
Bid:=25.00 x400
Trade Time:=4:09 PM EST
Ask:=25.08 x200
Prev Close:=25.46
Last Trade:=25.00
Updating Price:=$
            25.00
Updating Change:=-0.46

(rjet)
Open:=4.31
Change:=-0.04
                  ( -0.92 %)
Bid:=4.21 x400
Trade Time:=4:19 PM EST
Ask:=4.38 x200
Prev Close:=4.37
Last Trade:=4.33
Updating Price:=$
            4.33
Updating Change:=-0.04

(rkt)
Open:=60.59
Change:=+0.01
                  (+0.02 %)
Bid:=55.40 x400
Trade Time:=4:16 PM EST
Ask:=68.28 x200
Prev Close:=61.45
Last Trade:=61.46
Updating Price:=$
            61.46
Updating Change:=+0.01

(rli)
Open:=63.76
Change:=-0.97
                  ( -1.51 %)
Bid:=58.93 x400
Trade Time:=4:24 PM EST
Ask:=66.28 x200
Prev Close:=64.12
Last Trade:=63.15
Updating Price:=$
            63.15
Updating Change:=-0.97

(rloc)
Open:=18.42
Change:=-0.61
                  ( -3.24 %)
Bid:=14.67 x400
Trade Time:=4:14 PM EST
Ask:=26.50 x200
Prev Close:=18.80
Last Trade:=18.19
Updating Price:=$
            18.19
Updating Change:=-0.61

(rnow)
Open:=33.32
Change:=+0.96
                  (+2.91 %)
Bid:=33.10 x400
Trade Time:=4:18 PM EST
Ask:=34.59 x200
Prev Close:=32.99
Last Trade:=33.95
Updating Price:=$
            33.95
Updating Change:=+0.96

(rnr)
Open:=69.47
Change:=-0.52
                  ( -0.74 %)
Bid:=68.30 x400
Trade Time:=4:24 PM EST
Ask:=71.88 x200
Prev Close:=70.11
Last Trade:=69.59
Updating Price:=$
            69.59
Updating Change:=-0.52

(rnst)
Open:=15.04
Change:=+0.01
                  (+0.07 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=15.75 x200
Prev Close:=15.29
Last Trade:=15.30
Updating Price:=$
            15.30
Updating Change:=+0.01

(roc)
Open:=59.51
Change:=-0.21
                  ( -0.35 %)
Bid:=60.45 x400
Trade Time:=4:24 PM EST
Ask:=61.78 x200
Prev Close:=60.68
Last Trade:=60.47
Updating Price:=$
            60.47
Updating Change:=-0.21

(rocm)
Open:=8.71
Change:=+0.03
                  (+0.34 %)
Bid:=8.75 x400
Trade Time:=3:59 PM EST
Ask:=14.98 x200
Prev Close:=8.95
Last Trade:=8.98
Updating Price:=$
            8.98
Updating Change:=+0.03

(rodm)
Open:=1.49
Change:=
Bid:=1.29 x400
Trade Time:=4:00 PM EST
Ask:=1.75 x200
Prev Close:=1.53
Last Trade:=1.53
Updating Price:=$
            1.53
Updating Change:=null

(roiak)
Open:=1.49
Change:=-0.04
                  ( -2.72 %)
Bid:=1.44 x400
Trade Time:=4:00 PM EST
Ask:=1.72 x200
Prev Close:=1.47
Last Trade:=1.43
Updating Price:=$
            1.43
Updating Change:=-0.04

(rok)
Open:=72.14
Change:=-1.72
                  ( -2.34 %)
Bid:=71.37 x400
Trade Time:=4:18 PM EST
Ask:=72.34 x200
Prev Close:=73.48
Last Trade:=71.76
Updating Price:=$
            71.76
Updating Change:=-1.72

(rol)
Open:=18.81
Change:=+0.09
                  (+0.47 %)
Bid:=18.52 x400
Trade Time:=4:14 PM EST
Ask:=19.54 x200
Prev Close:=19.00
Last Trade:=19.09
Updating Price:=$
            19.09
Updating Change:=+0.09

(roll)
Open:=37.53
Change:=+0.02
                  (+0.05 %)
Bid:=0.00 x400
Trade Time:=4:32 PM EST
Ask:=38.74 x200
Prev Close:=37.95
Last Trade:=37.97
Updating Price:=$
            37.97
Updating Change:=+0.02

(rop)
Open:=81.33
Change:=-0.69
                  ( -0.84 %)
Bid:=81.24 x400
Trade Time:=4:29 PM EST
Ask:=82.39 x200
Prev Close:=82.32
Last Trade:=81.63
Updating Price:=$
            81.63
Updating Change:=-0.69

(rose)
Open:=51.16
Change:=-0.42
                  ( -0.80 %)
Bid:=50.11 x400
Trade Time:=4:24 PM EST
Ask:=57.92 x200
Prev Close:=52.19
Last Trade:=51.77
Updating Price:=$
            51.77
Updating Change:=-0.42

(rost)
Open:=75.38
Change:=-0.37
                  ( -0.49 %)
Bid:=75.84 x400
Trade Time:=4:06 PM EST
Ask:=76.11 x200
Prev Close:=76.14
Last Trade:=75.77
Updating Price:=$
            75.77
Updating Change:=-0.37

(rt)
Open:=8.96
Change:=+0.02
                  (+0.22 %)
Bid:=8.98 x400
Trade Time:=4:25 PM EST
Ask:=9.20 x200
Prev Close:=9.07
Last Trade:=9.09
Updating Price:=$
            9.09
Updating Change:=+0.02

(rtec)
Open:=9.08
Change:=-0.63
                  ( -6.83 %)
Bid:=8.23 x400
Trade Time:=4:13 PM EST
Ask:=8.93 x200
Prev Close:=9.22
Last Trade:=8.59
Updating Price:=$
            8.59
Updating Change:=-0.63

(rtix)
Open:=3.32
Change:=+0.05
                  (+1.54 %)
Bid:=3.13 x400
Trade Time:=4:14 PM EST
Ask:=4.10 x200
Prev Close:=3.24
Last Trade:=3.29
Updating Price:=$
            3.29
Updating Change:=+0.05

(rue)
Open:=32.56
Change:=-0.01
                  ( -0.03 %)
Bid:=32.02 x400
Trade Time:=4:14 PM EST
Ask:=32.86 x200
Prev Close:=32.88
Last Trade:=32.87
Updating Price:=$
            32.87
Updating Change:=-0.01

(rwt)
Open:=14.28
Change:=-0.02
                  ( -0.14 %)
Bid:=14.26 x400
Trade Time:=4:24 PM EST
Ask:=14.76 x200
Prev Close:=14.35
Last Trade:=14.33
Updating Price:=$
            14.33
Updating Change:=-0.02

(safm)
Open:=43.88
Change:=+2.08
                  (+4.71 %)
Bid:=45.27 x400
Trade Time:=4:14 PM EST
Ask:=47.13 x200
Prev Close:=44.14
Last Trade:=46.22
Updating Price:=$
            46.22
Updating Change:=+2.08

(saft)
Open:=39.92
Change:=+0.30
                  (+0.74 %)
Bid:=40.31 x400
Trade Time:=4:19 PM EST
Ask:=40.96 x200
Prev Close:=40.30
Last Trade:=40.60
Updating Price:=$
            40.60
Updating Change:=+0.30

(sam)
Open:=88.34
Change:=+0.05
                  (+0.06 %)
Bid:=89.66 x400
Trade Time:=4:25 PM EST
Ask:=90.79 x200
Prev Close:=90.10
Last Trade:=90.15
Updating Price:=$
            90.15
Updating Change:=+0.05

(sanm)
Open:=11.16
Change:=+0.08
                  (+0.71 %)
Bid:=11.37 x400
Trade Time:=4:23 PM EST
Ask:=11.42 x200
Prev Close:=11.32
Last Trade:=11.40
Updating Price:=$
            11.40
Updating Change:=+0.08

(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:=20.17
Change:=-0.35
                  ( -1.73 %)
Bid:=19.82 x400
Trade Time:=4:18 PM EST
Ask:=20.24 x200
Prev Close:=20.18
Last Trade:=19.83
Updating Price:=$
            19.83
Updating Change:=-0.35

(sbux)
Open:=39.89
Change:=+0.11
                  (+0.28 %)
Bid:=40.09 x400
Trade Time:=4:06 PM EST
Ask:=40.13 x200
Prev Close:=39.98
Last Trade:=40.09
Updating Price:=$
            40.09
Updating Change:=+0.11

