Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,154.28 0.31 0.01%
DJIA 18,135.66 15.88 0.09%
S&P 500 2,122.57 -0.28 -0.01%
Ticker Volume Price Price Delta
FTSE 100 6,834.87 9.20 0.13%
STOXX 50 3,625.97 29.90 0.83%
DAX 11,542.54 82.04 0.72%
Ticker Volume Price Price Delta
NIKKEI 20,809.42 381.23 1.87%
TOPIX 1,676.40 27.79 1.69%
HANG SENG 27,333.46 252.61 0.93%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
A H BELO CORP-A 5.030 -0.060 -1.179 34,922 05/27
ABEONA THERAPEUT 3.260 0.040 1.242 141,167 05/27
ALLIANCE DATA 215.060 3.010 1.419 418,436 05/27
ALON USA ENERGY 7.710 0.320 4.330 1,033,977 05/27
AMER LOCKER GRP 0.004 0.000 0.000 0 05/23
AMER REALTY INV 4.800 -0.200 -4.000 1,672 05/27
AMERICAN CARESOU 0.200 0.000 0.000 25,020 05/27
APPROACH RESOURC 2.710 -0.040 -1.455 315,945 05/27
ASCENDANT SOLUT 0.217 -0.001 -0.459 132 05/27
ASHFORD HOSPITAL 4.950 -0.010 -0.202 472,181 05/27
AT&T INC 38.990 0.150 0.386 15,671,699 05/27
ATMOS ENERGY 72.690 0.320 0.442 506,790 05/27
ATRION CORP 393.950 1.870 0.477 1,276 05/27
AZZ INC 58.990 1.070 1.847 116,486 05/27
BRINKER INTL 45.540 0.700 1.561 633,294 05/27
BUILDERS FIRSTSO 11.780 0.140 1.203 2,201,152 05/27
CALLOWAY'S NURSE 3.000 0.350 13.208 46,260 05/27
CAMBIUM LEARNING 4.640 0.010 0.216 21,649 05/27
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 18.020 -0.150 -0.826 128,615 05/27
CAP SOUTHWEST 14.080 0.000 0.000 14,432 05/27
CAPSTEAD MORTGAG 9.610 -0.080 -0.826 868,369 05/27
CAREVIEW COMMUNI 0.201 0.000 0.000 500 05/27
CASH AMER INTL 36.470 0.530 1.475 100,733 05/27
CELANESE CORP-A 70.990 0.100 0.141 895,745 05/27
CIM COMMERCIAL T 18.400 0.136 0.742 1,986 05/27
CINEMARK HOLDING 36.380 0.260 0.720 334,185 05/27
CLEARWAVE TELECO 0.012 0.005 67.143 12,369 05/27
COMERICA INC 47.000 0.380 0.815 987,648 05/27
COMMERCIAL METAL 17.210 -0.400 -2.271 1,480,181 05/27
COMPX INTL INC 11.250 -0.450 -3.846 4,173 05/27
COMSTOCK RES INC 0.620 -0.010 -1.587 1,068,709 05/27
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.000 0.000 0.000 0 02/29
DARLING INGREDIE 15.060 0.070 0.467 1,117,192 05/27
DAWSON GEOPHYSIC 6.370 -1.130 -15.067 304,446 05/27
DEAN FOODS CO 18.520 0.260 1.424 989,052 05/27
DENBURY RESOURCE 3.930 -0.110 -2.723 9,230,464 05/27
DGSE COS INC 0.532 -0.008 -1.389 2,477 05/27
DIODES INC 19.110 -0.130 -0.676 290,468 05/27
DORCHESTER MINER 12.800 -0.455 -3.433 21,607 05/27
DR HORTON INC 30.580 -0.010 -0.033 2,716,980 05/27
