Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,095.52 9.29 0.23%
DJIA 16,408.54 -16.31 -0.10%
S&P 500 1,864.85 2.54 0.14%
Ticker Volume Price Price Delta
FTSE 100 6,625.25 41.08 0.62%
STOXX 50 3,155.81 16.55 0.53%
DAX 9,409.71 91.89 0.99%
Ticker Volume Price Price Delta
NIKKEI 14,516.27 98.74 0.68%
TOPIX 1,173.37 6.78 0.58%
HANG SENG 22,760.24 64.23 0.28%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ACCESS PHARMA 0.450 -0.010 -2.174 6,025 04/17
AH BELO CORP-A 10.880 -0.230 -2.070 57,173 04/17
ALLIANCE DATA 245.060 -19.010 -7.199 2,118,451 04/17
ALON USA ENERGY 15.740 0.400 2.608 688,207 04/17
AMER LOCKER GRP 1.900 -0.250 -11.628 1,808 04/17
AMER REALTY INV 9.330 -0.010 -0.107 27,137 04/17
AMERICAN CARESOU 1.840 0.050 2.788 4,000 04/17
APPROACH RESOURC 19.510 0.360 1.880 1,335,767 04/17
ASCENDANT SOLUT 0.249 -0.001 -0.400 52,192 04/17
ASHFORD HOSPITAL 10.460 0.020 0.192 888,346 04/17
AT&T INC 36.040 -0.060 -0.166 25,311,787 04/17
ATMOS ENERGY 49.900 -0.520 -1.031 2,909,229 04/17
ATRION CORP 287.010 -2.410 -0.833 1,360 04/17
AZZ INC 44.430 0.570 1.300 77,736 04/17
BRINKER INTL 50.560 -0.640 -1.250 924,045 04/17
BUILDERS FIRSTSO 8.690 0.110 1.282 194,140 04/17
CALLOWAY'S NURSE 1.950 0.000 0.000 0 04/16
CAMBIUM LEARNING 2.150 -0.015 -0.693 10,144 04/17
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 24.690 0.140 0.570 163,078 04/17
CAP SOUTHWEST 35.080 0.080 0.229 34,046 04/17
CAPSTEAD MORTGAG 12.720 0.040 0.315 872,077 04/17
CAREVIEW COMMUNI 0.560 0.000 0.000 90,000 04/17
CASH AMER INTL 44.030 -0.810 -1.806 628,006 04/17
CELANESE CORP-A 57.570 0.550 0.965 1,053,405 04/17
CINEMARK HOLDING 28.500 -0.180 -0.628 776,565 04/17
COMERICA INC 48.460 -0.110 -0.226 1,541,950 04/17
COMMERCIAL METAL 19.430 0.020 0.103 761,521 04/17
COMPX INTL INC 9.990 -0.060 -0.597 1,872 04/17
COMSTOCK RES INC 26.400 0.080 0.304 1,921,189 04/17
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.215 0.005 2.381 1,700 04/17
DARLING INTL 20.830 -0.180 -0.857 757,429 04/17
DATAJACK INC 0.500 0.075 17.651 5,150 04/17
DEAN FOODS CO 15.520 -0.150 -0.957 1,308,774 04/17
DENBURY RESOURCE 17.240 0.330 1.952 5,590,891 04/17
DGSE COS INC 2.100 0.000 0.000 2,009 04/17
DIODES INC 27.720 -0.280 -1.000 428,726 04/17
DORCHESTER MINER 26.840 0.020 0.075 44,346 04/17
DR HORTON INC 21.500 -0.360 -1.647 4,370,893 04/17
DR PEPPER SNAPPL 52.540 0.140 0.267 1,124,344 04/17
EAGLE MATERIALS 86.760 -0.320 -0.367 304,111 04/17
