No replies to this topic

[hiker]

new highs and % distance from new high are shown in column next to symbol - prices as of approx. 10:30 ET - Symbol Pct from Yr High Trade Change Volume Avg Vol (3m) - - - - - AAPL Down 2.30% 95.57 Down 1.43 Down 1.47% 16,402,948 29,031,600 - - - - - ABN Down 3.31% 31.87 Up 0.39 Up 1.24% 132,100 281,922 - - - - - ABT Down 0.02% 50.68 Up 0.29 Up 0.58% 1,141,100 5,078,570 - - - - - ABV Down 1.30% 48.60 Up 0.49 Up 1.02% 59,300 520,125 - - - - - ACA Down 3.68% 15.46 Up 0.09 Up 0.59% 6,300 160,540 - - - - - ACP Up 1.86% 96.00 Up 2.90 Up 3.11% 9,500 24,022.2 - - - - - ADF Down 1.01% 7.84 Down 0.04 Down 0.51% 20,000 60,346 - - - - - ADS Down 0.35% 65.90 Up 0.07 Up 0.11% 100,600 896,659 - - - - - AEG Down 0.10% 19.93 Up 0.01 Up 0.05% 78,700 366,500 - - - - - AEOS Down 1.97% 32.93 Up 0.23 Up 0.70% 998,752 4,489,090 - - - - - AEP Down 0.77% 42.79 Up 0.46 Up 1.09% 267,000 1,919,680 - - - - - AGE Down 0.21% 67.37 Up 0.36 Up 0.54% 143,100 376,222 - - - - - AGL Down 0.36% 27.54 Up 0.09 Up 0.33% 24,400 40,212.7 - - - - - AHG Up 0.82% 28.10 Up 0.36 Up 1.30% 142,900 598,222 - - - - - AKH Down 0.82% 44.58 Up 0.18 Up 0.41% 6,300 74,619 - - - - - AKZOY Down 2.20% 61.73 Up 0.03 Up 0.05% 13,400 59,836.5 - - - - - ALD Down 12.85% 28.80 Down 2.78 Down 8.80% 1,921,700 556,587 - - - - - ALNY Down 6.95% 22.77 Up 0.23 Up 1.02% 64,149 417,868 - - - - - ALV Up 0.36% 61.18 Up 1.03 Up 1.71% 113,300 488,638 - - - - - AMR Up 0.86% 36.31 Up 0.31 Up 0.86% 2,430,200 8,137,460 - - - - - AMT Down 0.91% 39.14 Down 0.17 Down 0.43% 380,800 2,679,620 - - - - - AMX Down 4.93% 44.23 Up 0.42 Up 0.96% 947,300 3,973,930 - - - - - ANST Up 0.35% 28.86 Up 0.55 Up 1.94% 40,892 232,333 - - - - - AOB Down 3.67% 13.40 Down 0.32 Down 2.33% 954,800 1,588,430 - - - - - ARCC Down 0.26% 19.31 Up 0.14 Up 0.73% 62,450 339,997 - - - - - ARDI 0.00% 7.38 Up 0.02 Up 0.27% 304,019 1,314,960 - - - - - ARKR Down 0.44% 33.75 Up 0.15 Up 0.45% 1,900 5,998.41 - - - - - ARO Down 0.03% 35.04 Up 0.08 Up 0.23% 353,200 1,441,810 - - - - - ASBC Down 1.41% 34.94 Up 0.27 Up 0.78% 123,807 430,414 - - - - - AV Down 1.54% 14.67 Up 0.02 Up 0.14% 508,800 3,353,030 - - - - - AXA Down 1.60% 41.29 Up 0.48 Up 1.18% 55,800 309,865 - - - - - AZ Down 5.43% 19.87 Up 0.02 Up 0.10% 317,000 352,286 - - - - - AZO Up 0.88% 123.20 Up 2.38 Up 1.97% 141,400 635,641 - - - - - [bleeep] Down 8.79% 50.65 Up 0.02 Up 0.05% 15,200 62,133.3 - - - - - BAB Down 1.02% 108.32 Up 0.01 Up 0.01% 81,000 66,569.8 - - - - - BAY Down 2.42% 53.62 Up 0.62 Up 1.17% 43,800 125,517 - - - - - BBI Down 0.16% 6.31 Up 0.03 Up 0.48% 1,301,800 2,825,010 - - - - - BCH Down 8.11% 48.15 Down 0.25 Down 0.52% 2,400 19,741.3 - - - - - BGT Down 1.02% 19.35 Down 0.01 Down 0.05% 10,500 93,423.8 - - - - - BIDU Up 2.00% 132.77 Up 