(scl)
Open:=78.62
Change:=-0.59
                  ( -0.74 %)
Bid:=0.00 x400
Trade Time:=4:05 PM EST
Ask:=99.11 x200
Prev Close:=79.89
Last Trade:=79.30
Updating Price:=$
            79.30
Updating Change:=-0.59

(scmp)
Open:=3.91
Change:=+0.07
                  (+1.77 %)
Bid:=3.81 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=3.95
Last Trade:=4.02
Updating Price:=$
            4.02
Updating Change:=+0.07

(scs)
Open:=9.86
Change:=-0.12
                  ( -1.19 %)
Bid:=9.56 x400
Trade Time:=4:14 PM EST
Ask:=10.30 x200
Prev Close:=10.05
Last Trade:=9.93
Updating Price:=$
            9.93
Updating Change:=-0.12

(scvl)
Open:=31.15
Change:=+0.21
                  (+0.67 %)
Bid:=0.00 x400
Trade Time:=4:19 PM EST
Ask:=0.00 x200
Prev Close:=31.38
Last Trade:=31.59
Updating Price:=$
            31.59
Updating Change:=+0.21

(seb)
Open:=2632.00
Change:=-31.00
                  ( -1.17 %)
Bid:=2617.48 x400
Trade Time:=4:21 PM EST
Ask:=2640.00 x200
Prev Close:=2646.00
Last Trade:=2615.00
Updating Price:=$
            2615.00
Updating Change:=-31.00

(see)
Open:=21.25
Change:=+0.08
                  (+0.37 %)
Bid:=21.44 x400
Trade Time:=4:24 PM EST
Ask:=21.53 x200
Prev Close:=21.45
Last Trade:=21.53
Updating Price:=$
            21.53
Updating Change:=+0.08

(sf)
Open:=37.48
Change:=+0.23
                  (+0.61 %)
Bid:=37.06 x400
Trade Time:=4:25 PM EST
Ask:=38.69 x200
Prev Close:=37.73
Last Trade:=37.96
Updating Price:=$
            37.96
Updating Change:=+0.23

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

(shld)
Open:=69.46
Change:=-0.20
                  ( -0.29 %)
Bid:=69.36 x400
Trade Time:=4:06 PM EST
Ask:=69.67 x200
Prev Close:=69.87
Last Trade:=69.67
Updating Price:=$
            69.67
Updating Change:=-0.20

(shoo)
Open:=38.16
Change:=-0.41
                  ( -1.06 %)
Bid:=37.27 x400
Trade Time:=4:18 PM EST
Ask:=38.90 x200
Prev Close:=38.51
Last Trade:=38.10
Updating Price:=$
            38.10
Updating Change:=-0.41

(shw)
Open:=76.56
Change:=-0.04
                  ( -0.05 %)
Bid:=76.94 x400
Trade Time:=4:24 PM EST
Ask:=77.86 x200
Prev Close:=77.21
Last Trade:=77.17
Updating Price:=$
            77.17
Updating Change:=-0.04

(sial)
Open:=66.93
Change:=-0.29
                  ( -0.43 %)
Bid:=66.84 x400
Trade Time:=4:06 PM EST
Ask:=67.10 x200
Prev Close:=67.39
Last Trade:=67.10
Updating Price:=$
            67.10
Updating Change:=-0.29

(simg)
Open:=5.96
Change:=-0.32
                  ( -5.29 %)
Bid:=5.73 x400
Trade Time:=4:56 PM EST
Ask:=5.95 x200
Prev Close:=6.05
Last Trade:=5.73
Updating Price:=$
            5.73
Updating Change:=-0.32

(siro)
Open:=50.80
Change:=-0.64
                  ( -1.25 %)
Bid:=50.55 x400
Trade Time:=4:16 PM EST
Ask:=51.87 x200
Prev Close:=51.22
Last Trade:=50.58
Updating Price:=$
            50.58
Updating Change:=-0.64

(sivb)
Open:=60.41
Change:=-0.19
                  ( -0.31 %)
Bid:=60.73 x400
Trade Time:=4:31 PM EST
Ask:=61.67 x200
Prev Close:=61.21
Last Trade:=61.02
Updating Price:=$
            61.02
Updating Change:=-0.19

(sji)
Open:=50.54
Change:=-0.59
                  ( -1.15 %)
Bid:=50.23 x400
Trade Time:=4:18 PM EST
Ask:=50.97 x200
Prev Close:=51.09
Last Trade:=50.50
Updating Price:=$
            50.50
Updating Change:=-0.59

(sjm)
Open:=77.97
Change:=-0.59
                  ( -0.75 %)
Bid:=77.59 x400
Trade Time:=4:30 PM EST
Ask:=78.77 x200
Prev Close:=78.51
Last Trade:=77.92
Updating Price:=$
            77.92
Updating Change:=-0.59

(sjw)
Open:=23.04
Change:=+0.25
                  (+1.07 %)
Bid:=21.08 x400
Trade Time:=4:18 PM EST
Ask:=25.99 x200
Prev Close:=23.27
Last Trade:=23.52
Updating Price:=$
            23.52
Updating Change:=+0.25

(slh)
Open:=56.11
Change:=-0.85
                  ( -1.50 %)
Bid:=53.93 x400
Trade Time:=4:24 PM EST
Ask:=56.59 x200
Prev Close:=56.73
Last Trade:=55.88
Updating Price:=$
            55.88
Updating Change:=-0.85

(slrc)
Open:=23.40
Change:=-0.45
                  ( -1.92 %)
Bid:=22.51 x400
Trade Time:=4:16 PM EST
Ask:=23.00 x200
Prev Close:=23.49
Last Trade:=23.04
Updating Price:=$
            23.04
Updating Change:=-0.45

(smg)
Open:=50.20
Change:=-0.51
                  ( -1.00 %)
Bid:=50.31 x400
Trade Time:=4:13 PM EST
Ask:=51.05 x200
Prev Close:=50.97
Last Trade:=50.46
Updating Price:=$
            50.46
Updating Change:=-0.51

(smod)
Open:=9.05
Change:=-0.06
                  ( -0.66 %)
Bid:=8.97 x400
Trade Time:=4:14 PM EST
Ask:=9.09 x200
Prev Close:=9.06
Last Trade:=9.00
Updating Price:=$
            9.00
Updating Change:=-0.06

(smrt)
Open:=9.40
Change:=-0.01
                  ( -0.11 %)
Bid:=9.38 x400
Trade Time:=4:14 PM EST
Ask:=9.87 x200
Prev Close:=9.51
Last Trade:=9.50
Updating Price:=$
            9.50
Updating Change:=-0.01

(smsi)
Open:=3.38
Change:=+0.14
                  (+4.09 %)
Bid:=3.34 x400
Trade Time:=4:13 PM EST
Ask:=3.92 x200
Prev Close:=3.42
Last Trade:=3.56
Updating Price:=$
            3.56
Updating Change:=+0.14

(sndk)
Open:=41.69
Change:=+0.27
                  (+0.64 %)
Bid:=42.40 x400
Trade Time:=4:08 PM EST
Ask:=42.55 x200
Prev Close:=42.26
Last Trade:=42.53
Updating Price:=$
            42.53
Updating Change:=+0.27

(snh)
Open:=23.60
Change:=+0.15
                  (+0.63 %)
Bid:=23.29 x400
Trade Time:=4:41 PM EST
Ask:=23.89 x200
Prev Close:=23.79
Last Trade:=23.94
Updating Price:=$
            23.94
Updating Change:=+0.15

(solr)
Open:=13.49
Change:=-0.04
                  ( -0.29 %)
Bid:=13.44 x400
Trade Time:=4:56 PM EST
Ask:=13.89 x200
Prev Close:=13.68
Last Trade:=13.64
Updating Price:=$
            13.64
Updating Change:=-0.04

(sonc)
Open:=10.61
Change:=-0.04
                  ( -0.37 %)
Bid:=10.70 x400
Trade Time:=4:23 PM EST
Ask:=10.82 x200
Prev Close:=10.74
Last Trade:=10.70
Updating Price:=$
            10.70
Updating Change:=-0.04

(sone)
Open:=9.32
Change:=+0.04
                  (+0.43 %)
Bid:=9.06 x400
Trade Time:=4:18 PM EST
Ask:=9.47 x200
Prev Close:=9.36
Last Trade:=9.40
Updating Price:=$
            9.40
Updating Change:=+0.04

(spls)
Open:=15.87
Change:=+0.05
                  (+0.31 %)
Bid:=16.01 x400
Trade Time:=4:06 PM EST
Ask:=16.09 x200
Prev Close:=16.01
Last Trade:=16.06
Updating Price:=$
            16.06
Updating Change:=+0.05

