1/20/2017 12:00:00 AM Chg. +7.62 Bid10:42:06 PM Ask10:42:06 PM Open High Low Previous Close
2,271.31XXP +0.34% 2,243.28 2,293.50 2,269.96 2,276.96 2,265.01 2,263.69
2,258.75 -0.56% 1/23/2017  6:03:29 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
American International Group, ...US026874784965.715:48 PM66.5266.54-0.83-1.25%65.7110065.7130066.5365.691.95 mill.116.53 mill.Markets 
AMERICAN TOWER CORPUS03027X1000104.635:47 PM104.50104.20+0.43+0.41%104.63100104.68200105.09104.26592,03655.68 mill.Markets 
American Water Works Company, ...US030420103372.035:47 PM72.0171.93+0.10+0.14%71.9220071.9930072.2171.60207,47112 mill.Markets 
Ameriprise Financial, Inc.US03076C1062112.255:47 PM112.63113.05-0.80-0.71%112.19100112.28100113.96112.25135,97612.33 mill.Markets 
AmerisourceBergen CorporationUS03073E105584.055:47 PM83.7283.75+0.30+0.36%84.0110084.0520084.3483.31513,49336.91 mill.Markets 
AMETEK, Inc.US031100100450.285:47 PM50.6350.81-0.53-1.04%50.2730050.2910050.9850.28494,80523.02 mill.Markets 
Amgen Inc.US0311621009152.57005:47 PM154.2100154.6700-2.1000-1.36%152.5300100152.6100200154.5500152.5100844,459105.88 mill.Markets 
Amphenol CorporationUS032095101767.475:47 PM68.3568.60-1.13-1.65%67.4610067.4920068.7967.39446,06227.81 mill.Markets 
Anadarko Petroleum CorporationUS032511107069.625:47 PM69.5870.03-0.41-0.59%69.6020069.6330070.0869.451.04 mill.65.83 mill.Markets 
Analog Devices, Inc.US032654105172.61005:47 PM72.740072.8800-0.2700-0.37%72.610010072.630030073.240072.4200542,10833.93 mill.Markets 
Anthem, Inc.US0367521038148.105:47 PM150.00150.63-2.53-1.68%147.93100148.17200150.24146.78409,79250.39 mill.Markets 
Aon plc Class A Ordinary Share...GB00B5BT0K07111.725:47 PM111.97112.07-0.35-0.31%111.68100111.71100112.37111.30187,12516.53 mill.Markets 
Apache CorporationUS037411105460.925:47 PM61.5561.81-0.89-1.44%60.9030060.9320061.9860.91820,55945 mill.Markets 
Apartment Investment and Manag...US03748R101444.745:47 PM44.7244.76-0.02-0.04%44.7320044.7530044.9844.60338,38513.85 mill.Markets 
Apple Inc.US0378331005119.83675:47 PM120.0000120.0000-0.1633-0.14%119.8300300119.84001,100120.8100119.770011.1 mill.1.24 bill.Markets 
Applied Materials, Inc.US038222105133.69005:48 PM33.760033.8400-0.1500-0.44%33.68002,10033.690050034.199933.56002.81 mill.89.83 mill.Markets 
Archer-Daniels-Midland CompanyUS039483102044.465:47 PM44.6244.73-0.27-0.60%44.4510044.4660044.7344.13658,24226.05 mill.Markets 
Arconic Inc.US03965L100821.125:47 PM21.2621.29-0.17-0.80%21.1250021.132,80021.3121.091.63 mill.33.44 mill.Markets 
Arthur J. Gallagher & Co.US363576109752.755:47 PM52.7452.84-0.10-0.18%52.7320052.7410052.9652.58170,4327.51 mill.Markets 
Assurant, Inc.US04621X108195.995:47 PM96.1096.15-0.16-0.17%95.8110095.9010096.3495.9059,0763.86 mill.Markets 
AT&T Inc.US00206R102341.665:47 PM41.4641.45+0.21+0.51%41.657,90041.661,30041.7741.396.49 mill.256.21 mill.Markets 
Autodesk, Inc.US052769106981.06005:48 PM81.390081.6700-0.6100-0.75%81.030010081.100030081.910080.9200342,16323.31 mill.Markets 
Automatic Data Processing, Inc...US0530151036102.02005:47 PM102.8100103.2400-1.2200-1.18%102.0000200102.0400300103.1000102.0200427,40737.59 mill.Markets 
AutoNation, Inc.US05329W102751.525:47 PM51.4151.69-0.17-0.33%51.5030051.5310051.7651.15120,0635.11 mill.Markets 
AutoZone, Inc.US0533321024734.185:48 PM753.60770.02-35.84-4.65%733.47300734.22200754.10730.99356,109209.25 mill.Markets 
AvalonBay Communities, Inc.US0534841012176.275:47 PM176.58176.97-0.71-0.40%176.16200176.36500177.50175.76168,42123.79 mill.Markets 
Avery Dennison CorporationUS053611109172.695:47 PM72.3072.41+0.28+0.39%72.6410072.6810072.9872.01127,3887.66 mill.Markets 
Baker Hughes IncorporatedUS057224107560.725:47 PM61.4061.98-1.26-2.03%60.6820060.7220061.6360.26739,92940.45 mill.Markets 
Ball CorporationUS058498106474.805:47 PM75.0374.98-0.18-0.24%74.8010074.8310075.4674.76187,37612.43 mill.Markets 
Bank of America CorporationUS060505104622.515:48 PM22.6222.64-0.14-0.60%22.5064,40022.5135,10022.7622.5029.67 mill.628.63 mill.Markets