4.76 Up 3.72% 1,741,979 2,883,650 - - - - - BKC Down 1.15% 21.54 Up 0.14 Up 0.65% 62,400 499,657 - - - - - BLUD Down 2.75% 32.16 Up 0.04 Up 0.12% 455,220 928,359 - - - - - BMC Down 1.62% 35.25 Up 0.27 Up 0.77% 361,600 1,783,220 - - - - - BMY Down 3.81% 26.01 Down 0.19 Down 0.73% 1,166,500 6,881,490 - - - - - BNP Down 0.25% 24.16 Up 0.02 Up 0.08% 1,900 34,411.1 - - - - - BOT Down 0.35% 164.93 Up 0.73 Up 0.44% 87,500 535,911 - - - - - BRLC Down 23.85% 8.90 Down 0.30 Down 3.26% 1,599,807 2,319,590 - - - - - BSC Down 0.01% 168.69 Up 0.33 Up 0.20% 342,500 1,365,460 - - - - - BT Down 1.57% 62.25 Up 0.34 Up 0.55% 64,500 177,233 - - - - - CAL Up 2.06% 48.66 Up 1.21 Up 2.55% 2,050,200 4,949,660 - - - - - CAO Down 1.22% 17.07 Up 0.33 Up 1.97% 29,100 321,324 - - - - - CBT Up 2.35% 46.66 Up 1.14 Up 2.50% 84,800 341,164 - - - - - CCBL Up 0.76% 11.99 Up 0.20 Up 1.70% 348,188 366,624 - - - - - CCO Down 4.10% 28.77 Down 0.19 Down 0.66% 24,500 420,794 - - - - - CEA Down 5.48% 30.13 Up 1.46 Up 5.10% 21,300 16,731.7 - - - - - CEG Down 0.23% 70.80 Up 0.35 Up 0.50% 155,400 1,488,290 - - - - - CF Down 0.59% 27.12 Down 0.03 Down 0.11% 77,800 608,498 - - - - - CGA Down 1.28% 20.83 Down 0.01 Down 0.05% 2,200 113,567 - - - - - CHINA Down 0.40% 9.93 Up 0.16 Up 1.64% 3,220,894 3,375,230 - - - - - CHR Down 5.58% 7.13 Up 0.06 Up 0.83% 15,600 38,876.2 - - - - - CHTT Up 0.20% 55.83 Up 0.25 Up 0.45% 76,249 407,186 - - - - - CLRT Down 10.99% 1.62 Up 0.03 Up 1.89% 6,155 188,230 - - - - - CMCSA Down 1.27% 42.88 Down 0.03 Down 0.07% 1,853,184 9,791,090 - - - - - CME Down 0.49% 555.70 Up 2.33 Up 0.42% 194,700 706,398 - - - - - CNS Up 2.52% 45.53 Up 1.82 Up 4.16% 53,900 223,462 - - - - - COH Up 0.53% 45.30 Up 0.85 Up 1.91% 613,600 3,469,900 - - - - - COL Up 0.53% 66.68 Up 0.38 Up 0.57% 206,700 628,832 - - - - - CPKI Up 0.71% 35.45 Up 1.07 Up 3.11% 76,527 264,100 - - - - - CRDN Down 13.17% 55.50 Down 2.46 Down 4.24% 596,806 814,594 - - - - - CS Down 5.10% 67.20 Down 0.29 Down 0.43% 230,300 440,235 - - - - - CSCO Up 0.45% 28.86 Up 0.18 Up 0.63% 9,933,623 49,305,300 - - - - - CSG Down 2.85% 42.23 Up 0.03 Up 0.07% 659,400 549,246 - - - - - CVC Down 2.26% 29.81 Up 0.02 Up 0.07% 209,300 1,648,090 - - - - - DB Down 3.60% 131.90 Up 0.33 Up 0.25% 103,000 140,492 - - - - - DCA Down 0.37% 16.23 Up 0.10 Up 0.62% 15,000 58,481 - - - - - DCX Down 3.59% 60.41 Up 0.35 Up 0.58% 189,900 461,730 - - - - - DGIN Down 0.08% 38.73 Down 0.01 Down 0.03% 125,598 824,056 - - - - - this Down 0.57% 34.69 Up 0.20 Up 0.58% 1,439,000 8,800,720 - - - - - DISH Up 0.38% 39.80 Up 0.27 Up 0.68% 379,941 1,536,090 - - - - - DLTR Down 2.38% 32.00 Down 0.01 Down 0.03% 216,893 949,378 - - - - - DPZ Up 0.38% 28.98 Up 0.36 Up 1.26% 159,300 388,456 - - - - - DRYS Down 0.65% 18.22 Up 0.22 Up 1.22% 39,362 326,424 - - - - - DSX Down 0.36% 16.67 Down 0.02 Down 0.12% 36,800 235,373 - - - - - DT Down 2.03% 18.82 Down 0.07 Down 0.37% 91,200 641,051 - - - - - DVM Down 0.05% 21.13 Up 0.10 Up 0.48% 17,900 60,603.2 - - - - - DVY Down 1.09% 70.71 Up 0.30 Up 0.43% 68,500 395,710 - - - - - ECHO Down 0.32% 18.44 0.00 0.00% 13,200 56,066.7 - - - - - ECL Down 5.00% 44.08 Up 0.28 Up 0.64% 83,200 655,008 - - - - - ED Down 2.41% 48.08 Up 0.27 Up 0.56% 143,900 1,115,840 - - - - - EFA Down 3.56% 71.98 Up 0.16 Up 0.22% 661,000 4,799,430 - - - - - EFT Up 0.16% 18.91 Up 0.05 Up 0.27% 47,500 129,175 - - - - - EGLE Down 6.14% 17.74 Up 0.38 Up 2.19% 241,990 316,492 - - - - - ERIC Down 4.25% 40.13 Down 0.13 Down 0.32% 465,997 1,424,190 - - - - - ETR Down 1.62% 92.62 Up 0.66 Up 0.72% 219,200 1,213,290 - - - - - EWM Down 1.48% 9.30 Down 0.04 Down 0.43% 199,400 1,134,600 - - - - - EWQ Down 2.71% 33.73 Up 0.34 Up 1.02% 9,500 73,195.2 - - - - - EWS Down 3.99% 11.07 Up 0.06 Up 0.54% 466,800 1,991,010 - - - - - EXM Down 1.47% 14.77 Up 0.04 Up 0.27% 11,700 87,488.9 - - - - - FARO Down 1.79% 24.70 Down 0.19 Down 0.76% 7,064 146,660 - - - - - FFIV Down 2.46% 77.95 Down 0.90 Down 1.14% 173,621 974,321 - - - - - FLML Down 3.44% 34.31 Up 1.15 Up 3.47% 51,455 371,487 - - - - - FMCN Down 0.03% 75.24 Up 2.24 Up 3.07% 405,775 868,200 - - - - - FMD Down 2.80% 55.97 Up 1.41 Up 2.58% 283,000 1,205,860 - - - - - FPX Up 0.71% 22.84 Up 0.18 Up 0.79% 4,400 19,171.4 - - - - - FRB Down 1.04% 18.03 Up 0.03 Up 0.17% 19,500 38,438.1 - - - - - FTE Down 2.92% 28.19 Down 0.26 Down 0.91% 32,600 257,654 - - - - - FUR Down 1.86% 6.85 Up 0.10 Up 1.48% 77,100 271,381 - - - - - GD Up 0.57% 79.96 Up 0.67 Up 0.84% 332,400 1,611,050 - - - - - GE Down 2.49% 37.53 Down 0.03 Down 0.08% 4,630,300 26,854,000 - - - - - GES Down 0.82% 69.02 Up 0.52 Up 0.76% 108,500 771,825 - - - - - GLDN Up 2.67% 49.99 Up 2.60 Up 5.49% 141,397 263,390 - - - - - GOOG Down 2.99% 497.67 Up 8.21 Up 1.68% 2,025,763 6,057,050 - - - - - GPS Down 6.36% 20.04 0.00 0.00% 2,459,800 7,235,450 - - - - - GRA Down 0.34% 20.33 Up 0.35 Up 1.75% 99,300 790,348 - - - - - GSOL Down 2.40% 19.59 Up 0.04 Up 0.20% 50,573 141,457 - - - - - GSTL Down 1.55% 29.10 Down 0.35 Down 1.19% 34,519 149,425 - - - - - GT Down 0.88% 24.77 Down 0.05 Down 0.20% 1,299,700 4,387,750 - - - - - GXM Down 0.12% 25.31 Down 0.01 Down 0.04% 9,500 93,942.9 - - - - - HAS Down 0.36% 27.73 Down 0.05 Down 0.18% 143,300 2,119,290 - - - - - HCN Up 0.43% 44.88 Up 0.28 Up 0.63% 126,400 452,784 - - - - - HET Down 1.98% 82.59 Up 0.11 Up 0.13% 258,000 3,521,300 - - - - - HLTH Down 0.31% 12.97 Up 0.07 Up 0.54% 540,548 4,505,540 - - - - - HMIN Down 2.71% 39.27 Up 1.13 Up 2.96% 150,313 512,582 - - - - - HMSY Up 0.89% 18.18 Up 0.29 Up 1.62% 61,074 211,162 - - - - - HNP Down 5.34% 38.35 