ENCORE WIRE 47.920 1.070 2.284 64,526 04/17
ENERGY TRANSF PA 56.060 0.310 0.556 711,916 04/17
ENERGY TRANSFER 48.360 0.000 0.000 1,311,363 04/17
ENLINK MIDSTREAM 30.500 0.250 0.826 325,713 04/17
ENNIS INC 15.780 -0.050 -0.316 74,769 04/17
EXCO RESOURCES I 6.240 0.150 2.463 4,658,125 04/17
EXXON MOBIL CORP 100.420 0.480 0.480 15,439,810 04/17
FELCOR LODGING 9.130 0.080 0.884 563,448 04/17
FIRST CASH FINL 48.840 -0.270 -0.550 307,305 04/17
FLOWSERVE CORP 79.040 0.670 0.855 888,262 04/17
FLUOR CORP 77.870 0.550 0.711 1,018,709 04/17
FOSSIL GROUP INC 109.420 2.920 2.742 742,253 04/17
FURMANITE CORP 9.780 0.290 3.056 200,477 04/17
GAINSCO INC 8.350 0.000 0.000 0 04/14
GAMESTOP CORP-A 41.470 0.730 1.792 2,411,015 04/17
GREATBATCH INC 46.860 -0.010 -0.021 175,884 04/17
GREENHUNTER RESO 0.960 -0.020 -2.041 14,278 04/17
HALLMARK FINL 8.070 0.000 0.000 57,584 04/17
HALLWOOD GROUP 12.190 -0.010 -0.082 6,200 04/17
HALO COS INC 0.022 0.000 0.000 0 04/11
HILLTOP HOLDINGS 23.820 0.380 1.621 177,622 04/17
HKN INC 68.010 0.000 0.000 0 04/16
HOLLY ENERGY PAR 30.220 -0.190 -0.625 290,911 04/17
HOLLYFRONTIER CO 50.800 0.490 0.974 1,950,380 04/17
HOWARD HUGHE 140.150 -0.370 -0.263 161,821 04/17
IMMEDIATEK INC 1.450 0.000 0.000 0 03/12
INTERPHASE CORP 5.500 -0.140 -2.482 1,810 04/17
INTRUSION INC 2.280 0.030 1.333 8,946 04/17
J.C. PENNEY CO 7.500 0.240 3.306 14,786,620 04/17
KIMBERLY-CLARK 112.540 0.130 0.116 2,888,607 04/17
KRONOS WORLDWIDE 16.060 -0.190 -1.169 212,781 04/17
LENNOX INTL INC 89.290 0.820 0.927 939,285 04/17
MANNATECH INC 17.470 0.000 0.000 0 04/16
MATADOR RESOURCE 26.770 0.740 2.843 1,010,009 04/17
MICROPAC INDUST 8.250 0.000 0.000 0 04/15
MONEYGRAM INTERN 14.810 -3.180 -17.676 2,835,536 04/17
NATIONSTAR MORTG 32.180 -0.290 -0.893 455,053 04/17
NATURAL HEALTH 5.580 0.080 1.455 18,732 04/17
NEW CONCEPT ENER 1.745 0.034 1.975 2,800 04/17
NEWMARKET TECHNO 0.000 0.000 0.000 8,007,695 04/17
NEXSTAR BROADC-A 39.750 0.040 0.101 414,550 04/17
NL INDUSTRIES 10.270 -0.070 -0.677 7,134 04/17
ODYSSEY PICTURES 0.004 0.000 0.000 0 04/16
OMNIAMERICAN BAN 22.840 -0.070 -0.306 10,013 04/17
OPTEX SYSTEMS HO 0.018 0.003 18.543 411,326 04/17
OXYSURE SYSTEMS 0.730 0.050 7.353 28,642 04/17
PFSWEB INC 7.830 -0.160 -2.002 31,745 04/17
PIER 1 IMPORTS 17.840 -0.260 -1.436 2,190,070 04/17
PIONEER NATURAL 203.310 3.000 1.498 1,684,198 04/17
PIZZA INN HOLDIN 5.740 -0.040 -0.692 4,034 04/17
PMC COMML TR 4.570 -0.020 -0.436 94,930 04/17
