1/23/2017 12:00:00 AM Chg. -6.11 Bid10:34:24 PM Ask10:34:24 PM Open High Low Previous Close
2,265.20XXP -0.27% 2,238.33 2,289.54 2,267.78 2,271.78 2,257.02 2,271.31
2,270.00 +0.15% 1/24/2017  4:13:15 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Extra Space Storage IncUS30225T102575.233:58 PM74.8375.00+0.23+0.31%75.1830075.2520075.4374.7057,4243.71 mill.Markets 
Exxon Mobil CorporationUS30231G102285.233:57 PM84.9884.97+0.26+0.30%85.2260085.2390085.4784.941.3 mill.100.7 mill.Markets 
F5 Networks, Inc.US3156161024142.13003:57 PM141.5400141.1400+0.9900+0.70%142.0300300142.1400100142.2000141.285040,7234.96 mill.Markets 
Facebook Inc.US30303M1027129.00003:57 PM129.3800128.9300+0.0700+0.05%129.00003,100129.0200500129.6500128.38003.09 mill.378.09 mill.Markets 
Fastenal CompanyUS311900104451.09003:58 PM51.300050.9800+0.1100+0.22%51.080030051.090040051.370051.0300216,74810.23 mill.Markets 
Federal Realty Investment Trus...US3137472060142.263:58 PM141.74141.72+0.54+0.38%141.98100142.33200142.33141.4213,1651.36 mill.Markets 
FedEx CorporationUS31428X1063186.623:58 PM185.51185.46+1.16+0.63%186.54100186.66100186.72185.5173,50011.99 mill.Markets 
Fidelity National Information ...US31620M106279.663:58 PM80.0080.07-0.41-0.51%79.6440079.6740080.0779.6286,9326.18 mill.Markets 
Fifth Third BancorpUS316773100526.42003:58 PM26.730026.5000-0.0800-0.30%26.410080026.420050026.760025.66002.33 mill.59.37 mill.Markets 
First Solar, Inc.US336433107033.59003:57 PM33.880033.6600-0.0700-0.21%33.580060033.610010033.880033.5100124,9133.88 mill.Markets 
FirstEnergy CorporationUS337932107429.823:58 PM29.6729.61+0.21+0.69%29.8150029.821,10029.8529.62237,2086.68 mill.Markets 
Fiserv, Inc.US3377381088108.46003:58 PM108.9100108.6600-0.2000-0.18%108.4400100108.4700100109.0000108.420052,8304.76 mill.Markets 
FLIR Systems, Inc.US302445101134.54003:57 PM34.560034.6000-0.0600-0.17%34.540020034.570070034.790034.480049,6371.4 mill.Markets 
Flowserve CorporationUS34354P105750.603:58 PM50.3750.00+0.60+1.20%50.5710050.6310050.7050.1573,6963.15 mill.Markets 
Fluor CorporationUS343412102253.193:57 PM52.7352.57+0.62+1.18%53.1820053.2020053.3452.63138,0486.7 mill.Markets 
FMC CorporationUS302491303661.653:57 PM60.9460.74+0.91+1.50%61.6330061.6510061.6560.74119,7226.75 mill.Markets 
Foot Locker, Inc.US344849104968.933:58 PM68.4268.79+0.14+0.20%68.9330068.9610068.9468.30149,5289.62 mill.Markets 
Ford Motor CompanyUS345370860012.463:56 PM12.3512.31+0.15+1.24%12.4620,10012.4735,00012.4912.344.6 mill.55.34 mill.Markets 
Fortive CorporationUS34959J108854.293:58 PM54.3154.11+0.18+0.33%54.2320054.3310054.4654.0964,2293.24 mill.Markets 
Fortune Brands Home & Security...US34964C106256.493:58 PM55.9455.62+0.87+1.56%56.4550056.4830056.6255.83130,9076.91 mill.Markets 
Franklin Resources, Inc.US354613101840.523:57 PM40.6640.40+0.12+0.30%40.5150040.5240040.7540.46127,8424.81 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857016.553:57 PM16.3015.72+0.83+5.28%16.553,70016.561,90016.5616.118.38 mill.127.97 mill.Markets 
Frontier Communications Corpor...US35906A10883.55503:58 PM3.57003.5400+0.0150+0.42%3.550039,7003.56007,2003.58003.5300997,5823.49 mill.Markets 
Gap, Inc. (The)US364760108324.153:58 PM23.9223.76+0.39+1.64%24.142,20024.1540024.1623.90355,0658.18 mill.Markets 
Garmin Ltd.CH011440532448.49003:58 PM48.645048.1800+0.3100+0.64%48.490030048.520030048.645048.220075,6303.21 mill.Markets 
General Dynamics CorporationUS3695501086177.033:57 PM176.34177.23-0.20-0.11%176.95100177.10100177.56175.85129,58119.87 mill.Markets 
General Electric CompanyUS369604103329.893:56 PM29.8629.75+0.14+0.47%29.886,20029.8910,10030.0529.843.64 mill.101.91 mill.Markets 
General Growth Properties, Inc...US370023103425.823:58 PM25.6225.62+0.20+0.78%25.8110025.8350025.8725.51664,13116.59 mill.Markets 
General Mills, Inc.US370334104662.443:58 PM62.0762.12+0.32+0.51%62.4250062.4560062.5462.06170,0549.89 mill.Markets 
General Motors CompanyUS37045V100837.093:56 PM36.7036.65+0.44+1.20%37.0840037.092,20037.1436.681.16 mill.41.27 mill.Markets