(spmd)
Open:=3.68
Change:=-0.06
                  ( -1.62 %)
Bid:=3.40 x400
Trade Time:=4:00 PM EST
Ask:=3.65 x200
Prev Close:=3.71
Last Trade:=3.65
Updating Price:=$
            3.65
Updating Change:=-0.06

(spn)
Open:=40.71
Change:=+0.04
                  (+0.10 %)
Bid:=40.61 x400
Trade Time:=4:24 PM EST
Ask:=41.75 x200
Prev Close:=41.45
Last Trade:=41.49
Updating Price:=$
            41.49
Updating Change:=+0.04

(sptn)
Open:=17.23
Change:=+0.20
                  (+1.15 %)
Bid:=17.13 x400
Trade Time:=4:20 PM EST
Ask:=18.11 x200
Prev Close:=17.46
Last Trade:=17.66
Updating Price:=$
            17.66
Updating Change:=+0.20

(spw)
Open:=74.47
Change:=-0.12
                  ( -0.16 %)
Bid:=0.00 x400
Trade Time:=4:31 PM EST
Ask:=81.11 x200
Prev Close:=75.36
Last Trade:=75.24
Updating Price:=$
            75.24
Updating Change:=-0.12

(srcl)
Open:=83.35
Change:=-2.24
                  ( -2.66 %)
Bid:=81.67 x400
Trade Time:=4:06 PM EST
Ask:=82.13 x200
Prev Close:=84.36
Last Trade:=82.12
Updating Price:=$
            82.12
Updating Change:=-2.24

(srdx)
Open:=11.04
Change:=-0.07
                  ( -0.63 %)
Bid:=10.62 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=11.07
Last Trade:=11.00
Updating Price:=$
            11.00
Updating Change:=-0.07

(sri)
Open:=12.11
Change:=+0.20
                  (+1.63 %)
Bid:=12.07 x400
Trade Time:=4:25 PM EST
Ask:=12.89 x200
Prev Close:=12.28
Last Trade:=12.48
Updating Price:=$
            12.48
Updating Change:=+0.20

(srsl)
Open:=8.77
Change:=-0.09
                  ( -1.01 %)
Bid:=7.79 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=8.94
Last Trade:=8.85
Updating Price:=$
            8.85
Updating Change:=-0.09

(srz)
Open:=8.58
Change:=+0.07
                  (+0.80 %)
Bid:=7.26 x400
Trade Time:=5:23 PM EST
Ask:=7.82 x200
Prev Close:=8.75
Last Trade:=8.82
Updating Price:=$
            8.82
Updating Change:=+0.07

(ssp)
Open:=8.46
Change:=+0.04
                  (+0.47 %)
Bid:=8.25 x400
Trade Time:=4:18 PM EST
Ask:=8.95 x200
Prev Close:=8.58
Last Trade:=8.62
Updating Price:=$
            8.62
Updating Change:=+0.04

(stba)
Open:=18.45
Change:=+0.30
                  (+1.60 %)
Bid:=16.71 x400
Trade Time:=4:14 PM EST
Ask:=20.49 x200
Prev Close:=18.72
Last Trade:=19.02
Updating Price:=$
            19.02
Updating Change:=+0.30

(stfc)
Open:=16.74
Change:=-0.40
                  ( -2.36 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=0.00 x200
Prev Close:=16.98
Last Trade:=16.58
Updating Price:=$
            16.58
Updating Change:=-0.40

(sti)
Open:=24.25
Change:=-0.13
                  ( -0.53 %)
Bid:=24.40 x400
Trade Time:=4:42 PM EST
Ask:=24.70 x200
Prev Close:=24.62
Last Trade:=24.49
Updating Price:=$
            24.49
Updating Change:=-0.13

(stnr)
Open:=48.27
Change:=-0.23
                  ( -0.47 %)
Bid:=0.00 x400
Trade Time:=4:56 PM EST
Ask:=49.91 x200
Prev Close:=48.85
Last Trade:=48.62
Updating Price:=$
            48.62
Updating Change:=-0.23

(stwd)
Open:=19.58
Change:=-0.37
                  ( -1.87 %)
Bid:=18.93 x400
Trade Time:=4:25 PM EST
Ask:=19.44 x200
Prev Close:=19.77
Last Trade:=19.40
Updating Price:=$
            19.40
Updating Change:=-0.37

(stx)
Open:=14.16
Change:=-0.37
                  ( -2.59 %)
Bid:=13.89 x400
Trade Time:=4:05 PM EST
Ask:=13.90 x200
Prev Close:=14.26
Last Trade:=13.89
Updating Price:=$
            13.89
Updating Change:=-0.37

(sui)
Open:=38.01
Change:=-0.13
                  ( -0.34 %)
Bid:=37.33 x400
Trade Time:=4:17 PM EST
Ask:=38.95 x200
Prev Close:=38.40
Last Trade:=38.27
Updating Price:=$
            38.27
Updating Change:=-0.13

(sumr)
Open:=8.40
Change:=+0.11
                  (+1.29 %)
Bid:=7.81 x400
Trade Time:=4:13 PM EST
Ask:=9.58 x200
Prev Close:=8.50
Last Trade:=8.61
Updating Price:=$
            8.61
Updating Change:=+0.11

(supx)
Open:=19.31
Change:=-0.01
                  ( -0.05 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=22.70 x200
Prev Close:=19.39
Last Trade:=19.38
Updating Price:=$
            19.38
Updating Change:=-0.01

(swk)
Open:=64.05
Change:=+0.92
                  (+1.42 %)
Bid:=65.35 x400
Trade Time:=4:42 PM EST
Ask:=66.35 x200
Prev Close:=64.85
Last Trade:=65.77
Updating Price:=$
            65.77
Updating Change:=+0.92

(swm)
Open:=55.97
Change:=-0.58
                  ( -1.02 %)
Bid:=55.82 x400
Trade Time:=4:13 PM EST
Ask:=56.66 x200
Prev Close:=56.69
Last Trade:=56.11
Updating Price:=$
            56.11
Updating Change:=-0.58

(sxt)
Open:=36.88
Change:=-0.17
                  ( -0.46 %)
Bid:=36.31 x400
Trade Time:=4:25 PM EST
Ask:=37.90 x200
Prev Close:=37.29
Last Trade:=37.12
Updating Price:=$
            37.12
Updating Change:=-0.17

(syke)
Open:=19.11
Change:=+0.01
                  (+0.05 %)
Bid:=18.84 x400
Trade Time:=4:14 PM EST
Ask:=19.76 x200
Prev Close:=19.29
Last Trade:=19.30
Updating Price:=$
            19.30
Updating Change:=+0.01

(symc)
Open:=19.28
Change:=-0.43
                  ( -2.21 %)
Bid:=19.10 x400
Trade Time:=4:08 PM EST
Ask:=19.27 x200
Prev Close:=19.49
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=-0.43

(symm)
Open:=5.61
Change:=-0.01
                  ( -0.18 %)
Bid:=5.56 x400
Trade Time:=4:18 PM EST
Ask:=5.68 x200
Prev Close:=5.68
Last Trade:=5.67
Updating Price:=$
            5.67
Updating Change:=-0.01

(synm)
Open:=1.40
Change:=-0.07
                  ( -4.96 %)
Bid:=1.34 x400
Trade Time:=4:46 PM EST
Ask:=1.43 x200
Prev Close:=1.41
Last Trade:=1.34
Updating Price:=$
            1.34
Updating Change:=-0.07

(syno)
Open:=16.45
Change:=+0.21
                  (+1.28 %)
Bid:=12.29 x400
Trade Time:=4:00 PM EST
Ask:=20.48 x200
Prev Close:=16.46
Last Trade:=16.67
Updating Price:=$
            16.67
Updating Change:=+0.21

(synt)
Open:=53.94
Change:=-0.04
                  ( -0.07 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=63.90 x200
Prev Close:=55.01
Last Trade:=54.97
Updating Price:=$
            54.97
Updating Change:=-0.04

(syx)
Open:=16.16
Change:=-0.11
                  ( -0.67 %)
Bid:=15.79 x400
Trade Time:=4:17 PM EST
Ask:=16.75 x200
Prev Close:=16.40
Last Trade:=16.29
Updating Price:=$
            16.29
Updating Change:=-0.11

(t)
Open:=28.99
Change:=
Bid:=29.27 x400
Trade Time:=4:04 PM EST
Ask:=29.32 x200
Prev Close:=29.26
Last Trade:=29.26
Updating Price:=$
            29.26
Updating Change:=null