DR PEPPER SNAPPL 92.150 -0.030 -0.033 703,100 05/27
EAGLE MATERIALS 79.210 -0.740 -0.926 360,139 05/27
ENCORE WIRE 38.610 0.510 1.339 50,351 05/27
ENERGY TRANSF PA 35.690 0.510 1.450 2,178,688 05/27
ENERGY TRANSFER 11.640 0.630 5.722 13,298,211 05/27
ENLINK MIDSTREAM 16.070 -0.270 -1.652 625,093 05/27
ENNIS INC 18.390 0.290 1.602 136,502 05/27
EXCO RESOURCES I 0.792 -0.038 -4.635 1,844,142 05/27
EXXON MOBIL CORP 90.010 0.210 0.234 7,505,941 05/27
FELCOR LODGING 6.570 -0.110 -1.647 905,049 05/27
FIRST CASH FINL 44.070 0.550 1.264 119,243 05/27
FLOWSERVE CORP 48.140 -0.280 -0.578 706,071 05/27
FLUOR CORP 52.710 0.110 0.209 1,115,699 05/27
FOSSIL GROUP INC 27.710 0.150 0.544 677,347 05/27
GAINSCO INC 13.800 0.000 0.000 0 05/19
GAMESTOP CORP-A 28.800 -1.180 -3.936 7,559,639 05/27
GREATBATCH INC 31.720 1.280 4.205 210,640 05/27
GREENHUNTER RESO 0.002 0.000 0.000 97,190 05/27
HALLMARK FINL 10.550 0.080 0.764 18,865 05/27
HALO COS INC 0.051 0.000 0.000 0 05/20
HILLTOP HOLDINGS 20.380 0.220 1.091 254,845 05/27
HKN INC 17.000 0.000 0.000 0 05/23
HOLLY ENERGY PAR 32.700 -0.450 -1.357 48,320 05/27
HOLLYFRONTIER CO 26.960 0.350 1.315 2,883,627 05/27
HOWARD HUGHE 108.550 0.500 0.463 85,449 05/27
IMMEDIATEK INC 0.130 0.000 0.000 0 05/11
INTERPHASE CORP 0.002 0.001 185.714 50,000 05/27
INTRUSION INC 0.300 0.000 0.000 0 05/26
J.C. PENNEY CO 7.860 0.200 2.611 9,912,074 05/27
KIMBERLY-CLARK 128.450 0.530 0.414 1,293,006 05/27
KRONOS WORLDWIDE 5.800 -0.130 -2.192 280,386 05/27
LEGACYTEXAS FINA 26.860 0.590 2.246 150,177 05/27
LENNOX INTL INC 136.880 0.420 0.308 399,657 05/27
MANNATECH INC 20.730 -0.100 -0.480 1,301 05/27
MATADOR RESOURCE 22.470 -0.540 -2.347 981,501 05/27
MICROPAC INDUST 8.400 0.000 0.000 0 05/16
MONEYGRAM INTERN 6.490 0.160 2.528 210,165 05/27
NATIONSTAR MORTG 12.890 -0.020 -0.155 619,966 05/27
NATURAL HEALTH 28.880 0.490 1.726 316,446 05/27
NEW CONCEPT ENER 0.820 -0.062 -7.029 888 05/27
NEWMARKET TECHNO N.A. N.A. N.A. 0
NEXSTAR BROADC-A 53.100 0.780 1.491 194,902 05/27
NL INDUSTRIES 3.140 -0.120 -3.681 9,292 05/27
ODYSSEY PICTURES 0.001 0.000 0.000 0 05/17
OPTEX SYSTEMS HO 2.300 -0.140 -5.738 1,100 05/27
OXYSURE THERAPEU 0.031 0.003 10.912 82,050 05/27
PFSWEB INC 13.010 -0.100 -0.763 129,974 05/27
PIER 1 IMPORTS 5.740 0.290 5.321 830,023 05/27
PIONEER NATURAL 161.610 -0.690 -0.425 1,291,242 05/27
PRIMORIS SERVICE 21.330 -0.500 -2.290 131,616 05/27
QUICKSILVER RES 0.004 -0.001 -22.000 326,677 05/27
RANGE RESOURCES 41.360 -0.250 -0.601 3,030,140 05/27