PMFG INC 5.370 0.010 0.187 108,661 04/17
PRIMORIS SERVICE 27.670 0.260 0.949 268,000 04/17
QUICKSILVER RES 3.050 0.140 4.811 3,602,774 04/17
RADIOSHACK CORP 1.410 -0.280 -16.568 17,016,810 04/17
RANGE RESOURCES 92.910 2.180 2.403 1,312,953 04/17
RBC LIFE SCIENCE 0.750 0.000 0.000 0 04/14
REALPAGE INC 18.090 0.010 0.055 378,629 04/17
RED MOUNTAIN RES 3.992 0.032 0.821 200 04/17
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 27.050 0.130 0.483 626,937 04/17
RENT-A-CENTER 26.130 -0.060 -0.229 640,165 04/17
RETRACTABLE TECH 3.560 0.036 1.022 4,761 04/17
SALLY BEAUTY HOL 26.490 0.070 0.265 1,004,354 04/17
SIX FLAGS ENTERT 40.110 -0.010 -0.025 640,420 04/17
SOLERA HOLDINGS 63.250 0.510 0.813 200,998 04/17
SOUTHWEST AIR 23.490 -0.050 -0.212 6,264,809 04/17
SP BANCORP INC 20.698 0.198 0.966 551 04/17
SPINDLETOP O&G 4.000 0.110 2.828 14,481 04/17
SWS GROUP INC 7.840 0.120 1.554 66,064 04/17
T-MOBILE US INC 30.400 0.650 2.185 5,443,766 04/17
TANDY BRANDS ACC 0.017 0.001 6.250 76,600 04/17
TANDY LEATHER FA 9.480 -0.100 -1.044 16,337 04/17
TC PIPELINES LP 50.300 -0.030 -0.060 137,668 04/17
TELETOUCH COMM 0.002 0.000 0.000 0 03/28
TENET HEALTHCARE 39.720 0.970 2.503 2,245,891 04/17
TEXAS CAPITAL BA 63.850 0.090 0.141 249,990 04/17
TEXAS INDUSTRIES 87.870 -0.610 -0.689 147,137 04/17
TEXAS INSTRUMENT 45.830 0.620 1.371 6,542,450 04/17
TGC INDUSTRIES 5.700 -0.070 -1.213 50,033 04/17
THOMAS GROUP INC 0.006 0.000 0.000 0 04/16
TORCHMARK CORP 78.480 0.430 0.551 285,526 04/17
TRANSCOASTAL COR 1.750 0.000 0.000 0 03/24
TRANSCONTL REALT 16.700 -0.150 -0.890 968 04/17
TRINITY INDUSTRI 70.830 -0.420 -0.589 887,308 04/17
TUESDAY MORNING 13.330 -0.080 -0.597 240,686 04/17
TYLER TECHNOLOG 79.020 0.820 1.049 169,094 04/17
ULURU INC 1.390 -0.020 -1.418 32,678 04/17
UNIVERSAL POWER 1.600 0.000 0.000 0 04/15
URANIUM RES INC 2.980 0.160 5.674 420,609 04/17
US CONCRETE INC 24.530 0.240 0.988 47,783 04/17
US LIME & MINERA 56.380 0.400 0.715 7,883 04/17
VALHI INC 8.000 0.050 0.629 35,234 04/17
VIEWCAST.COM INC 0.006 0.000 0.000 0 04/16
VIEWPOINT FINANC 26.910 0.520 1.970 124,229 04/17
WESTWOOD HOLDING 58.820 0.220 0.375 15,499 04/17
WILHELMINA INTER 0.270 0.000 0.000 5,000 04/17
WOUND MANAGEMENT 0.115 0.000 0.000 0 04/16
XFORMITY TECHNOL 0.002 0.000 0.000 0 04/16
ZALE CORP 21.040 -0.080 -0.379 892,523 04/17
ZION OIL & GAS 2.380 0.030 1.277 143,892 04/17
ZIX CORP 3.890 -0.020 -0.512 277,681 04/17

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