Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,446.66 -25.45 -0.57%
DJIA 16,937.52 -146.28 -0.86%
S&P 500 1,976.48 -11.50 -0.58%
Ticker Volume Price Price Delta
FTSE 100 6,791.55 -29.91 -0.44%
STOXX 50 3,174.99 -45.08 -1.40%
DAX 9,644.01 -150.05 -1.53%
Ticker Volume Price Price Delta
NIKKEI 15,457.87 173.45 1.13%
TOPIX 1,281.35 11.49 0.90%
HANG SENG 24,216.01 74.51 0.31%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ACCESS PHARMA 0.290 -0.009 -3.010 15,738 13:08
AH BELO CORP-A 11.150 -0.200 -1.762 22,971 14:01
ALLIANCE DATA 269.180 -2.530 -0.931 140,397 14:00
ALON USA ENERGY 13.360 0.360 2.769 398,498 14:01
AMER LOCKER GRP 1.490 0.140 10.370 2,943 11:42
AMER REALTY INV 6.670 0.020 0.301 501 09:51
AMERICAN CARESOU 3.240 0.040 1.250 6,185 13:34
APPROACH RESOURC 21.890 -0.870 -3.822 330,698 14:01
ASCENDANT SOLUT 0.200 0.010 5.263 422,300 13:33
ASHFORD HOSPITAL 11.750 -0.070 -0.592 181,131 14:01
AT&T INC 35.530 0.030 0.084 12,714,588 14:01
ATMOS ENERGY 50.100 -0.830 -1.630 160,572 14:01
ATRION CORP 286.120 -9.510 -3.217 994 13:30
AZZ INC 46.470 -0.370 -0.790 42,379 13:59
BRINKER INTL 45.160 0.230 0.512 463,849 14:01
BUILDERS FIRSTSO 6.110 -0.470 -7.143 868,032 14:01
CALLOWAY'S NURSE 2.180 0.000 0.000 0 07/24
CAMBIUM LEARNING 1.900 -0.015 -0.778 15,533 13:57
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 25.390 0.060 0.237 44,013 14:00
CAP SOUTHWEST 36.185 -0.365 -0.999 17,728 13:54
CAPSTEAD MORTGAG 13.140 0.030 0.229 403,990 14:01
CAREVIEW COMMUNI 0.630 0.050 8.621 882 09:55
CASH AMER INTL 44.535 -1.415 -3.079 178,683 14:01
CELANESE CORP-A 62.200 -0.240 -0.384 564,392 14:01
CIM COMMERCIAL T 21.780 0.060 0.276 3,427 13:13
CINEMARK HOLDING 32.720 -0.430 -1.297 155,199 14:00
COMERICA INC 50.140 0.100 0.200 831,738 14:01
COMMERCIAL METAL 18.070 -0.070 -0.386 237,698 14:01
COMPX INTL INC 10.530 -0.035 -0.332 20,489 12:23
COMSTOCK RES INC 25.540 -0.640 -2.445 411,228 14:01
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.160 0.000 0.000 0 07/24
DARLING INGREDIE 19.205 -0.025 -0.130 413,611 14:02
DATAJACK INC 0.160 0.000 0.000 0 07/23
DEAN FOODS CO 16.120 -0.070 -0.432 1,485,870 14:01
DENBURY RESOURCE 17.520 -0.370 -2.068 1,967,529 14:01
DGSE COS INC 1.495 -0.005 -0.333 48,231 12:13
DIODES INC 25.590 -2.060 -7.450 338,145 14:01
DORCHESTER MINER 33.560 -0.230 -0.681 64,754 14:02
DR HORTON INC 21.380 -0.560 -2.552 11,589,523 14:01