(tal)
Open:=30.44
Change:=+0.18
                  (+0.59 %)
Bid:=30.12 x400
Trade Time:=4:14 PM EST
Ask:=31.12 x200
Prev Close:=30.76
Last Trade:=30.94
Updating Price:=$
            30.94
Updating Change:=+0.18

(tap)
Open:=44.92
Change:=-0.21
                  ( -0.46 %)
Bid:=45.01 x400
Trade Time:=4:24 PM EST
Ask:=45.58 x200
Prev Close:=45.26
Last Trade:=45.05
Updating Price:=$
            45.05
Updating Change:=-0.21

(tasr)
Open:=4.10
Change:=-0.03
                  ( -0.72 %)
Bid:=4.01 x400
Trade Time:=4:13 PM EST
Ask:=4.27 x200
Prev Close:=4.14
Last Trade:=4.11
Updating Price:=$
            4.11
Updating Change:=-0.03

(tast)
Open:=9.59
Change:=+0.09
                  (+0.92 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=11.10 x200
Prev Close:=9.74
Last Trade:=9.83
Updating Price:=$
            9.83
Updating Change:=+0.09

(tat)
Open:=1.45
Change:=-0.08
                  ( -5.48 %)
Bid:=1.28 x400
Trade Time:=4:00 PM EST
Ask:=1.42 x200
Prev Close:=1.46
Last Trade:=1.38
Updating Price:=$
            1.38
Updating Change:=-0.08

(tayc)
Open:=7.90
Change:=-0.09
                  ( -1.12 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=9.44 x200
Prev Close:=8.03
Last Trade:=7.94
Updating Price:=$
            7.94
Updating Change:=-0.09

(tbnk)
Open:=20.78
Change:=-0.02
                  ( -0.10 %)
Bid:=20.23 x400
Trade Time:=4:18 PM EST
Ask:=0.00 x200
Prev Close:=20.90
Last Trade:=20.88
Updating Price:=$
            20.88
Updating Change:=-0.02

(tc)
Open:=9.01
Change:=-0.06
                  ( -0.66 %)
Bid:=8.97 x400
Trade Time:=4:56 PM EST
Ask:=9.09 x200
Prev Close:=9.10
Last Trade:=9.04
Updating Price:=$
            9.04
Updating Change:=-0.06

(tcb)
Open:=12.60
Change:=+0.01
                  (+0.08 %)
Bid:=12.31 x400
Trade Time:=4:24 PM EST
Ask:=13.15 x200
Prev Close:=12.71
Last Trade:=12.72
Updating Price:=$
            12.72
Updating Change:=+0.01

(tco)
Open:=58.72
Change:=+0.27
                  (+0.45 %)
Bid:=58.00 x400
Trade Time:=4:28 PM EST
Ask:=0.00 x200
Prev Close:=59.63
Last Trade:=59.90
Updating Price:=$
            59.90
Updating Change:=+0.27

(tcrd)
Open:=12.65
Change:=-0.19
                  ( -1.49 %)
Bid:=12.07 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=12.73
Last Trade:=12.54
Updating Price:=$
            12.54
Updating Change:=-0.19

(tdy)
Open:=52.00
Change:=+1.86
                  (+3.55 %)
Bid:=53.93 x400
Trade Time:=4:25 PM EST
Ask:=54.30 x200
Prev Close:=52.37
Last Trade:=54.23
Updating Price:=$
            54.23
Updating Change:=+1.86

(te)
Open:=18.46
Change:=-0.13
                  ( -0.70 %)
Bid:=18.45 x400
Trade Time:=4:14 PM EST
Ask:=18.74 x200
Prev Close:=18.66
Last Trade:=18.53
Updating Price:=$
            18.53
Updating Change:=-0.13

(tecua)
Open:=10.08
Change:=-0.03
                  ( -0.29 %)
Bid:=10.25 x400
Trade Time:=4:18 PM EST
Ask:=11.86 x200
Prev Close:=10.25
Last Trade:=10.22
Updating Price:=$
            10.22
Updating Change:=-0.03

(ten)
Open:=40.51
Change:=-1.42
                  ( -3.43 %)
Bid:=39.51 x400
Trade Time:=5:15 PM EST
Ask:=40.50 x200
Prev Close:=41.36
Last Trade:=39.94
Updating Price:=$
            39.94
Updating Change:=-1.42

(ter)
Open:=13.41
Change:=-0.12
                  ( -0.88 %)
Bid:=13.47 x400
Trade Time:=4:24 PM EST
Ask:=13.62 x200
Prev Close:=13.61
Last Trade:=13.49
Updating Price:=$
            13.49
Updating Change:=-0.12

(teva)
Open:=46.28
Change:=+0.10
                  (+0.21 %)
Bid:=46.10 x400
Trade Time:=4:05 PM EST
Ask:=46.67 x200
Prev Close:=46.54
Last Trade:=46.64
Updating Price:=$
            46.64
Updating Change:=+0.10

(tfx)
Open:=60.62
Change:=-1.01
                  ( -1.65 %)
Bid:=55.32 x400
Trade Time:=4:13 PM EST
Ask:=64.60 x200
Prev Close:=61.24
Last Trade:=60.23
Updating Price:=$
            60.23
Updating Change:=-1.01

(tg)
Open:=18.58
Change:=+0.16
                  (+0.85 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=23.61 x200
Prev Close:=18.90
Last Trade:=19.06
Updating Price:=$
            19.06
Updating Change:=+0.16

(tgh)
Open:=25.69
Change:=-0.11
                  ( -0.42 %)
Bid:=25.65 x400
Trade Time:=4:25 PM EST
Ask:=26.56 x200
Prev Close:=26.06
Last Trade:=25.95
Updating Price:=$
            25.95
Updating Change:=-0.11

(tgi)
Open:=50.62
Change:=+3.59
                  (+7.14 %)
Bid:=52.01 x400
Trade Time:=4:18 PM EST
Ask:=54.19 x200
Prev Close:=50.25
Last Trade:=53.84
Updating Price:=$
            53.84
Updating Change:=+3.59

(thff)
Open:=32.51
Change:=+0.30
                  (+0.91 %)
Bid:=32.10 x400
Trade Time:=4:18 PM EST
Ask:=34.25 x200
Prev Close:=32.79
Last Trade:=33.09
Updating Price:=$
            33.09
Updating Change:=+0.30

(tho)
Open:=24.52
Change:=-0.18
                  ( -0.72 %)
Bid:=24.15 x400
Trade Time:=4:18 PM EST
Ask:=25.35 x200
Prev Close:=24.91
Last Trade:=24.73
Updating Price:=$
            24.73
Updating Change:=-0.18

(thrx)
Open:=21.75
Change:=-0.73
                  ( -3.30 %)
Bid:=21.02 x400
Trade Time:=4:32 PM EST
Ask:=21.41 x200
Prev Close:=22.11
Last Trade:=21.38
Updating Price:=$
            21.38
Updating Change:=-0.73

(tie)
Open:=17.68
Change:=-0.14
                  ( -0.78 %)
Bid:=17.61 x400
Trade Time:=4:42 PM EST
Ask:=18.00 x200
Prev Close:=17.93
Last Trade:=17.79
Updating Price:=$
            17.79
Updating Change:=-0.14

(tif)
Open:=79.11
Change:=+0.17
                  (+0.21 %)
Bid:=79.50 x400
Trade Time:=4:29 PM EST
Ask:=79.99 x200
Prev Close:=79.42
Last Trade:=79.59
Updating Price:=$
            79.59
Updating Change:=+0.17

(tiny)
Open:=5.02
Change:=+0.02
                  (+0.39 %)
Bid:=5.02 x400
Trade Time:=4:33 PM EST
Ask:=5.11 x200
Prev Close:=5.08
Last Trade:=5.10
Updating Price:=$
            5.10
Updating Change:=+0.02

(tisi)
Open:=26.70
Change:=-0.28
                  ( -1.04 %)
Bid:=23.57 x400
Trade Time:=4:32 PM EST
Ask:=30.00 x200
Prev Close:=27.03
Last Trade:=26.75
Updating Price:=$
            26.75
Updating Change:=-0.28

(tjx)
Open:=54.82
Change:=+0.09
                  (+0.16 %)
Bid:=55.02 x400
Trade Time:=4:18 PM EST
Ask:=55.87 x200
Prev Close:=55.21
Last Trade:=55.30
Updating Price:=$
            55.30
Updating Change:=+0.09

