Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,765.38 16.98 0.36%
DJIA 17,804.80 26.65 0.15%
S&P 500 2,070.65 9.42 0.46%
Ticker Volume Price Price Delta
FTSE 100 6,545.27 79.27 1.23%
STOXX 50 3,141.28 -12.49 -0.40%
DAX 9,786.96 -24.10 -0.25%
Ticker Volume Price Price Delta
NIKKEI 17,621.40 411.35 2.39%
TOPIX 1,409.61 33.29 2.42%
HANG SENG 23,116.63 284.42 1.25%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
AH BELO CORP-A 12.650 0.270 2.181 140,372 12/19
ALLIANCE DATA 289.500 -0.680 -0.234 812,742 12/19
ALON USA ENERGY 12.430 0.420 3.497 2,079,168 12/19
AMER LOCKER GRP 0.017 0.000 0.000 0 12/18
AMER REALTY INV 5.480 -0.110 -1.968 3,896 12/19
AMERICAN CARESOU 2.210 -0.280 -11.245 23,512 12/19
APPROACH RESOURC 6.870 1.010 17.236 5,717,173 12/19
ASCENDANT SOLUT 0.260 0.000 0.000 0 12/18
ASHFORD HOSPITAL 10.590 0.090 0.857 788,995 12/19
AT&T INC 33.540 0.030 0.090 40,198,284 12/19
ATMOS ENERGY 54.380 -0.280 -0.512 742,328 12/19
ATRION CORP 346.420 -2.470 -0.708 18,184 12/19
AZZ INC 46.740 0.480 1.038 246,538 12/19
BRINKER INTL 57.110 -0.270 -0.471 989,171 12/19
BUILDERS FIRSTSO 6.660 0.070 1.062 318,505 12/19
CALLOWAY'S NURSE 2.300 0.000 0.000 100 12/19
CAMBIUM LEARNING 1.650 0.120 7.843 26,597 12/19
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 24.970 0.250 1.011 353,633 12/19
CAP SOUTHWEST 40.500 -0.080 -0.197 157,813 12/19
CAPSTEAD MORTGAG 12.820 0.100 0.786 1,800,504 12/19
CAREVIEW COMMUNI 0.400 0.020 5.263 1,478 12/19
CASH AMER INTL 22.370 0.850 3.950 461,062 12/19
CELANESE CORP-A 59.490 0.900 1.536 898,079 12/19
CIM COMMERCIAL T 15.380 0.080 0.523 33,032 12/19
CINEMARK HOLDING 36.370 0.180 0.497 703,917 12/19
COMERICA INC 46.030 -0.340 -0.733 3,476,115 12/19
COMMERCIAL METAL 16.100 0.270 1.706 1,656,834 12/19
COMPX INTL INC 11.100 -0.750 -6.329 30,272 12/19
COMSTOCK RES INC 7.230 1.330 22.542 7,816,573 12/19
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.050 0.008 19.048 96,225 12/19
DARLING INGREDIE 18.340 0.250 1.382 2,819,326 12/19
DEAN FOODS CO 18.690 0.260 1.411 2,922,213 12/19
DENBURY RESOURCE 8.320 1.000 13.661 26,635,309 12/19
DGSE COS INC 1.140 -0.010 -0.870 5,615 12/19
DIODES INC 26.650 -0.075 -0.281 694,761 12/19
DORCHESTER MINER 24.530 0.040 0.163 407,467 12/19
DR HORTON INC 24.830 0.360 1.471 8,121,464 12/19
DR PEPPER SNAPPL 71.660 -0.650 -0.899 2,703,754 12/19
EAGLE MATERIALS 80.010 2.610 3.372 1,292,852 12/19
