Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,092.08 36.02 0.71%
DJIA 18,080.14 21.45 0.12%
S&P 500 2,117.69 4.76 0.23%
Ticker Volume Price Price Delta
FTSE 100 7,039.48 -31.22 -0.44%
STOXX 50 3,686.19 -27.77 -0.75%
DAX 11,769.83 -41.02 -0.35%
Ticker Volume Price Price Delta
NIKKEI 19,983.32 -36.72 -0.18%
TOPIX 1,619.07 0.23 0.01%
HANG SENG 28,444.37 383.39 1.37%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
AH BELO CORP-A 7.520 -0.030 -0.397 44,796 04/24
ALLIANCE DATA 307.440 -2.470 -0.797 258,658 04/24
ALON USA ENERGY 16.830 0.330 2.000 972,702 04/24
AMER LOCKER GRP 0.010 0.000 0.000 0 04/23
AMER REALTY INV 4.810 -0.750 -13.489 18,176 04/24
AMERICAN CARESOU 2.330 -0.020 -0.851 15,063 04/24
APPROACH RESOURC 7.980 -0.360 -4.317 1,253,568 04/24
ASCENDANT SOLUT 0.280 0.000 0.000 0 04/22
ASHFORD HOSPITAL 9.520 0.020 0.211 1,204,475 04/24
AT&T INC 34.010 -0.220 -0.643 42,046,912 04/24
ATMOS ENERGY 55.680 0.390 0.705 299,675 04/24
ATRION CORP 327.890 0.990 0.303 27,327 04/24
AZZ INC 48.030 0.290 0.607 184,552 04/24
BRINKER INTL 57.590 0.230 0.401 829,705 04/24
BUILDERS FIRSTSO 12.790 -0.090 -0.699 897,465 04/24
CALLOWAY'S NURSE 3.250 0.000 0.000 0 04/23
CAMBIUM LEARNING 3.100 0.100 3.333 101,104 04/24
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 26.680 0.110 0.414 104,543 04/24
CAP SOUTHWEST 47.470 0.100 0.211 22,994 04/24
CAPSTEAD MORTGAG 11.970 0.010 0.084 548,052 04/24
CAREVIEW COMMUNI 0.405 0.005 1.275 47,108 04/24
CASH AMER INTL 25.940 -0.030 -0.116 212,726 04/24
CELANESE CORP-A 65.850 0.750 1.152 1,091,658 04/24
CIM COMMERCIAL T 18.950 0.010 0.053 939 04/24
CINEMARK HOLDING 43.520 0.160 0.369 477,268 04/24
COMERICA INC 45.680 -0.490 -1.061 700,956 04/24
COMMERCIAL METAL 16.570 0.170 1.037 1,430,993 04/24
COMPX INTL INC 12.390 0.440 3.682 10,669 04/24
COMSTOCK RES INC 4.630 -0.040 -0.857 1,234,411 04/24
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.030 0.002 5.714 1,000 04/24
DARLING INGREDIE 13.840 -0.080 -0.575 2,315,413 04/24
DAWSON GEOPHYSIC 5.460 0.360 7.059 88,033 04/24
DEAN FOODS CO 16.830 -0.030 -0.178 763,563 04/24
DENBURY RESOURCE 8.100 -0.310 -3.686 10,695,944 04/24
DGSE COS INC 1.470 -0.020 -1.342 50,618 04/24
DIODES INC 27.280 -0.720 -2.571 94,161 04/24
DORCHESTER MINER 23.300 -0.040 -0.171 12,848 04/24
DR HORTON INC 26.570 0.420 1.606 5,557,973 04/24
DR PEPPER SNAPPL 78.860 -0.090 -0.114 1,273,778 04/24
EAGLE MATERIALS 84.360 0.420 0.500 399,009 04/24
ENCORE WIRE 45.340 3.930 9.490 347,433 04/24
ENERGY TRANSF PA 55.670 0.500 0.906 2,338,213 04/24
ENERGY TRANSFER 66.130 0.130 0.197 1,725,361 04/24
ENLINK MIDSTREAM 25.840 0.190 0.741 469,670 04/24
ENNIS INC 13.910 -0.120 -0.855 45,788 04/24
EXCO RESOURCES I 1.940 0.050 2.646 2,367,368 04/24
EXXON MOBIL CORP 86.970 -0.570 -0.651 8,405,737 04/24
FELCOR LODGING 11.510 -0.030 -0.260 820,680 04/24
FIRST CASH FINL 49.220 -0.480 -0.966 117,823 04/24
FLOWSERVE CORP 56.640 -0.730 -1.272 1,225,921 04/24
FLUOR CORP 60.110 -0.450 -0.743 874,398 04/24
FOSSIL GROUP INC 83.750 0.430 0.516 778,272 04/24
FURMANITE CORP 7.640 0.090 1.192 56,460 04/24
GAINSCO INC 12.500 0.000 0.000 0 04/22
GAMESTOP CORP-A 40.710 0.390 0.967 871,801 04/24
GOLD STAR NORTH 0.240 0.080 50.000 21,007 04/24
GREATBATCH INC 55.620 -0.350 -0.625 97,678 04/24
GREENHUNTER RESO 0.975 -0.045 -4.412 179,354 04/24
HALLMARK FINL 11.270 -0.010 -0.089 16,665 04/24
HALO COS INC 0.006 0.000 0.000 0 04/02
HILLTOP HOLDINGS 19.570 -0.080 -0.407 180,447 04/24
HKN INC 40.000 -8.500 -17.526 1,155 04/24
HOLLY ENERGY PAR 34.290 0.530 1.570 131,024 04/24