(tklc)
Open:=7.78
Change:=-0.07
                  ( -0.88 %)
Bid:=7.66 x400
Trade Time:=4:56 PM EST
Ask:=8.19 x200
Prev Close:=7.92
Last Trade:=7.85
Updating Price:=$
            7.85
Updating Change:=-0.07

(tkr)
Open:=43.61
Change:=-0.37
                  ( -0.84 %)
Bid:=42.77 x400
Trade Time:=4:13 PM EST
Ask:=44.53 x200
Prev Close:=44.04
Last Trade:=43.67
Updating Price:=$
            43.67
Updating Change:=-0.37

(tmp)
Open:=39.85
Change:=+0.40
                  (+1.00 %)
Bid:=40.10 x400
Trade Time:=4:18 PM EST
Ask:=40.94 x200
Prev Close:=40.00
Last Trade:=40.40
Updating Price:=$
            40.40
Updating Change:=+0.40

(tnc)
Open:=41.26
Change:=-1.44
                  ( -3.25 %)
Bid:=0.00 x400
Trade Time:=4:25 PM EST
Ask:=54.36 x200
Prev Close:=44.25
Last Trade:=42.81
Updating Price:=$
            42.81
Updating Change:=-1.44

(tnk)
Open:=8.02
Change:=+0.12
                  (+1.49 %)
Bid:=8.15 x400
Trade Time:=4:14 PM EST
Ask:=8.50 x200
Prev Close:=8.07
Last Trade:=8.19
Updating Price:=$
            8.19
Updating Change:=+0.12

(tpgi)
Open:=3.29
Change:=-0.17
                  ( -4.97 %)
Bid:=2.06 x400
Trade Time:=4:00 PM EST
Ask:=0.00 x200
Prev Close:=3.42
Last Trade:=3.25
Updating Price:=$
            3.25
Updating Change:=-0.17

(trak)
Open:=22.40
Change:=+0.41
                  (+1.80 %)
Bid:=22.52 x400
Trade Time:=4:19 PM EST
Ask:=23.68 x200
Prev Close:=22.78
Last Trade:=23.19
Updating Price:=$
            23.19
Updating Change:=+0.41

(trex)
Open:=20.58
Change:=+0.19
                  (+0.91 %)
Bid:=21.10 x400
Trade Time:=4:00 PM EST
Ask:=21.12 x200
Prev Close:=20.89
Last Trade:=21.08
Updating Price:=$
            21.08
Updating Change:=+0.19

(trmk)
Open:=21.70
Change:=-0.08
                  ( -0.37 %)
Bid:=21.20 x400
Trade Time:=4:14 PM EST
Ask:=22.30 x200
Prev Close:=21.87
Last Trade:=21.79
Updating Price:=$
            21.79
Updating Change:=-0.08

(trow)
Open:=55.74
Change:=+0.39
                  (+0.69 %)
Bid:=56.91 x400
Trade Time:=4:14 PM EST
Ask:=57.18 x200
Prev Close:=56.41
Last Trade:=56.80
Updating Price:=$
            56.80
Updating Change:=+0.39

(trv)
Open:=55.08
Change:=-0.37
                  ( -0.67 %)
Bid:=54.92 x400
Trade Time:=4:04 PM EST
Ask:=55.21 x200
Prev Close:=55.50
Last Trade:=55.13
Updating Price:=$
            55.13
Updating Change:=-0.37

(tsn)
Open:=17.37
Change:=+0.05
                  (+0.29 %)
Bid:=17.51 x400
Trade Time:=4:24 PM EST
Ask:=17.76 x200
Prev Close:=17.51
Last Trade:=17.56
Updating Price:=$
            17.56
Updating Change:=+0.05

(tsra)
Open:=16.23
Change:=-0.79
                  ( -4.79 %)
Bid:=15.61 x400
Trade Time:=4:42 PM EST
Ask:=16.19 x200
Prev Close:=16.50
Last Trade:=15.71
Updating Price:=$
            15.71
Updating Change:=-0.79

(ttec)
Open:=19.72
Change:=-0.11
                  ( -0.55 %)
Bid:=19.26 x400
Trade Time:=4:14 PM EST
Ask:=20.31 x200
Prev Close:=19.90
Last Trade:=19.79
Updating Price:=$
            19.79
Updating Change:=-0.11

(ttek)
Open:=21.84
Change:=
Bid:=21.52 x400
Trade Time:=4:18 PM EST
Ask:=22.01 x200
Prev Close:=22.00
Last Trade:=22.00
Updating Price:=$
            22.00
Updating Change:=null

(tti)
Open:=12.58
Change:=+0.08
                  (+0.63 %)
Bid:=12.52 x400
Trade Time:=4:24 PM EST
Ask:=13.27 x200
Prev Close:=12.79
Last Trade:=12.87
Updating Price:=$
            12.87
Updating Change:=+0.08

(tues)
Open:=4.05
Change:=+0.19
                  (+4.62 %)
Bid:=3.50 x400
Trade Time:=4:17 PM EST
Ask:=4.48 x200
Prev Close:=4.11
Last Trade:=4.30
Updating Price:=$
            4.30
Updating Change:=+0.19

(tvl)
Open:=4.16
Change:=-0.14
                  ( -3.30 %)
Bid:=4.03 x400
Trade Time:=4:14 PM EST
Ask:=4.53 x200
Prev Close:=4.24
Last Trade:=4.10
Updating Price:=$
            4.10
Updating Change:=-0.14

(tw)
Open:=61.77
Change:=-1.31
                  ( -2.10 %)
Bid:=55.26 x400
Trade Time:=4:16 PM EST
Ask:=72.68 x200
Prev Close:=62.46
Last Trade:=61.15
Updating Price:=$
            61.15
Updating Change:=-1.31

(twin)
Open:=36.97
Change:=+0.93
                  (+2.51 %)
Bid:=37.69 x400
Trade Time:=4:14 PM EST
Ask:=47.08 x200
Prev Close:=37.07
Last Trade:=38.00
Updating Price:=$
            38.00
Updating Change:=+0.93

(two)
Open:=9.89
Change:=-0.15
                  ( -1.51 %)
Bid:=9.80 x400
Trade Time:=4:56 PM EST
Ask:=9.84 x200
Prev Close:=9.95
Last Trade:=9.80
Updating Price:=$
            9.80
Updating Change:=-0.15

(twx)
Open:=35.53
Change:=-0.60
                  ( -1.68 %)
Bid:=34.97 x400
Trade Time:=4:42 PM EST
Ask:=35.49 x200
Prev Close:=35.76
Last Trade:=35.16
Updating Price:=$
            35.16
Updating Change:=-0.60

(txn)
Open:=29.82
Change:=-0.37
                  ( -1.23 %)
Bid:=29.76 x400
Trade Time:=4:31 PM EST
Ask:=29.89 x200
Prev Close:=30.12
Last Trade:=29.75
Updating Price:=$
            29.75
Updating Change:=-0.37

(txt)
Open:=22.89
Change:=+0.12
                  (+0.52 %)
Bid:=23.02 x400
Trade Time:=4:31 PM EST
Ask:=23.35 x200
Prev Close:=23.01
Last Trade:=23.13
Updating Price:=$
            23.13
Updating Change:=+0.12

(tyl)
Open:=25.12
Change:=+0.03
                  (+0.12 %)
Bid:=24.82 x400
Trade Time:=4:18 PM EST
Ask:=26.04 x200
Prev Close:=25.46
Last Trade:=25.49
Updating Price:=$
            25.49
Updating Change:=+0.03

(ueic)
Open:=22.58
Change:=+0.64
                  (+2.81 %)
Bid:=0.00 x400
Trade Time:=4:13 PM EST
Ask:=24.37 x200
Prev Close:=22.77
Last Trade:=23.41
Updating Price:=$
            23.41
Updating Change:=+0.64

(ufcs)
Open:=16.73
Change:=+0.21
                  (+1.24 %)
Bid:=0.00 x400
Trade Time:=4:18 PM EST
Ask:=17.88 x200
Prev Close:=16.94
Last Trade:=17.15
Updating Price:=$
            17.15
Updating Change:=+0.21

(ufpi)
Open:=28.82
Change:=+0.22
                  (+0.75 %)
Bid:=29.22 x400
Trade Time:=4:17 PM EST
Ask:=29.70 x200
Prev Close:=29.25
Last Trade:=29.47
Updating Price:=$
            29.47
Updating Change:=+0.22

(ufs)
Open:=81.00
Change:=-2.44
                  ( -2.96 %)
Bid:=79.01 x400
Trade Time:=4:24 PM EST
Ask:=81.99 x200
Prev Close:=82.39
Last Trade:=79.95
Updating Price:=$
            79.95
Updating Change:=-2.44