ENCORE WIRE 36.800 0.700 1.939 347,219 12/19
ENERGY TRANSF PA 62.980 -0.570 -0.897 2,485,173 12/19
ENERGY TRANSFER 56.340 0.620 1.113 2,155,550 12/19
ENLINK MIDSTREAM 28.030 -0.130 -0.462 2,262,908 12/19
ENNIS INC 13.230 0.130 0.992 226,081 12/19
EXCO RESOURCES I 2.620 0.220 9.167 8,072,445 12/19
EXXON MOBIL CORP 93.640 2.480 2.720 38,468,954 12/19
FELCOR LODGING 10.560 -0.190 -1.767 1,019,767 12/19
FIRST CASH FINL 55.435 -0.175 -0.315 397,287 12/19
FLOWSERVE CORP 58.890 1.020 1.763 3,206,619 12/19
FLUOR CORP 59.900 0.320 0.537 5,619,759 12/19
FOSSIL GROUP INC 107.130 -0.860 -0.796 1,246,296 12/19
FURMANITE CORP 7.480 0.100 1.355 235,512 12/19
GAINSCO INC 9.550 0.000 0.000 0 12/18
GAMESTOP CORP-A 34.500 1.400 4.230 4,583,347 12/19
GOLD STAR NORTH 0.930 0.000 0.000 0 10/16
GREATBATCH INC 48.830 0.180 0.370 163,893 12/19
GREENHUNTER RESO 0.590 0.060 11.321 197,562 12/19
HALLMARK FINL 11.470 0.030 0.262 76,202 12/19
HALO COS INC 0.050 0.040 400.000 23,908 12/19
HILLTOP HOLDINGS 20.110 -0.030 -0.149 563,026 12/19
HKN INC 59.000 0.000 0.000 144 12/19
HOLLY ENERGY PAR 28.900 -0.670 -2.266 264,202 12/19
HOLLYFRONTIER CO 37.340 0.640 1.744 3,485,081 12/19
HOWARD HUGHE 132.120 0.120 0.091 170,446 12/19
IMMEDIATEK INC 1.050 0.000 0.000 0 12/18
INTERPHASE CORP 2.150 -0.120 -5.286 11,889 12/19
INTRUSION INC 2.800 0.000 0.000 3,500 12/19
J.C. PENNEY CO 6.590 -0.210 -3.088 17,527,851 12/19
KIMBERLY-CLARK 115.840 0.430 0.373 3,060,615 12/19
KRONOS WORLDWIDE 12.770 -0.090 -0.700 522,739 12/19
LENNOX INTL INC 95.950 0.860 0.904 1,044,545 12/19
MANNATECH INC 28.870 0.680 2.412 8,766 12/19
MATADOR RESOURCE 19.020 1.070 5.961 1,479,810 12/19
MICROPAC INDUST 8.010 0.000 0.000 0 12/12
MONEYGRAM INTERN 8.880 0.140 1.602 624,125 12/19
NATIONSTAR MORTG 32.020 0.550 1.748 320,109 12/19
NATURAL HEALTH 11.650 0.180 1.569 16,700 12/19
NEW CONCEPT ENER 1.250 0.070 5.924 12,200 12/19
NEWMARKET TECHNO 0.000 0.000 0.000 0 12/11
NEXSTAR BROADC-A 51.420 -0.030 -0.058 890,938 12/19
NL INDUSTRIES 8.830 -0.330 -3.603 43,723 12/19
ODYSSEY PICTURES 0.002 0.000 0.000 0 12/17
OPTEX SYSTEMS HO 0.012 -0.001 -7.752 77,777 12/19
OXYSURE SYSTEMS 0.870 0.000 0.000 21,993 12/19
PFSWEB INC 10.520 0.140 1.349 92,129 12/19
PIER 1 IMPORTS 15.180 1.280 9.209 12,687,252 12/19
PIONEER NATURAL 152.700 4.760 3.218 4,273,708 12/19
PIZZA INN HOLDIN 6.920 -0.070 -1.001 10,909 12/19
PLASMATECH BIOPH 5.830 0.000 0.000 0 12/18