DR PEPPER SNAPPL 61.295 0.315 0.517 1,043,786 14:01
EAGLE MATERIALS 95.870 0.160 0.167 261,524 14:00
ENCORE WIRE 45.980 -3.340 -6.772 297,542 14:00
ENERGY TRANSF PA 59.070 -0.170 -0.287 511,938 14:01
ENERGY TRANSFER 59.810 0.250 0.420 475,411 14:01
ENLINK MIDSTREAM 31.510 0.070 0.223 210,778 14:00
ENNIS INC 14.510 -0.270 -1.827 94,640 14:00
EXCO RESOURCES I 4.885 -0.105 -2.104 3,581,097 14:01
EXXON MOBIL CORP 103.200 -1.080 -1.036 3,737,531 14:01
FELCOR LODGING 10.210 -0.220 -2.109 172,184 14:01
FIRST CASH FINL 56.270 0.030 0.053 146,637 14:00
FLOWSERVE CORP 77.580 1.150 1.505 1,275,004 14:01
FLUOR CORP 75.700 -1.730 -2.234 624,195 14:01
FOSSIL GROUP INC 101.400 -1.170 -1.141 405,081 14:01
FURMANITE CORP 9.940 -0.070 -0.699 158,143 13:59
GAINSCO INC 9.500 0.000 0.000 0 07/24
GAMESTOP CORP-A 45.680 -0.420 -0.911 868,394 14:01
GREATBATCH INC 50.500 0.080 0.159 95,499 14:00
GREENHUNTER RESO 3.180 0.120 3.922 698,052 14:01
HALLMARK FINL 9.270 -0.180 -1.905 12,317 13:40
HALO COS INC 0.012 0.000 0.000 0 06/16
HILLTOP HOLDINGS 20.460 -0.320 -1.540 143,807 14:00
HKN INC 70.000 0.000 0.000 0 07/17
HOLLY ENERGY PAR 33.180 -0.320 -0.955 66,912 13:59
HOLLYFRONTIER CO 45.870 0.040 0.087 1,033,235 14:01
HOWARD HUGHE 151.440 -1.190 -0.780 17,527 14:00
IMMEDIATEK INC 1.600 0.000 0.000 0 07/16
INTERPHASE CORP 3.600 -0.150 -3.997 3,610 13:59
INTRUSION INC 1.740 -0.160 -8.421 2,644 13:10
J.C. PENNEY CO 9.180 0.120 1.324 9,995,257 14:01
KIMBERLY-CLARK 108.730 -0.760 -0.694 702,952 14:01
KRONOS WORLDWIDE 15.460 -0.070 -0.451 47,742 14:02
LENNOX INTL INC 89.590 -0.570 -0.632 254,549 14:02
MANNATECH INC 12.066 0.296 2.515 4,527 13:59
MATADOR RESOURCE 27.570 -0.210 -0.756 318,224 14:01
MICROPAC INDUST 8.500 0.000 0.000 0 07/21
MONEYGRAM INTERN 14.610 -0.050 -0.341 54,741 14:00
NATIONSTAR MORTG 32.010 -0.850 -2.587 203,535 14:00
NATURAL HEALTH 8.930 0.080 0.904 103,977 13:54
NEW CONCEPT ENER 2.110 0.004 0.214 1,550 13:00
NEWMARKET TECHNO 0.000 0.000 0.000 0 07/22
NEXSTAR BROADC-A 47.850 -0.310 -0.644 411,914 14:00
NL INDUSTRIES 9.050 -0.190 -2.056 6,448 13:54
ODYSSEY PICTURES 0.004 0.000 0.000 0 07/24
OMNIAMERICAN BAN 24.990 0.150 0.604 44,508 14:00
OPTEX SYSTEMS HO 0.010 0.002 18.518 58,450 11:46
OXYSURE SYSTEMS 0.790 0.000 0.000 17,865 13:46
PFSWEB INC 8.000 -0.240 -2.911 11,720 13:57
PIER 1 IMPORTS 15.250 -0.170 -1.102 670,752 14:00
PIONEER NATURAL 230.715 -1.565 -0.674 402,907 14:01