Up 1.19 Up 3.20% 55,800 147,073 - - - - - HOG Down 4.34% 72.62 Up 0.33 Up 0.46% 259,300 2,453,290 - - - - - HON Down 0.50% 45.53 Up 0.57 Up 1.27% 660,800 3,683,820 - - - - - HPF Down 1.06% 25.60 Up 0.17 Up 0.67% 13,500 50,690.5 - - - - - HPI Down 1.43% 25.55 Up 0.12 Up 0.47% 14,900 59,787.3 - - - - - HPQ Up 0.24% 42.48 Up 0.28 Up 0.67% 2,462,100 13,430,700 - - - - - HPS Down 1.62% 22.51 Down 0.01 Down 0.04% 12,900 67,396.8 - - - - - HRS Up 0.46% 50.05 Up 1.05 Up 2.14% 275,600 1,107,000 - - - - - HTGC Down 1.12% 14.16 Down 0.03 Down 0.21% 9,040 108,979 - - - - - IACI Down 2.04% 37.96 Down 0.36 Down 0.94% 668,451 3,419,540 - - - - - IBM Down 1.25% 99.10 Up 0.21 Up 0.21% 1,183,500 6,447,210 - - - - - IBN Down 1.37% 42.54 Up 1.59 Up 3.88% 395,000 1,196,480 - - - - - ICE Down 1.21% 134.35 Down 0.90 Down 0.67% 1,291,300 3,074,960 - - - - - ICI Down 0.59% 36.86 Up 0.17 Up 0.46% 12,600 54,584.1 - - - - - ICOS Down 0.32% 33.87 Up 0.02 Up 0.06% 134,415 1,796,810 - - - - - IFX Down 0.14% 14.35 Down 0.02 Down 0.14% 313,200 1,602,840 - - - - - IGT Down 0.52% 47.30 Down 0.13 Down 0.27% 305,000 2,274,020 - - - - - IIVI Down 2.31% 29.19 Up 0.08 Up 0.27% 43,802 225,440 - - - - - ILSE Down 0.69% 24.53 Up 0.02 Up 0.08% 242,955 446,383 - - - - - IMKTA Up 0.45% 33.41 Up 0.47 Up 1.41% 17,265 104,449 - - - - - INCY Down 0.85% 7.02 Up 0.19 Up 2.78% 150,525 607,619 - - - - - ISPH Down 0.13% 7.39 Down 0.03 Down 0.40% 63,299 302,527 - - - - - IVV Down 1.04% 142.35 Up 0.59 Up 0.42% 94,900 1,010,400 - - - - - IWR Down 0.66% 101.22 Up 0.82 Up 0.82% 56,700 183,242 - - - - - IYH Down 0.13% 67.25 Up 0.29 Up 0.43% 32,000 144,752 - - - - - IYR Down 1.50% 86.01 Up 1.18 Up 1.39% 1,400,700 2,015,880 - - - - - JBLU Down 0.56% 15.86 Down 0.01 Down 0.06% 1,503,012 5,016,680 - - - - - JFP Up 0.71% 14.11 Up 0.13 Up 0.93% 9,200 36,477.8 - - - - - JPM Down 1.53% 48.22 Up 0.12 Up 0.25% 1,475,600 10,049,300 - - - - - JRO Down 0.28% 14.05 Up 0.01 Up 0.07% 20,300 101,903 - - - - - JSDA Down 2.85% 12.59 Up 0.25 Up 2.03% 397,606 328,106 - - - - - JWN Up 0.66% 52.98 Up 0.62 Up 1.18% 445,900 2,532,190 - - - - - KFT Down 1.83% 36.00 Up 0.10 Up 0.28% 805,400 2,510,770 - - - - - KMB Down 0.35% 69.16 Down 0.14 Down 0.20% 214,600 1,483,860 - - - - - KMI Down 0.45% 105.80 Down 0.08 Down 0.08% 232,400 798,292 - - - - - KMX Down 0.05% 56.87 Up 1.08 Up 1.94% 232,800 992,297 - - - - - KO Down 1.22% 48.77 Up 0.09 Up 0.18% 1,088,600 8,034,440 - - - - - KONA Down 6.45% 20.00 Up 0.04 Up 0.20% 2,925 21,622.2 - - - - - KPN Down 3.18% 14.62 Down 0.06 Down 0.41% 19,100 88,476.2 - - - - - LAMR Up 1.39% 69.06 Up 0.87 Up 1.28% 260,333 795,741 - - - - - LAZ Down 0.52% 51.34 Down 0.09 Down 0.17% 66,100 653,986 - - - - - LCC Down 5.58% 59.72 Up 0.79 Up 1.34% 562,200 2,203,130 - - - - - LEAP Down 