HOLLYFRONTIER CO 39.760 1.260 3.273 4,495,505 04/24
HOWARD HUGHE 154.160 2.020 1.328 111,784 04/24
IMMEDIATEK INC 0.340 0.000 0.000 0 04/22
INTERPHASE CORP 1.400 0.020 1.449 14,548 04/24
INTRUSION INC 1.880 0.000 0.000 0 04/23
J.C. PENNEY CO 8.410 -0.070 -0.825 6,937,257 04/24
KIMBERLY-CLARK 111.640 -0.060 -0.054 1,291,940 04/24
KRONOS WORLDWIDE 13.250 0.000 0.000 122,224 04/24
LEGACYTEXAS FINA 25.150 -0.480 -1.873 184,648 04/24
LENNOX INTL INC 108.000 0.750 0.699 392,943 04/24
MANNATECH INC 20.560 0.060 0.293 6,210 04/24
MATADOR RESOURCE 27.410 -0.400 -1.438 1,047,864 04/24
MICROPAC INDUST 9.350 0.000 0.000 0 04/20
MONEYGRAM INTERN 8.120 -0.060 -0.734 100,968 04/24
NATIONSTAR MORTG 25.380 -0.120 -0.471 338,443 04/24
NATURAL HEALTH 22.440 0.050 0.223 275,725 04/24
NEW CONCEPT ENER 2.160 -0.160 -6.892 7,012 04/24
NEWMARKET TECHNO 0.000 0.000 0.000 0 03/30
NEXSTAR BROADC-A 58.830 0.200 0.341 180,325 04/24
NL INDUSTRIES 7.510 -0.150 -1.958 12,671 04/24
ODYSSEY PICTURES 0.003 0.000 0.000 1,021 04/24
OPTEX SYSTEMS HO 0.007 -0.003 -28.283 115,274 04/24
OXYSURE SYSTEMS 0.760 0.010 1.333 64,973 04/24
PFSWEB INC 12.420 0.120 0.976 35,116 04/24
PIER 1 IMPORTS 13.290 0.230 1.761 2,578,715 04/24
PIONEER NATURAL 174.100 -1.060 -0.605 1,378,308 04/24
PLASMATECH BIOPH 3.780 0.150 4.132 426,968 04/24
PMFG INC 4.500 0.030 0.671 7,647 04/24
PRIMORIS SERVICE 19.240 0.000 0.000 265,756 04/24
QUICKSILVER RES 0.030 0.002 6.429 469,701 04/24
RADIOSHACK CORP 0.171 0.001 0.588 498,367 04/24
RANGE RESOURCES 61.360 -0.580 -0.936 2,464,860 04/24
RAVE RESTAURANT 15.210 1.010 7.113 226,702 04/24
RBC LIFE SCIENCE 1.200 0.000 0.000 100 04/24
REALPAGE INC 19.760 0.240 1.230 74,663 04/24
RED MOUNTAIN RES 0.800 0.000 0.000 0 04/22
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 22.890 0.280 1.238 1,655,965 04/24
RENT-A-CENTER 26.540 0.300 1.143 862,193 04/24
RETRACTABLE TECH 4.300 -0.010 -0.232 23,185 04/24
SALLY BEAUTY HOL 32.820 0.100 0.306 563,797 04/24
SIX FLAGS ENTERT 51.080 1.200 2.406 736,760 04/24
SOLERA HOLDINGS 49.540 -0.850 -1.687 377,036 04/24
SOUTHWEST AIR 43.490 0.230 0.532 6,348,866 04/24
SPINDLETOP O&G 4.145 -0.030 -0.719 300 04/24
T-MOBILE US INC 34.310 -0.130 -0.377 4,244,001 04/24
TANDY BRANDS ACC 0.002 0.000 0.000 34,852 04/24
TANDY LEATHER FA 8.900 0.380 4.460 2,193 04/24
TC PIPELINES LP 66.540 0.480 0.727 116,290 04/24
TELETOUCH COMM 0.001 0.000 0.000 0 04/13
TENET HEALTHCARE 50.650 -0.580 -1.132 1,170,543 04/24
TEXAS CAPITAL BA 51.610 -0.610 -1.168 510,547 04/24
TEXAS INSTRUMENT 54.730 0.010 0.018 10,533,630 04/24
THOMAS GROUP INC 0.006 0.000 0.000 0 04/16
TORCHMARK CORP 56.090 -0.110 -0.196 536,884 04/24
TRANSCOASTAL COR 0.200 0.000 0.000 2,500 04/24
TRANSCONTL REALT 10.750 -0.300 -2.715 3,220 04/24
TRINITY INDUSTRI 28.700 -4.660 -13.969 13,561,720 04/24
TUESDAY MORNING 16.860 -0.240 -1.404 499,076 04/24
TYLER TECHNOLOG 132.120 1.820 1.397 290,167 04/24
ULURU INC 0.420 -0.015 -3.448 37,829 04/24
UNIFIED SIGNAL I 0.230 0.000 0.000 300 04/24
UNIVERSAL POWER 2.000 0.130 6.952 500 04/24
URANIUM RES INC 1.410 -0.050 -3.425 961,337 04/24
US CONCRETE INC 36.270 0.240 0.666 98,829 04/24
US LIME & MINERA 68.050 0.380 0.562 2,339 04/24
VALHI INC 6.730 0.000 0.000 14,256 04/24
VIEWCAST.COM INC 0.003 0.001 84.049 100,000 04/24
WESTWOOD HOLDING 62.360 -0.050 -0.080 12,232 04/24
WILHELMINA INTER 5.450 0.025 0.461 5,081 04/24
WOUND MANAGEMENT 0.097 0.002 2.105 52,000 04/24
ZION OIL & GAS 1.980 0.013 0.671 141,636 04/24
ZIX CORP 4.550 0.120 2.709 765,317 04/24

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