7/21/2017 12:00:00 AM Chg. -0.91 Bid10:35:52 PM Ask10:35:52 PM Open High Low Previous Close
2,472.54XXP -0.04% 2,436.44 2,491.87 2,467.40 2,472.54 2,465.06 2,473.45
2,470.25 -0.09% 7/24/2017  6:43:49 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Everest Re Group, Ltd.BMG3223R1088270.146:31 PM270.74270.12+0.02+0.01%270.14100270.34100273.55269.28181,01937.01 mill.Markets 
Eversource Energy (D/B/A)US30040W108060.666:31 PM61.5561.54-0.88-1.43%60.6520060.6630061.5660.65423,32421.66 mill.Markets 
Exelon CorporationUS30161N101937.156:30 PM37.4837.48-0.33-0.88%37.1480037.151,30037.4937.111.3 mill.45.38 mill.Markets 
Expedia, Inc.US30212P3038154.76006:29 PM153.9400153.9400+0.8200+0.53%154.7100100154.7600300155.0000153.8800344,53641.71 mill.Markets 
Expeditors International of Wa...US302130109459.06006:31 PM59.040059.0100+0.0500+0.08%59.060010059.070030059.320058.9200653,38036 mill.Markets 
Express Scripts Holding Compan...US30219G108562.42916:31 PM62.310062.5000-0.0709-0.11%62.420030062.440060062.670062.2400603,13732.67 mill.Markets 
Extra Space Storage IncUS30225T102578.776:31 PM79.0078.97-0.20-0.25%78.7710078.7910079.1678.15200,08311.42 mill.Markets 
Exxon Mobil CorporationUS30231G102279.836:30 PM80.0680.12-0.30-0.37%79.821,10079.831,10080.2279.764.19 mill.312.13 mill.Markets 
F5 Networks, Inc.US3156161024127.02006:30 PM126.5300126.9000+0.1200+0.09%126.9800100127.0300200127.5300125.3200227,00922.25 mill.Markets 
Facebook Inc.US30303M1027165.04006:31 PM164.6400164.4300+0.6100+0.37%165.0300500165.0400400165.6900164.31008.9 mill.1.35 bill.Markets 
Fastenal CompanyUS311900104443.02006:31 PM42.350042.4100+0.6100+1.44%43.020080043.030030043.065042.25001.64 mill.60.39 mill.Markets 
Federal Realty Investment Trus...US3137472060130.476:30 PM130.74130.48-0.01-0.01%130.42300130.51100131.00128.87138,16913.05 mill.Markets 
FedEx CorporationUS31428X1063212.856:29 PM212.09212.51+0.34+0.16%212.81100212.86200213.22211.63392,40267.01 mill.Markets 
Fidelity National Information ...US31620M106289.946:30 PM89.9990.00-0.07-0.07%89.9320089.9420089.9989.38355,44027.73 mill.Markets 
Fifth Third BancorpUS316773100526.20006:30 PM26.230026.1800+0.0200+0.08%26.20001,40026.21001,10026.370026.12002.58 mill.65.51 mill.Markets 
FirstEnergy CorporationUS337932107431.356:31 PM31.7431.74-0.39-1.23%31.3550031.361,30031.7531.281.99 mill.59.76 mill.Markets 
Fiserv, Inc.US3377381088126.44006:28 PM126.5100126.7100-0.2700-0.21%126.4400200126.4600300126.9300125.9500220,20419.97 mill.Markets 
FLIR Systems, Inc.US302445101138.15006:30 PM38.140038.1200+0.0300+0.08%38.150050038.160050038.230037.9900210,3907.03 mill.Markets 
Flowserve CorporationUS34354P105746.056:31 PM46.2346.23-0.18-0.39%46.0520046.0610046.3645.82179,1727.24 mill.Markets 
Fluor CorporationUS343412102244.866:30 PM45.0445.01-0.15-0.33%44.8450044.8720045.0444.42306,25911.83 mill.Markets 
FMC CorporationUS302491303677.116:31 PM76.0076.06+1.05+1.38%77.1020077.1210077.2175.95199,84412 mill.Markets 
Foot Locker, Inc.US344849104945.286:31 PM45.5547.21-1.93-4.09%45.2820045.2980045.9044.593.18 mill.126.72 mill.Markets 
Ford Motor CompanyUS345370860011.336:31 PM11.5111.53-0.21-1.78%11.3256,60011.3361,60011.5511.3224.14 mill.263.71 mill.Markets 
Fortive CorporationUS34959J108863.326:30 PM63.3363.25+0.07+0.11%63.3160063.3320063.4063.05515,43630.63 mill.Markets 
Fortune Brands Home & Security...US34964C106265.816:31 PM65.8865.88-0.08-0.11%65.8010065.8110065.8865.45216,74411.5 mill.Markets 
Franklin Resources, Inc.US354613101846.566:31 PM46.2646.67-0.11-0.23%46.5650046.5720046.6746.26284,71311.75 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857012.886:31 PM13.0113.01-0.13-1.02%12.876,10012.885,10013.0812.855 mill.61.84 mill.Markets 
Gap, Inc. (The)US364760108323.226:30 PM23.5123.78-0.56-2.35%23.221,20023.231,00023.6223.221.18 mill.26.21 mill.Markets 
Garmin Ltd.CH011440532451.90006:31 PM51.440051.5900+0.3100+0.60%51.880020051.910040051.940051.2700261,44011.27 mill.Markets 
Gartner, Inc.US3666511072128.536:30 PM128.38128.26+0.27+0.21%128.52100128.59100128.94128.32145,89116.67 mill.Markets