RAVE RESTAURANT 4.140 -0.010 -0.241 30,527 05/27
RBC LIFE SCIENCE 0.338 0.000 0.000 0 05/24
REALPAGE INC 21.450 -0.120 -0.556 317,393 05/27
RED MOUNTAIN RES 0.005 0.000 0.000 0 05/24
REDDY ICE HOLD N.A. N.A. N.A. 0
RENT-A-CENTER 12.880 0.240 1.899 466,535 05/27
RETRACTABLE TECH 2.800 0.050 1.818 4,423 05/27
RS LEGACY CORP N.A. N.A. N.A. 0
SALLY BEAUTY HOL 28.480 0.250 0.886 1,266,014 05/27
SIX FLAGS ENTERT 57.490 -0.920 -1.575 1,064,001 05/27
SOUTHWEST AIR 42.330 0.540 1.292 3,315,908 05/27
SPINDLETOP O&G 1.991 0.031 1.582 500 05/27
T-MOBILE US INC 42.540 -0.090 -0.211 2,337,578 05/27
TANDY BRANDS ACC 0.001 0.000 0.000 424 05/27
TANDY LEATHER FA 7.191 -0.022 -0.311 2,162 05/27
TC PIPELINES LP 54.720 0.260 0.477 53,854 05/27
TELETOUCH COMM 0.001 0.000 100.000 490,000 05/27
TENET HEALTHCARE 28.740 0.310 1.090 982,310 05/27
TEXAS CAPITAL BA 51.070 0.790 1.571 360,598 05/27
TEXAS INSTRUMENT 61.020 0.250 0.411 3,807,081 05/27
THOMAS GROUP INC 0.005 0.000 0.000 0 05/18
TORCHMARK CORP 60.940 0.530 0.877 372,135 05/27
TRANSCOASTAL COR 0.020 0.000 0.000 0 05/25
TRANSCONTL REALT 9.110 0.349 3.984 419 05/27
TRINITY INDUSTRI 18.110 0.160 0.891 1,343,364 05/27
TUESDAY MORNING 6.750 -0.100 -1.460 216,973 05/27
TYLER TECHNOLOG 151.700 1.710 1.140 194,087 05/27
ULURU INC 0.083 -0.007 -8.056 16,166 05/27
UNIFIED SIGNAL I 0.075 -0.115 -60.474 107,000 05/27
UNIVERSAL POWER 1.220 -0.080 -6.154 1,060 05/27
URANIUM RES INC 1.490 -0.010 -0.667 56,348 05/27
US CONCRETE INC 62.450 -0.800 -1.265 287,742 05/27
US LIME & MINERA 51.930 0.310 0.601 5,360 05/27
VALHI INC 2.050 0.010 0.490 64,860 05/27
VIEWCAST.COM INC 0.000 0.000 0.000 0 05/25
WESTWOOD HOLDING 56.900 0.320 0.566 6,086 05/27
WILHELMINA INTER 6.710 0.000 0.000 0 05/26
WOUND MANAGEMENT 0.057 0.000 0.529 1,000 05/27
ZION OIL & GAS 1.600 0.000 0.000 22,626 05/27
ZIX CORP 4.030 0.020 0.499 115,820 05/27

Unless indicated otherwise: intraday data is at least 15 minutes delayed; mutual fund NAVs are updated at the close of every market day; all prices are in the local currency; Time is ET.

Sponsored Links
 
 

Index Profile

The Bloomberg Dallas 200 Index is a price-weighted index designed to measure the performance of the 200 largest publicly held companies with headquarters in the Dallas-Fort Worth Area as compiled by the Dallas Morning News. The index was developed with a base value of 100 as of December 31, 2001.
Advertisement
Advertisements
Sponsored Links