(ugi)
Open:=30.00
Change:=+0.08
                  (+0.26 %)
Bid:=29.62 x400
Trade Time:=4:31 PM EST
Ask:=31.01 x200
Prev Close:=30.22
Last Trade:=30.30
Updating Price:=$
            30.30
Updating Change:=+0.08

(uhs)
Open:=49.47
Change:=-0.31
                  ( -0.62 %)
Bid:=48.74 x400
Trade Time:=4:29 PM EST
Ask:=50.46 x200
Prev Close:=49.95
Last Trade:=49.64
Updating Price:=$
            49.64
Updating Change:=-0.31

(uil)
Open:=31.98
Change:=-0.29
                  ( -0.90 %)
Bid:=31.46 x400
Trade Time:=4:17 PM EST
Ask:=32.56 x200
Prev Close:=32.22
Last Trade:=31.93
Updating Price:=$
            31.93
Updating Change:=-0.29

(ulta)
Open:=61.74
Change:=+0.25
                  (+0.40 %)
Bid:=63.01 x400
Trade Time:=4:14 PM EST
Ask:=64.04 x200
Prev Close:=62.78
Last Trade:=63.03
Updating Price:=$
            63.03
Updating Change:=+0.25

(ulti)
Open:=53.80
Change:=-0.11
                  ( -0.20 %)
Bid:=48.99 x400
Trade Time:=4:18 PM EST
Ask:=60.00 x200
Prev Close:=54.49
Last Trade:=54.38
Updating Price:=$
            54.38
Updating Change:=-0.11

(umbf)
Open:=40.70
Change:=+0.33
                  (+0.80 %)
Bid:=41.33 x400
Trade Time:=4:24 PM EST
Ask:=41.84 x200
Prev Close:=41.17
Last Trade:=41.50
Updating Price:=$
            41.50
Updating Change:=+0.33

(umh)
Open:=10.84
Change:=-0.22
                  ( -2.02 %)
Bid:=10.10 x400
Trade Time:=4:17 PM EST
Ask:=16.00 x200
Prev Close:=10.90
Last Trade:=10.68
Updating Price:=$
            10.68
Updating Change:=-0.22

(umpq)
Open:=11.28
Change:=-0.06
                  ( -0.53 %)
Bid:=10.99 x400
Trade Time:=4:56 PM EST
Ask:=11.64 x200
Prev Close:=11.42
Last Trade:=11.36
Updating Price:=$
            11.36
Updating Change:=-0.06

(unfi)
Open:=42.16
Change:=-0.73
                  ( -1.72 %)
Bid:=41.51 x400
Trade Time:=4:16 PM EST
Ask:=41.80 x200
Prev Close:=42.48
Last Trade:=41.75
Updating Price:=$
            41.75
Updating Change:=-0.73

(unp)
Open:=101.89
Change:=-0.69
                  ( -0.67 %)
Bid:=102.02 x400
Trade Time:=4:18 PM EST
Ask:=103.70 x200
Prev Close:=103.17
Last Trade:=102.48
Updating Price:=$
            102.48
Updating Change:=-0.69

(untd)
Open:=5.96
Change:=-0.05
                  ( -0.83 %)
Bid:=5.92 x400
Trade Time:=4:19 PM EST
Ask:=6.08 x200
Prev Close:=6.02
Last Trade:=5.97
Updating Price:=$
            5.97
Updating Change:=-0.05

(upl)
Open:=46.44
Change:=-0.18
                  ( -0.38 %)
Bid:=45.84 x400
Trade Time:=4:29 PM EST
Ask:=47.73 x200
Prev Close:=47.00
Last Trade:=46.82
Updating Price:=$
            46.82
Updating Change:=-0.18

(ups)
Open:=68.64
Change:=+0.08
                  (+0.12 %)
Bid:=68.90 x400
Trade Time:=4:29 PM EST
Ask:=69.87 x200
Prev Close:=69.14
Last Trade:=69.22
Updating Price:=$
            69.22
Updating Change:=+0.08

(urbn)
Open:=32.34
Change:=-0.04
                  ( -0.12 %)
Bid:=32.54 x400
Trade Time:=4:06 PM EST
Ask:=33.34 x200
Prev Close:=32.58
Last Trade:=32.54
Updating Price:=$
            32.54
Updating Change:=-0.04

(uri)
Open:=22.84
Change:=-0.26
                  ( -1.12 %)
Bid:=22.43 x400
Trade Time:=4:56 PM EST
Ask:=23.47 x200
Prev Close:=23.27
Last Trade:=23.01
Updating Price:=$
            23.01
Updating Change:=-0.26

(urs)
Open:=40.55
Change:=-0.29
                  ( -0.71 %)
Bid:=40.67 x400
Trade Time:=4:31 PM EST
Ask:=41.26 x200
Prev Close:=41.12
Last Trade:=40.83
Updating Price:=$
            40.83
Updating Change:=-0.29

(usap)
Open:=45.02
Change:=-1.28
                  ( -2.78 %)
Bid:=42.06 x400
Trade Time:=4:14 PM EST
Ask:=47.10 x200
Prev Close:=45.97
Last Trade:=44.69
Updating Price:=$
            44.69
Updating Change:=-1.28

(usb)
Open:=25.85
Change:=-0.04
                  ( -0.15 %)
Bid:=26.10 x400
Trade Time:=4:42 PM EST
Ask:=26.15 x200
Prev Close:=26.10
Last Trade:=26.06
Updating Price:=$
            26.06
Updating Change:=-0.04

(usph)
Open:=23.51
Change:=+0.35
                  (+1.47 %)
Bid:=0.00 x400
Trade Time:=4:32 PM EST
Ask:=24.15 x200
Prev Close:=23.73
Last Trade:=24.08
Updating Price:=$
            24.08
Updating Change:=+0.35

(utek)
Open:=26.32
Change:=-0.27
                  ( -1.01 %)
Bid:=25.72 x400
Trade Time:=4:32 PM EST
Ask:=26.35 x200
Prev Close:=26.62
Last Trade:=26.35
Updating Price:=$
            26.35
Updating Change:=-0.27

(uti)
Open:=17.62
Change:=-0.52
                  ( -2.92 %)
Bid:=16.78 x400
Trade Time:=4:13 PM EST
Ask:=17.75 x200
Prev Close:=17.82
Last Trade:=17.30
Updating Price:=$
            17.30
Updating Change:=-0.52

(utr)
Open:=27.63
Change:=+0.25
                  (+0.90 %)
Bid:=26.60 x400
Trade Time:=4:24 PM EST
Ask:=29.90 x200
Prev Close:=27.92
Last Trade:=28.17
Updating Price:=$
            28.17
Updating Change:=+0.25

(utx)
Open:=82.19
Change:=-0.08
                  ( -0.10 %)
Bid:=82.85 x400
Trade Time:=4:04 PM EST
Ask:=83.28 x200
Prev Close:=82.92
Last Trade:=82.84
Updating Price:=$
            82.84
Updating Change:=-0.08

(uve)
Open:=4.27
Change:=-0.07
                  ( -1.61 %)
Bid:=4.10 x400
Trade Time:=4:13 PM EST
Ask:=4.56 x200
Prev Close:=4.34
Last Trade:=4.27
Updating Price:=$
            4.27
Updating Change:=-0.07

(uvv)
Open:=36.34
Change:=-0.05
                  ( -0.14 %)
Bid:=36.02 x400
Trade Time:=4:25 PM EST
Ask:=36.95 x200
Prev Close:=36.77
Last Trade:=36.72
Updating Price:=$
            36.72
Updating Change:=-0.05

(vcbi)
Open:=6.34
Change:=-0.06
                  ( -0.94 %)
Bid:=6.00 x400
Trade Time:=4:17 PM EST
Ask:=6.63 x200
Prev Close:=6.41
Last Trade:=6.35
Updating Price:=$
            6.35
Updating Change:=-0.06

(vci)
Open:=27.34
Change:=-0.95
                  ( -3.42 %)
Bid:=26.16 x400
Trade Time:=4:18 PM EST
Ask:=27.42 x200
Prev Close:=27.75
Last Trade:=26.80
Updating Price:=$
            26.80
Updating Change:=-0.95

(vgr)
Open:=17.50
Change:=-0.10
                  ( -0.57 %)
Bid:=17.50 x400
Trade Time:=4:18 PM EST
Ask:=17.99 x200
Prev Close:=17.61
Last Trade:=17.51
Updating Price:=$
            17.51
Updating Change:=-0.10