2.50% 60.78 Up 0.96 Up 1.60% 69,412 480,708 - - - - - LEH Down 0.15% 79.63 Up 0.08 Up 0.10% 1,045,300 3,526,540 - - - - - LFL Down 3.92% 55.35 Up 0.45 Up 0.82% 28,000 131,676 - - - - - LH Down 1.80% 73.50 Up 0.16 Up 0.22% 161,600 921,154 - - - - - LIZ Up 0.29% 45.07 Up 0.29 Up 0.65% 243,400 562,246 - - - - - LMT Down 0.06% 94.72 Up 0.14 Up 0.15% 396,500 1,804,040 - - - - - LNDC Up 1.60% 12.04 Up 0.22 Up 1.86% 79,129 121,435 - - - - - LVLT Up 1.77% 6.33 Up 0.30 Up 4.98% 22,005,893 33,914,300 - - - - - LVS Down 3.04% 100.16 Down 2.65 Down 2.58% 1,684,500 2,140,150 - - - - - LZ Down 1.42% 50.63 Up 0.62 Up 1.24% 54,500 294,714 Symbol Pct from Yr High Trade Change Volume Avg Vol (3m) Yield Float Short Ratio - - - - - MA Down 2.95% 105.20 Up 0.46 Up 0.44% 1,009,000 3,370,000 0.30% 121.65M 1.6 - - - - - MAIR Down 3.07% 7.27 Down 0.01 Down 0.14% 900 24,974.6 N/A 12.99M 14.2 - - - - - MAXY Down 3.09% 11.29 Down 0.30 Down 2.59% 64,496 165,471 N/A 25.71M 8 - - - - - MCD Down 0.45% 44.49 Up 0.23 Up 0.52% 1,077,100 8,024,270 2.30% 1.24B 2.1 - - - - - MCR Down 2.52% 8.50 Up 0.02 Up 0.24% 8,200 97,779.4 5.50% 55.63M 0 - - - - - MEH Up 1.30% 13.20 Up 0.30 Up 2.33% 486,500 399,811 N/A 17.97M 1.5 - - - - - MENT Down 2.27% 18.95 Up 0.33 Up 1.77% 378,370 1,269,050 N/A 82.29M 6.4 - - - - - MET Up 0.94% 61.24 Up 1.23 Up 2.05% 1,226,300 2,384,190 1.00% 760.16M 4.3 - - - - - MF Down 2.82% 7.20 Down 0.05 Down 0.69% 22,500 41,906.3 0.10% N/A 0.1 - - - - - MGM Down 1.76% 63.21 Down 0.40 Down 0.63% 481,800 1,530,370 N/A 123.21M 4.3 - - - - - MGU Down 4.81% 27.79 Up 0.32 Up 1.16% 8,900 87,706.4 5.80% N/A 0.1 - - - - - MIDD Up 0.46% 110.02 Up 0.75 Up 0.69% 56,119 64,992.1 N/A 7.15M 13.7 - - - - - MO Up 0.81% 90.20 Up 1.01 Up 1.13% 2,965,600 9,071,740 3.90% 2.09B 3 - - - - - MS Down 1.92% 81.70 Up 0.13 Up 0.16% 806,800 3,987,490 1.30% 1.04B 2.5 - - - - - MSFT Down 1.35% 29.85 Up 0.19 Up 0.64% 8,899,558 58,066,500 1.30% 8.69B 1.7 - - - - - MUI Down 1.95% 15.10 Up 0.02 Up 0.13% 14,100 56,027 4.80% N/A 2.4 - - - - - NAV Up 1.48% 37.14 Up 0.84 Up 2.31% 365,800 1,350,200 - - - - - - - - NCR Down 3.59% 43.75 Up 0.02 Up 0.05% 179,200 1,131,250 N/A 177.59M 2.7 - - - - - NDN Down 0.14% 13.87 Up 0.26 Up 1.91% 112,400 628,871 N/A N/A 8.8 - - - - - NEXC Up 4.34% 8.90 Up 0.51 Up 6.08% 528,774 335,392 N/A 39.14M 2.2 - - - - - NFS Down 2.51% 53.65 Up 0.10 Up 0.19% 45,000 191,886 1.70% 55.45M 9.1 - - - - - NITE Up 2.15% 21.38 Up 0.52 Up 2.49% 453,350 1,456,540 N/A 98.27M 7.9 - - - - - NTAP Down 2.79% 40.39 Up 0.66 Up 1.66% 796,777 3,495,900 N/A 357.50M 4.2 - - - - - NTGR Down 1.67% 29.54 Down 0.13 Down 0.44% 145,758 707,559 N/A 33.25M 5.4 - - - - - NTY Up 0.97% 44.95 Up 0.48 Up 1.08% 163,200 924,705 N/A 56.28M 2.2 - - - - - NVLS Down 5.37% 33.13 Down 0.06 Down 0.18% 1,231,190 