PMFG INC 5.510 -0.170 -2.993 104,918 12/19
PRIMORIS SERVICE 22.170 0.630 2.925 375,438 12/19
QUICKSILVER RES 0.270 -0.071 -20.844 25,585,380 12/19
RADIOSHACK CORP 0.378 0.057 17.720 5,157,690 12/19
RANGE RESOURCES 59.870 -0.220 -0.366 5,063,685 12/19
RBC LIFE SCIENCE 1.250 -0.050 -3.846 550 12/19
REALPAGE INC 22.500 -0.420 -1.832 346,076 12/19
RED MOUNTAIN RES 1.750 0.000 0.000 0 12/18
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 23.500 -0.700 -2.893 5,619,391 12/19
RENT-A-CENTER 34.180 -0.220 -0.640 953,466 12/19
RETRACTABLE TECH 4.550 0.030 0.664 99,107 12/19
SALLY BEAUTY HOL 30.940 0.000 0.000 878,203 12/19
SIX FLAGS ENTERT 41.950 -0.020 -0.048 650,278 12/19
SOLERA HOLDINGS 49.610 1.360 2.819 959,331 12/19
SOUTHWEST AIR 40.260 -0.360 -0.886 17,525,315 12/19
SPINDLETOP O&G 5.500 0.000 0.000 300 12/19
SWS GROUP INC 7.160 0.180 2.579 639,210 12/19
T-MOBILE US INC 26.450 0.540 2.084 5,024,180 12/19
TANDY BRANDS ACC 0.002 0.000 0.000 5,000 12/19
TANDY LEATHER FA 8.800 -0.200 -2.222 12,151 12/19
TC PIPELINES LP 68.220 -4.990 -6.816 822,555 12/19
TELETOUCH COMM 0.001 0.000 0.000 0 12/18
TENET HEALTHCARE 51.850 0.550 1.072 1,380,041 12/19
TEXAS CAPITAL BA 53.885 -0.215 -0.397 1,277,714 12/19
TEXAS INSTRUMENT 54.230 -0.240 -0.441 10,583,495 12/19
TGC INDUSTRIES 2.030 -0.080 -3.791 112,681 12/19
THOMAS GROUP INC 0.006 0.000 0.000 0 12/08
TORCHMARK CORP 54.460 0.020 0.037 1,427,509 12/19
TRANSCOASTAL COR 0.300 0.000 0.000 101 12/19
TRANSCONTL REALT 10.150 -0.360 -3.425 1,869 12/19
TRINITY INDUSTRI 27.920 -0.480 -1.690 3,909,483 12/19
TUESDAY MORNING 21.270 -0.805 -3.647 1,305,400 12/19
TYLER TECHNOLOG 110.170 -1.680 -1.502 388,341 12/19
ULURU INC 0.930 0.000 0.000 473 12/19
UNIFIED SIGNAL I 0.140 0.000 0.000 9,100 12/19
UNIVERSAL POWER 2.030 0.000 0.000 0 12/17
URANIUM RES INC 2.000 0.060 3.093 150,735 12/19
US CONCRETE INC 27.860 -0.750 -2.621 195,883 12/19
US LIME & MINERA 73.500 -0.060 -0.082 39,559 12/19
VALHI INC 5.660 0.080 1.434 169,837 12/19
VIEWCAST.COM INC 0.002 -0.000 -4.762 183,448 12/19
VIEWPOINT FINANC 23.100 0.085 0.369 577,613 12/19
WESTWOOD HOLDING 59.820 0.530 0.894 40,703 12/19
WILHELMINA INTER 4.530 -0.820 -15.327 6,509 12/19
WOUND MANAGEMENT 0.080 0.000 0.000 2,100 12/19
ZION OIL & GAS 1.470 0.010 0.685 27,270 12/19
ZIX CORP 3.610 0.125 3.587 389,734 12/19

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