(vlccf)
Open:=20.40
Change:=-0.10
                  ( -0.48 %)
Bid:=20.01 x400
Trade Time:=4:18 PM EST
Ask:=21.55 x200
Prev Close:=20.69
Last Trade:=20.59
Updating Price:=$
            20.59
Updating Change:=-0.10

(vlgea)
Open:=27.35
Change:=-0.63
                  ( -2.29 %)
Bid:=26.76 x400
Trade Time:=4:06 PM EST
Ask:=27.59 x200
Prev Close:=27.51
Last Trade:=26.88
Updating Price:=$
            26.88
Updating Change:=-0.63

(vmed)
Open:=26.46
Change:=-0.30
                  ( -1.12 %)
Bid:=25.92 x400
Trade Time:=4:06 PM EST
Ask:=27.05 x200
Prev Close:=26.76
Last Trade:=26.46
Updating Price:=$
            26.46
Updating Change:=-0.30

(vnda)
Open:=7.20
Change:=-0.08
                  ( -1.10 %)
Bid:=7.05 x400
Trade Time:=4:14 PM EST
Ask:=7.21 x200
Prev Close:=7.26
Last Trade:=7.18
Updating Price:=$
            7.18
Updating Change:=-0.08

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

(vod)
Open:=28.10
Change:=+1.25
                  (+4.66 %)
Bid:=28.15 x400
Trade Time:=4:09 PM EST
Ask:=28.18 x200
Prev Close:=26.85
Last Trade:=28.10
Updating Price:=$
            28.10
Updating Change:=+1.25

(volc)
Open:=30.82
Change:=+0.36
                  (+1.16 %)
Bid:=30.67 x400
Trade Time:=4:32 PM EST
Ask:=32.10 x200
Prev Close:=31.05
Last Trade:=31.41
Updating Price:=$
            31.41
Updating Change:=+0.36

(vpfg)
Open:=12.67
Change:=+0.32
                  (+2.52 %)
Bid:=12.63 x400
Trade Time:=4:15 PM EST
Ask:=13.02 x200
Prev Close:=12.70
Last Trade:=13.02
Updating Price:=$
            13.02
Updating Change:=+0.32

(vphm)
Open:=18.11
Change:=-0.33
                  ( -1.79 %)
Bid:=17.57 x400
Trade Time:=4:56 PM EST
Ask:=18.24 x200
Prev Close:=18.41
Last Trade:=18.08
Updating Price:=$
            18.08
Updating Change:=-0.33

(vrsn)
Open:=31.63
Change:=-0.82
                  ( -2.56 %)
Bid:=31.23 x400
Trade Time:=4:09 PM EST
Ask:=31.41 x200
Prev Close:=32.03
Last Trade:=31.21
Updating Price:=$
            31.21
Updating Change:=-0.82

(vrtx)
Open:=49.89
Change:=+3.88
                  (+8.09 %)
Bid:=51.59 x400
Trade Time:=4:06 PM EST
Ask:=51.88 x200
Prev Close:=47.98
Last Trade:=51.86
Updating Price:=$
            51.86
Updating Change:=+3.88

(vrx)
Open:=54.59
Change:=-0.38
                  ( -0.69 %)
Bid:=54.04 x400
Trade Time:=4:05 PM EST
Ask:=55.99 x200
Prev Close:=55.41
Last Trade:=55.03
Updating Price:=$
            55.03
Updating Change:=-0.38

(vsec)
Open:=21.90
Change:=-1.00
                  ( -4.54 %)
Bid:=0.00 x400
Trade Time:=4:17 PM EST
Ask:=46.00 x200
Prev Close:=22.05
Last Trade:=21.05
Updating Price:=$
            21.05
Updating Change:=-1.00

(vz)
Open:=35.31
Change:=-0.37
                  ( -1.04 %)
Bid:=35.24 x400
Trade Time:=4:01 PM EST
Ask:=35.30 x200
Prev Close:=35.66
Last Trade:=35.29
Updating Price:=$
            35.29
Updating Change:=-0.37

(wab)
Open:=63.62
Change:=-0.47
                  ( -0.72 %)
Bid:=64.27 x400
Trade Time:=4:16 PM EST
Ask:=65.24 x200
Prev Close:=64.99
Last Trade:=64.52
Updating Price:=$
            64.52
Updating Change:=-0.47

(wash)
Open:=22.55
Change:=+0.02
                  (+0.09 %)
Bid:=22.61 x400
Trade Time:=4:14 PM EST
Ask:=23.07 x200
Prev Close:=22.76
Last Trade:=22.78
Updating Price:=$
            22.78
Updating Change:=+0.02

(wat)
Open:=86.63
Change:=+0.42
                  (+0.48 %)
Bid:=87.48 x400
Trade Time:=4:24 PM EST
Ask:=88.82 x200
Prev Close:=87.47
Last Trade:=87.89
Updating Price:=$
            87.89
Updating Change:=+0.42

(wbc)
Open:=61.37
Change:=+0.59
                  (+0.94 %)
Bid:=62.02 x400
Trade Time:=4:18 PM EST
Ask:=63.00 x200
Prev Close:=62.46
Last Trade:=63.05
Updating Price:=$
            63.05
Updating Change:=+0.59

(wbsn)
Open:=22.55
Change:=-0.22
                  ( -0.96 %)
Bid:=22.30 x400
Trade Time:=4:24 PM EST
Ask:=22.98 x200
Prev Close:=22.90
Last Trade:=22.68
Updating Price:=$
            22.68
Updating Change:=-0.22

(wcrx)
Open:=21.07
Change:=-0.17
                  ( -0.80 %)
Bid:=21.06 x400
Trade Time:=4:08 PM EST
Ask:=21.55 x200
Prev Close:=21.19
Last Trade:=21.02
Updating Price:=$
            21.02
Updating Change:=-0.17

(wern)
Open:=23.59
Change:=-0.23
                  ( -0.97 %)
Bid:=23.04 x400
Trade Time:=4:14 PM EST
Ask:=23.58 x200
Prev Close:=23.78
Last Trade:=23.55
Updating Price:=$
            23.55
Updating Change:=-0.23

(weys)
Open:=23.01
Change:=-0.21
                  ( -0.90 %)
Bid:=22.25 x400
Trade Time:=4:02 PM EST
Ask:=24.00 x200
Prev Close:=23.37
Last Trade:=23.16
Updating Price:=$
            23.16
Updating Change:=-0.21

(wfd)
Open:=8.05
Change:=-0.07
                  ( -0.86 %)
Bid:=7.91 x400
Trade Time:=4:17 PM EST
Ask:=8.89 x200
Prev Close:=8.17
Last Trade:=8.10
Updating Price:=$
            8.10
Updating Change:=-0.07

(wfm)
Open:=66.09
Change:=-0.44
                  ( -0.66 %)
Bid:=66.73 x400
Trade Time:=4:06 PM EST
Ask:=67.13 x200
Prev Close:=67.14
Last Trade:=66.70
Updating Price:=$
            66.70
Updating Change:=-0.44

(wgo)
Open:=8.34
Change:=-0.03
                  ( -0.36 %)
Bid:=8.21 x400
Trade Time:=4:17 PM EST
Ask:=8.70 x200
Prev Close:=8.42
Last Trade:=8.39
Updating Price:=$
            8.39
Updating Change:=-0.03

(win)
Open:=12.20
Change:=-0.05
                  ( -0.41 %)
Bid:=12.15 x400
Trade Time:=4:38 PM EST
Ask:=12.24 x200
Prev Close:=12.26
Last Trade:=12.21
Updating Price:=$
            12.21
Updating Change:=-0.05

(wina)
Open:=44.11
Change:=+0.46
                  (+1.03 %)
Bid:=0.00 x400
Trade Time:=4:14 PM EST
Ask:=0.00 x200
Prev Close:=44.75
Last Trade:=45.21
Updating Price:=$
            45.21
Updating Change:=+0.46

(wlk)
Open:=49.75
Change:=+1.75
                  (+3.50 %)
Bid:=49.51 x400
Trade Time:=4:17 PM EST
Ask:=53.03 x200
Prev Close:=50.00
Last Trade:=51.75
Updating Price:=$
            51.75
Updating Change:=+1.75

(wll)
Open:=55.17
Change:=+2.84
                  (+5.09 %)
Bid:=57.59 x400
Trade Time:=4:17 PM EST
Ask:=61.86 x200
Prev Close:=55.76
Last Trade:=58.60
Updating Price:=$
            58.60
Updating Change:=+2.84

(wlt)
Open:=122.21
Change:=-0.74
                  ( -0.60 %)
Bid:=120.87 x400
Trade Time:=4:24 PM EST
Ask:=122.39 x200
Prev Close:=123.31
Last Trade:=122.57
Updating Price:=$
            122.57
Updating Change:=-0.74