5,271,990 N/A 122.47M 2.1 - - - - - NWK Up 0.78% 7.70 Up 0.16 Up 2.12% 35,800 122,033 N/A 24.95M 1.5 - - - - - NWS-A Up 0.49% 22.55 Up 0.12 Up 0.53% 1,529,300 5,249,080 0.50% 2.31B 4.7 - - - - - NYX Down 3.87% 107.55 Down 0.66 Down 0.61% 2,132,800 4,668,630 N/A 154.86M 3.5 - - - - - OBCI Down 8.45% 5.20 Up 0.09 Up 1.74% 5,611,255 244,805 N/A 2.24M 0.1 - - - - - OLA Down 2.77% 18.60 0.00 0.00% 8,800 72,557.1 8.70% N/A 0 - - - - - OO Up 1.33% 21.40 Up 0.34 Up 1.61% 35,200 240,760 0.80% 17.12M 6.7 - - - - - OSIR Down 2.82% 27.58 Down 0.56 Down 1.99% 37,734 192,152 N/A N/A 3.6 - - - - - OTE Down 2.55% 15.64 Up 0.13 Up 0.84% 5,900 27,606.3 N/A 600.91M 13.5 - - - - - PCLN Down 0.33% 44.76 Down 0.08 Down 0.18% 107,823 1,046,490 N/A 28.10M 5.6 - - - - - PCP Down 1.07% 82.34 Down 0.67 Down 0.81% 157,500 801,994 0.10% 135.10M 2.8 - - - - - PETM Down 1.08% 31.05 Up 0.83 Up 2.75% 390,414 1,063,330 0.40% 134.23M 2.8 - - - - - PG Down 0.26% 64.57 Up 0.33 Up 0.51% 1,259,900 6,828,750 2.00% 3.17B 2.6 - - - - - PGI Down 8.54% 8.99 0.00 0.00% 68,300 311,959 N/A 64.30M 10.8 - - - - - PHD Down 0.15% 19.46 Down 0.01 Down 0.05% 23,200 102,052 N/A N/A N/A - - - - - PL Down 1.73% 49.90 Up 0.23 Up 0.46% 117,100 298,336 1.70% 69.56M 2.6 - - - - - PLCM Down 1.30% 31.90 Up 0.38 Up 1.21% 223,099 1,375,730 N/A 88.61M 4.6 - - - - - PMI Down 1.78% 47.60 Up 0.43 Up 0.91% 414,200 1,046,190 0.40% 69.41M 8 - - - - - PPA Down 0.41% 18.92 Up 0.06 Up 0.33% 6,900 103,745 - - - - - - - - PRU Up 0.01% 87.21 Up 0.27 Up 0.31% 388,700 1,944,150 1.10% 478.43M 2.4 - - - - - PSA Up 1.18% 102.49 Up 1.44 Up 1.43% 279,400 614,540 2.00% 108.16M 6.5 - - - - - PVG Down 5.09% 20.10 Down 0.15 Down 0.74% 24,300 127,996 N/A N/A 0.1 - - - - - PVH Down 1.67% 53.21 Up 0.22 Up 0.42% 87,000 603,632 0.30% 55.42M 3 - - - - - QQQQ Down 0.07% 44.83 Up 0.21 Up 0.47% 36,874,837 109,033,000 0.20% N/A 1.9 - - - - - RAD Down 1.70% 5.77 Up 0.05 Up 0.87% 3,907,500 6,412,120 N/A 484.00M 7.1 - - - - - RECN Down 1.93% 32.01 Up 0.25 Up 0.79% 49,578 367,503 N/A 45.71M 15.5 - - - - - RGC Down 0.98% 22.12 Down 0.13 Down 0.58% 114,600 709,560 5.40% 52.45M 22.1 - - - - - RIMM Down 7.40% 134.50 Down 0.60 Down 0.44% 2,488,256 8,672,480 N/A 155.92M 1.6 - - - - - RITA Down 0.21% 4.65 Up 0.02 Up 0.43% 748,381 793,730 N/A 37.45M 0.7 - - - - - RNP Down 1.51% 32.10 Up 0.15 Up 0.47% 9,200 91,661.9 7.30% 82.03K 1 - - - - - ROCM Down 4.00% 13.30 Up 0.30 Up 2.31% 42,661 53,215.9 N/A 6.38M 0.2 - - - - - ROST Down 0.50% 32.11 Down 0.01 Down 0.03% 176,234 1,368,670 0.80% 136.52M 3.3 - - - - - RQI Down 1.41% 26.61 Up 0.02 Up 0.08% 29,000 89,061.9 6.50% 0 0.1 - - - - - RRD Down 0.73% 36.78 Up 0.17 Up 0.46% 238,400 864,132 2.80% 216.11M 4.4 - - - - - RTU Down 3.67% 22.07 Up 0.04 Up 0.18% 42,500 178,841 6.30% 52.97K 0.1 - - - - - RYAAY Up 0.37% 90.68 Up 1.53 Up 1.72% 133,501 324,164 N/A 142.23M 3.9 - - - - - SBAC Down 2.28% 28.78 Up 0.23 Up 0.81% 225,379 1,108,100 N/A 89.60M 5.9 - - - - - SBGI Down 0.71% 11.21 Up 0.06 Up 0.54% 35,815 358,814 4.40% 46.94M 5.2 - - - - - SCHW Down 0.10% 20.02 Up 0.05 Up 0.25% 1,899,874 7,456,960 1.00% 1.02B 2.5 - - - - - SCI Down 1.84% 10.69 Up 0.04 Up 0.38% 227,400 752,083 1.10% 287.02M 5.1 - - - - - SEAC Down 3.04% 10.53 Up 0.15 Up 1.44% 47,460 208,144 N/A 26.58M 4.7 - - - - - SEE Down 1.79% 64.86 Up 0.56 Up 0.87% 36,000 286,616 0.90% 79.19M 6.2 - - - - - SEPR Down 1.65% 61.80 Down 0.23 Down 0.37% 355,909 2,158,260 N/A 108.49M 5.2 - - - - - SF Down 1.13% 43.65 Up 0.60 Up 1.39% 5,600 28,493.7 N/A 10.03M 26.6 - - - - - SGEN Up 3.87% 7.29 Up 0.40 Up 5.81% 575,007 295,727 N/A 27.18M 7.2 - - - - - SGP Down 4.40% 23.90 Up 0.16 Up 0.67% 1,021,800 6,981,650 0.90% 1.48B 3.3 - - - - - SHPGY Down 2.72% 62.65 Up 0.41 Up 0.66% 100,989 957,511 0.30% 168.66M 3.2 - - - - - SHY Down 0.65% 79.98 Down 0.05 Down 0.06% 58,500 697,767 3.70% N/A 0.4 - - - - - SINA Up 0.31% 32.68 Up 0.36 Up 1.11% 166,032 906,133 N/A 37.54M 4.9 - - - - - SJR Up 2.70% 34.70 Up 1.19 Up 3.55% 65,100 71,871.4 2.60% 170.19M 12.9 - - - - - SKX Up 0.20% 35.90 Up 0.77 Up 2.19% 179,300 521,103 N/A 27.37M 3 - - - - - SKYF Down 1.79% 28.48 Down 0.06 Down 0.21% 399,243 679,473 3.50% 98.30M 6.7 - - - - - SLP Down 2.72% 7.15 Up 0.16 Up 2.29% 28,900 58,136.5 N/A 3.26M 0.2 - - - - - SNCR Down 3.78% 16.84 Down 0.23 Down 1.35% 336,453 324,648 N/A 15.54M 2.6 - - - - - SNH Up 0.43% 25.42 Up 0.10 Up 0.39% 193,900 444,900 5.50% 56.20M 5 - - - - - SNPS Down 1.03% 26.87 Down 0.04 Down 0.15% 250,577 1,250,070 N/A 139.68M 1.2 - - - - - SONS Down 4.50% 7.23 Up 0.11 Up 1.54% 1,015,599 5,223,290 N/A 243.36M 2.9 - - - - - SRCL Down 1.39% 75.91 Up 0.39 Up 0.52% 49,748 223,602 N/A 42.20M 13.1 - - - - - SRVY Down 6.36% 13.85 Down 0.04 Down 0.29% 10,977 125,108 N/A 23.87M 3.6 - - - - - SSW Down 1.04% 23.86 Up 0.17 Up 0.72% 28,200 230,141 7.10% N/A 2 - - - - - STD Down 4.78% 18.32 Down 0.05 Down 0.27% 63,800 453,510 2.50% 5.98B 2.4 - - - - - STI Down 2.85% 83.17 Up 0.29 Up 0.35% 170,600 1,522,520 3.00% 350.46M 3.2 - - - - - STT Up 0.63% 69.97 Up 0.54 Up 0.78% 372,700 1,471,800 1.20% 331.41M 2.1 - - - - - SVNT Up 3.20% 14.17 Up 0.56 Up 4.11% 349,893 648,198 N/A 48.99M 5.7 - - - - - SVU Down 4.34% 35.04 Up 0.38 Up 1.10% 1,132,100 1,706,190 1.90% 203.57M 5.1 - - - - - SWH Down 0.41% 41.38 Up 0.28 Up 0.68% 8,200 162,554 - - - - - - - - SYK Up 1.11% 58.40 Up 0.76 Up 1.32% 485,200 1,316,070 0.40% 192.71M 6.8 - - - - - TAC Down 3.18% 22.51 Up 0.02 Up 0.09% 3,500 28,914.3 3.90% 201.16M 9.2 - - - - - TCO Down 0.34% 53.46 Up 0.96 Up 1.83% 148,100 333,435 2.90% 51.87M 4.5 - - - - - TDS Up 0.09% 