PIZZA INN HOLDIN 7.490 -0.020 -0.266 148,012 13:38
PMFG INC 5.530 -0.020 -0.360 200,002 14:01
PRIMORIS SERVICE 25.090 -0.300 -1.182 88,829 14:01
QUICKSILVER RES 2.030 -0.070 -3.329 769,059 14:01
RADIOSHACK CORP 0.804 -0.026 -3.133 801,365 14:01
RANGE RESOURCES 76.930 -0.470 -0.607 804,550 14:02
RBC LIFE SCIENCE 0.700 0.000 0.000 0 07/24
REALPAGE INC 16.320 -0.160 -0.971 620,190 14:00
RED MOUNTAIN RES 4.250 0.000 0.000 0 07/23
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 31.670 -0.160 -0.503 179,423 14:01
RENT-A-CENTER 24.235 -0.285 -1.162 457,911 14:00
RETRACTABLE TECH 2.652 0.032 1.221 1,700 11:27
SALLY BEAUTY HOL 24.660 -0.060 -0.243 543,677 14:01
SIX FLAGS ENTERT 38.910 -0.200 -0.511 312,789 14:01
SOLERA HOLDINGS 65.280 -0.910 -1.375 68,009 13:56
SOUTHWEST AIR 29.200 0.520 1.813 5,637,281 14:01
SP BANCORP INC 29.000 0.100 0.346 2,500 13:02
SPINDLETOP O&G 5.940 0.000 0.000 0 07/23
SWS GROUP INC 7.150 -0.060 -0.832 57,628 14:00
T-MOBILE US INC 31.080 -0.060 -0.193 485,278 14:00
TANDY BRANDS ACC 0.010 0.000 0.000 10,000 09:30
TANDY LEATHER FA 9.230 0.030 0.326 9,842 13:55
TC PIPELINES LP 52.950 0.340 0.646 47,315 13:46
TELETOUCH COMM 0.002 0.000 0.000 0 07/14
TENET HEALTHCARE 52.990 3.770 7.659 3,071,202 14:00
TEXAS CAPITAL BA 53.620 -0.540 -0.997 207,805 14:01
TEXAS INSTRUMENT 46.905 -0.955 -1.995 5,414,334 14:02
TGC INDUSTRIES 4.590 -0.030 -0.649 65,848 14:01
THOMAS GROUP INC 0.006 0.000 0.000 0 06/17
TORCHMARK CORP 53.690 -0.350 -0.648 511,783 14:01
TRANSCOASTAL COR 0.300 0.000 0.000 0 07/10
TRANSCONTL REALT 13.300 0.000 0.000 0 07/24
TRINITY INDUSTRI 45.070 -0.410 -0.901 1,288,346 14:01
TUESDAY MORNING 16.770 -0.370 -2.159 130,768 14:01
TYLER TECHNOLOG 95.970 -1.280 -1.316 131,192 14:00
ULURU INC 1.120 0.000 0.000 3,133 10:04
UNIVERSAL POWER 1.700 0.000 0.000 1,700 10:30
URANIUM RES INC 2.531 0.041 1.647 58,447 13:51
US CONCRETE INC 25.700 -0.250 -0.963 28,721 14:00
US LIME & MINERA 61.760 0.460 0.750 2,909 11:44
VALHI INC 6.820 0.120 1.791 48,689 13:55
VIEWCAST.COM INC 0.004 0.000 0.000 150 11:10
VIEWPOINT FINANC 26.310 0.350 1.348 126,087 14:01
WESTWOOD HOLDING 53.080 -0.860 -1.594 7,255 13:59
WILHELMINA INTER 5.260 0.000 0.000 0 07/22
WOUND MANAGEMENT 0.090 -0.010 -10.000 24,000 11:08
XFORMITY TECHNOL 0.004 0.000 0.000 0 07/23
ZION OIL & GAS 1.971 0.021 1.097 14,728 14:01
ZIX CORP 3.510 0.050 1.445 299,132 14:00

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