(wmt)
Open:=52.78
Change:=-0.28
                  ( -0.53 %)
Bid:=52.78 x400
Trade Time:=4:05 PM EST
Ask:=52.84 x200
Prev Close:=52.99
Last Trade:=52.71
Updating Price:=$
            52.71
Updating Change:=-0.28

(wnr)
Open:=19.77
Change:=+0.32
                  (+1.59 %)
Bid:=20.23 x400
Trade Time:=4:22 PM EST
Ask:=20.45 x200
Prev Close:=20.11
Last Trade:=20.43
Updating Price:=$
            20.43
Updating Change:=+0.32

(wor)
Open:=20.69
Change:=+0.01
                  (+0.05 %)
Bid:=20.42 x400
Trade Time:=4:18 PM EST
Ask:=21.49 x200
Prev Close:=20.96
Last Trade:=20.97
Updating Price:=$
            20.97
Updating Change:=+0.01

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

(wrc)
Open:=52.66
Change:=+0.09
                  (+0.17 %)
Bid:=42.82 x400
Trade Time:=4:16 PM EST
Ask:=62.16 x200
Prev Close:=53.21
Last Trade:=53.30
Updating Price:=$
            53.30
Updating Change:=+0.09

(wri)
Open:=25.44
Change:=+0.02
                  (+0.08 %)
Bid:=25.13 x400
Trade Time:=4:24 PM EST
Ask:=26.37 x200
Prev Close:=25.70
Last Trade:=25.72
Updating Price:=$
            25.72
Updating Change:=+0.02

(wsbc)
Open:=19.97
Change:=+0.35
                  (+1.73 %)
Bid:=18.31 x400
Trade Time:=4:18 PM EST
Ask:=21.44 x200
Prev Close:=20.20
Last Trade:=20.55
Updating Price:=$
            20.55
Updating Change:=+0.35

(wso)
Open:=58.42
Change:=+0.02
                  (+0.03 %)
Bid:=58.50 x400
Trade Time:=4:25 PM EST
Ask:=70.45 x200
Prev Close:=59.16
Last Trade:=59.18
Updating Price:=$
            59.18
Updating Change:=+0.02

(wts)
Open:=32.66
Change:=+0.42
                  (+1.27 %)
Bid:=33.37 x400
Trade Time:=4:13 PM EST
Ask:=33.89 x200
Prev Close:=33.11
Last Trade:=33.53
Updating Price:=$
            33.53
Updating Change:=+0.42

(wtsla)
Open:=4.72
Change:=+0.10
                  (+2.09 %)
Bid:=4.89 x400
Trade Time:=4:18 PM EST
Ask:=4.98 x200
Prev Close:=4.79
Last Trade:=4.89
Updating Price:=$
            4.89
Updating Change:=+0.10

(wwon)
Open:=5.75
Change:=-0.09
                  ( -1.56 %)
Bid:=4.21 x400
Trade Time:=4:14 PM EST
Ask:=7.20 x200
Prev Close:=5.77
Last Trade:=5.68
Updating Price:=$
            5.68
Updating Change:=-0.09

(wynn)
Open:=153.34
Change:=-1.75
                  ( -1.13 %)
Bid:=153.50 x400
Trade Time:=4:08 PM EST
Ask:=153.68 x200
Prev Close:=155.43
Last Trade:=153.68
Updating Price:=$
            153.68
Updating Change:=-1.75

(xco)
Open:=16.12
Change:=-0.36
                  ( -2.21 %)
Bid:=15.81 x400
Trade Time:=4:24 PM EST
Ask:=16.35 x200
Prev Close:=16.27
Last Trade:=15.91
Updating Price:=$
            15.91
Updating Change:=-0.36

(xec)
Open:=86.45
Change:=-0.07
                  ( -0.08 %)
Bid:=79.34 x400
Trade Time:=4:24 PM EST
Ask:=100.00 x200
Prev Close:=88.19
Last Trade:=88.12
Updating Price:=$
            88.12
Updating Change:=-0.07

(xlnx)
Open:=31.87
Change:=
Bid:=31.83 x400
Trade Time:=4:08 PM EST
Ask:=32.09 x200
Prev Close:=32.10
Last Trade:=32.10
Updating Price:=$
            32.10
Updating Change:=null

(xnpt)
Open:=7.02
Change:=+0.03
                  (+0.42 %)
Bid:=7.10 x400
Trade Time:=4:02 PM EST
Ask:=7.16 x200
Prev Close:=7.06
Last Trade:=7.09
Updating Price:=$
            7.09
Updating Change:=+0.03

(xom)
Open:=80.79
Change:=-1.67
                  ( -2.05 %)
Bid:=79.77 x400
Trade Time:=4:05 PM EST
Ask:=79.83 x200
Prev Close:=81.46
Last Trade:=79.79
Updating Price:=$
            79.79
Updating Change:=-1.67

(xprt)
Open:=0.03
Change:=-0.01
                  ( -15.00 %)
Bid:=0.00 x400
Trade Time:=4:02 PM EST
Ask:=0.00 x200
Prev Close:=0.04
Last Trade:=0.03
Updating Price:=$
            0.03
Updating Change:=-0.01

(xray)
Open:=37.49
Change:=+0.18
                  (+0.48 %)
Bid:=37.89 x400
Trade Time:=4:04 PM EST
Ask:=38.27 x200
Prev Close:=37.71
Last Trade:=37.89
Updating Price:=$
            37.89
Updating Change:=+0.18

(xrit)
Open:=4.73
Change:=+0.06
                  (+1.25 %)
Bid:=3.50 x400
Trade Time:=4:06 PM EST
Ask:=6.00 x200
Prev Close:=4.80
Last Trade:=4.86
Updating Price:=$
            4.86
Updating Change:=+0.06

(xtxi)
Open:=14.31
Change:=+0.11
                  (+0.76 %)
Bid:=14.61 x400
Trade Time:=4:14 PM EST
Ask:=14.96 x200
Prev Close:=14.49
Last Trade:=14.60
Updating Price:=$
            14.60
Updating Change:=+0.11

(xxia)
Open:=9.99
Change:=-0.16
                  ( -1.57 %)
Bid:=10.00 x400
Trade Time:=4:11 PM EST
Ask:=10.31 x200
Prev Close:=10.16
Last Trade:=10.00
Updating Price:=$
            10.00
Updating Change:=-0.16

(yhoo)
Open:=13.89
Change:=-0.40
                  ( -2.96 %)
Bid:=13.05 x400
Trade Time:=4:09 PM EST
Ask:=13.07 x200
Prev Close:=13.50
Last Trade:=13.10
Updating Price:=$
            13.10
Updating Change:=-0.40

(ysi)
Open:=10.54
Change:=-0.01
                  ( -0.09 %)
Bid:=10.24 x400
Trade Time:=4:17 PM EST
Ask:=11.00 x200
Prev Close:=10.66
Last Trade:=10.65
Updating Price:=$
            10.65
Updating Change:=-0.01

(yum)
Open:=51.95
Change:=+0.14
                  (+0.27 %)
Bid:=52.66 x400
Trade Time:=4:31 PM EST
Ask:=52.95 x200
Prev Close:=52.68
Last Trade:=52.82
Updating Price:=$
            52.82
Updating Change:=+0.14

(zbra)
Open:=39.92
Change:=-0.21
                  ( -0.52 %)
Bid:=39.84 x400
Trade Time:=4:15 PM EST
Ask:=40.47 x200
Prev Close:=40.21
Last Trade:=40.00
Updating Price:=$
            40.00
Updating Change:=-0.21

(ziop)
Open:=5.38
Change:=-0.03
                  ( -0.55 %)
Bid:=5.45 x400
Trade Time:=4:14 PM EST
Ask:=6.30 x200
Prev Close:=5.47
Last Trade:=5.44
Updating Price:=$
            5.44
Updating Change:=-0.03

(zixi)
Open:=3.75
Change:=-0.02
                  ( -0.52 %)
Bid:=3.59 x400
Trade Time:=4:56 PM EST
Ask:=3.85 x200
Prev Close:=3.86
Last Trade:=3.84
Updating Price:=$
            3.84
Updating Change:=-0.02

(zoll)
Open:=64.90
Change:=+14.27
                  (+25.76 %)
Bid:=69.50 x400
Trade Time:=4:44 PM EST
Ask:=0.00 x200
Prev Close:=55.39
Last Trade:=69.66
Updating Price:=$
            69.66
Updating Change:=+14.27