55.74 Up 0.68 Up 1.24% 93,500 299,589 0.70% 101.75M 5.5 - - - - - TE Down 4.23% 16.96 Up 0.06 Up 0.36% 108,400 691,324 4.50% 207.30M 4.7 - - - - - TEF Down 3.74% 64.27 Down 0.05 Down 0.08% 84,600 239,779 3.00% 1.26B 5.4 - - - - - TELN Down 4.41% 56.83 Up 0.81 Up 1.45% 73,259 85,041.3 N/A 257.75M 1.3 - - - - - THRM Down 3.61% 7.76 Up 0.10 Up 1.31% 7,864 173,530 N/A N/A 0.1 - - - - - TISI N/A% 33.05 Up 0.46 Up 1.41% 24,323 - N/A 6.45M 9.5 - - - - - TJX Down 0.77% 29.62 Up 0.13 Up 0.44% 352,500 3,230,730 1.00% 452.96M 2.8 - - - - - TM Down 6.49% 129.08 Down 0.35 Down 0.27% 271,000 477,033 N/A 1.51B 0.7 - - - - - TMO Up 0.89% 47.75 Up 0.56 Up 1.19% 852,900 2,649,470 N/A 408.56M 5 - - - - - TNT Down 2.72% 43.26 Up 0.80 Up 1.88% 139,100 109,678 1.30% 18.73M 0.3 - - - - - TRMB Down 0.72% 54.04 Up 0.90 Up 1.69% 83,457 421,868 N/A 54.60M 3.6 - - - - - TSG Down 0.06% 32.20 0.00 0.00% 125,900 1,450,350 1.60% 130.69M 1.3 - - - - - TSP Down 6.04% 24.43 Down 0.16 Down 0.65% 15,000 78,782.5 9.90% 74.11M 4.3 - - - - - TSTC Down 7.11% 9.40 Down 0.13 Down 1.36% 64,279 206,648 N/A 4.93M 0.3 - - - - - TTEC Up 0.11% 26.28 Up 0.05 Up 0.19% 252,228 747,854 N/A 32.55M 2.8 - - - - - TWX Down 3.07% 22.45 Up 0.16 Up 0.72% 4,300,300 26,477,000 1.00% 3.94B 3.2 - - - - - UAUA Down 0.22% 49.07 Up 0.22 Up 0.45% 1,226,600 3,205,240 N/A 96.27M 1.6 - - - - - UGP Down 3.44% 23.30 Up 0.35 Up 1.53% 11,500 50,081 3.50% 2.24M 4.4 - - - - - UIS Up 0.36% 8.24 Up 0.05 Up 0.61% 142,900 2,429,350 N/A 343.99M 7.4 - - - - - USM Up 0.97% 72.88 Up 0.98 Up 1.36% 19,600 93,871.4 N/A 16.25M 11.4 - - - - - VDSI Up 4.33% 15.72 Up 0.75 Up 5.01% 351,211 409,905 N/A 26.40M 9.6 - - - - - VFC Down 1.92% 81.70 Up 0.41 Up 0.50% 139,200 592,581 2.70% 89.27M 3.7 - - - - - VOD Down 1.67% 28.89 Up 0.64 Up 2.27% 2,750,900 2,773,560 3.10% 5.75B 4.4 - - - - - VOL Up 2.23% 62.87 Up 2.08 Up 3.42% 277,400 236,205 N/A 8.17M 10.5 - - - - - what Up 1.52% 52.79 Up 0.89 Up 1.71% 160,300 601,968 N/A 97.44M 3.2 - - - - - WCN Down 1.40% 41.46 Up 0.25 Up 0.61% 31,000 211,716 N/A 43.84M 12.6 - - - - - WTW Down 2.61% 52.65 Up 0.11 Up 0.21% 128,100 345,000 1.30% 44.64M 9.1 - - - - - WYNN Down 2.31% 100.83 Down 1.62 Down 1.58% 633,918 1,935,710 N/A 49.93M 2.8 - - - - - XEL Down 2.20% 23.10 Up 0.01 Up 0.04% 198,200 1,408,390 3.90% 405.17M 21 - - - - - XLF Down 0.99% 36.82 Up 0.09 Up 0.25% 631,000 5,585,740 3.10% N/A 4.3 - - - - - XLP Down 0.22% 26.51 Up 0.16 Up 0.61% 400,400 1,682,490 2.00% N/A 3.2 - - - - - XLV Down 0.32% 33.89 Up 0.14 Up 0.41% 548,900 1,268,570 1.40% N/A 8.6 - - - - - ZMH Down 0.96% 78.61 Up 0.56 Up 0.72% 279,600 1,391,920 N/A 238.48M 5.5 - - - - - ZNH 0.00% 23.69 Up 1.68 Up 7.63% 41,900 36,201.6 N/A 639.56K 2.7 - - - - - ZOLL Down 0.15% 61.64 Up 0.63 Up 1.03% 25,647 201,251 N/A 9.32M 2.9