2/21/2017 10:20:01 PM Chg. +14.22 Bid10:43:36 PM Ask10:43:36 PM Open High Low Previous Close
2,365.38XXP +0.60% - - 2,354.91 2,366.71 2,354.91 2,351.16
2,362.50 +0.31% 10:59:15 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Extra Space Storage IncUS30225T102578.372/21/201777.1477.25+1.12+1.45%78.5010081.0050078.6676.321.29 mill.82.01 mill.Markets 
Exxon Mobil CorporationUS30231G102281.892/21/201782.1281.76+0.13+0.16%81.8510081.881,20082.1581.3016.41 mill.1.18 bill.Markets 
F5 Networks, Inc.US3156161024145.05002/21/2017143.3100143.3500+1.7000+1.19%144.5000200145.4000200145.5500142.3000467,79154.22 mill.Markets 
Facebook Inc.US30303M1027133.72002/21/2017133.5000133.5300+0.1900+0.14%133.6000200133.6700100133.9100132.900014.75 mill.1.71 bill.Markets 
Fastenal CompanyUS311900104450.87002/21/201750.620050.7100+0.1600+0.32%49.220030051.000020050.900050.40001.36 mill.60.52 mill.Markets 
Federal Realty Investment Trus...US3137472060142.502/21/2017140.51140.66+1.84+1.31%142.46700143.00100142.68140.16440,72447.38 mill.Markets 
FedEx CorporationUS31428X1063195.362/21/2017194.37193.70+1.66+0.86%194.81300195.35300195.57193.761.27 mill.189.32 mill.Markets 
Fidelity National Information ...US31620M106282.172/21/201781.7482.05+0.12+0.15%80.501,50084.0010082.3781.731.29 mill.89.74 mill.Markets 
Fifth Third BancorpUS316773100527.57002/21/201727.660027.5400+0.0300+0.11%26.000010027.57002,50027.820027.42004.64 mill.122.06 mill.Markets 
First Solar, Inc.US336433107036.62002/21/201735.390034.8400+1.7800+5.11%37.200010037.280020036.860035.14005.19 mill.157.1 mill.Markets 
FirstEnergy CorporationUS337932107431.332/21/201730.9231.01+0.32+1.03%30.4720031.3020031.3530.845.19 mill.148.87 mill.Markets 
Fiserv, Inc.US3377381088112.39002/21/2017110.4800111.9800+0.4100+0.37%103.0000100112.6100100112.5350110.4800920,02784.66 mill.Markets 
FLIR Systems, Inc.US302445101136.76002/21/201736.820036.6200+0.1400+0.38%36.750020041.000040036.950036.5000782,44525.12 mill.Markets 
Flowserve CorporationUS34354P105748.382/21/201748.2048.37+0.01+0.02%48.1250048.8530049.2148.152.12 mill.88.46 mill.Markets 
Fluor CorporationUS343412102257.652/21/201757.0056.43+1.22+2.16%56.3510058.9110058.0556.821.47 mill.67.39 mill.Markets 
FMC CorporationUS302491303657.912/21/201758.3658.23-0.32-0.55%57.8930058.2170058.7257.671.34 mill.68.94 mill.Markets 
Foot Locker, Inc.US344849104971.202/21/201771.6171.00+0.20+0.28%68.0050071.5030072.1070.702.5 mill.153.27 mill.Markets 
Ford Motor CompanyUS345370860012.692/21/201712.6112.58+0.11+0.87%12.674,50012.693,20012.7212.6129.16 mill.333.62 mill.Markets 
Fortive CorporationUS34959J108858.132/21/201757.6957.69+0.44+0.76%51.4320058.1213,70058.2557.531.55 mill.76.81 mill.Markets 
Fortune Brands Home & Security...US34964C106257.382/21/201757.0257.06+0.32+0.56%55.0020064.0010057.6956.92983,01546.54 mill.Markets 
Franklin Resources, Inc.US354613101843.032/21/201742.7142.53+0.50+1.18%38.3010045.8730043.2542.712.4 mill.91.26 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857014.132/21/201714.6414.91-0.78-5.23%14.1540014.1880014.6413.9266.05 mill.900.79 mill.Markets 
Frontier Communications Corpor...US35906A10883.32002/21/20173.30003.2900+0.0300+0.91%3.31009,2003.32003,9003.33003.240026.36 mill.85.92 mill.Markets 
Gap, Inc. (The)US364760108325.032/21/201724.7824.47+0.56+2.29%24.8110025.0310025.2024.605.8 mill.136.11 mill.Markets 
Garmin Ltd.CH011440532450.45002/21/201750.820050.8100-0.3600-0.71%50.460020051.000020051.470050.30003.06 mill.131.82 mill.Markets 
General Dynamics CorporationUS3695501086189.592/21/2017189.02189.06+0.53+0.28%189.01300189.59300189.94188.601.1 mill.143.11 mill.Markets 
General Electric CompanyUS369604103330.522/21/201730.4130.37+0.15+0.49%30.4910030.5150030.5930.3430.22 mill.812.16 mill.Markets 
General Mills, Inc.US370334104661.022/21/201760.9259.23+1.79+3.02%60.8620061.2510061.5960.037.53 mill.417.61 mill.Markets 
General Motors CompanyUS37045V100837.812/21/201737.6037.22+0.59+1.59%37.7690037.8380038.1037.4214.52 mill.498.51 mill.Markets 
Genuine Parts CompanyUS372460105597.672/21/2017100.60100.67-3.00-2.98%96.431,000100.77200100.9096.351.52 mill.126.12 mill.Markets