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 5.530 0.230 4.340 21,018 10:56
ABEONA THERAPEUT 5.960 -0.160 -2.613 45,952 10:57
ALLIANCE DATA 270.130 -2.720 -0.997 93,461 10:58
ALON USA ENERGY 18.290 -0.470 -2.505 112,315 10:57
AMER LOCKER GRP 0.015 0.000 0.000 0 07/29
AMER REALTY INV 4.750 0.000 0.000 0 07/29
AMERICAN CARESOU 1.720 0.000 0.000 0 07/29
APPROACH RESOURC 4.190 -0.060 -1.412 315,867 10:58
ASCENDANT SOLUT 0.251 0.000 0.000 0 07/27
ASHFORD HOSPITAL 8.740 -0.090 -1.019 189,650 10:57
AT&T INC 34.720 0.030 0.086 7,609,674 10:58
ATMOS ENERGY 54.810 0.130 0.238 60,872 10:56
ATRION CORP 392.510 -2.490 -0.630 771 10:20
AZZ INC 52.090 -0.050 -0.096 27,049 10:57
BRINKER INTL 58.460 -0.030 -0.051 242,488 10:58
BUILDERS FIRSTSO 14.000 0.200 1.449 544,053 10:58
CALLOWAY'S NURSE 2.850 0.000 0.000 5,000 10:14
CAMBIUM LEARNING 4.790 0.020 0.419 14,167 10:56
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 21.850 -0.170 -0.772 17,464 10:57
CAP SOUTHWEST 48.080 0.080 0.167 4,409 10:58
CAPSTEAD MORTGAG 11.180 -0.240 -2.102 1,367,423 10:58
CAREVIEW COMMUNI 0.370 0.000 0.000 0 07/29
CASH AMER INTL 26.120 -1.220 -4.462 253,396 10:57
CELANESE CORP-A 65.850 0.270 0.412 431,170 10:57
CIM COMMERCIAL T 15.120 0.000 0.000 0 07/29
CINEMARK HOLDING 38.590 -0.090 -0.233 48,653 10:58
COMERICA INC 47.780 0.090 0.189 216,177 10:58
COMMERCIAL METAL 15.860 -0.080 -0.502 152,308 10:57
COMPX INTL INC 11.700 0.000 0.000 0 07/29
COMSTOCK RES INC 1.350 -0.070 -4.930 518,451 10:58
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.011 0.001 8.000 100,700 10:26
DARLING INGREDIE 12.770 -0.160 -1.237 317,884 10:58
DAWSON GEOPHYSIC 4.150 -0.030 -0.718 42,635 10:57
DEAN FOODS CO 17.650 -0.050 -0.282 188,123 10:57
DENBURY RESOURCE 4.095 -0.045 -1.087 3,663,832 10:58
DGSE COS INC 0.380 -0.011 -2.764 200 10:08
DIODES INC 22.150 0.030 0.136 14,891 10:57
DORCHESTER MINER 17.900 0.340 1.936 6,368 10:55
DR HORTON INC 28.960 0.380 1.330 2,584,852 10:58
DR PEPPER SNAPPL 79.800 0.300 0.377 146,339 10:56
EAGLE MATERIALS 76.290 -0.710 -0.922 67,030 10:58
ENCORE WIRE 34.560 0.370 1.082 60,628 10:58
ENERGY TRANSF PA 52.043 -0.297 -0.567 299,631 10:57
ENERGY TRANSFER 30.180 -0.470 -1.533 933,146 10:58
ENLINK MIDSTREAM 20.190 -0.110 -0.542 82,818 10:58
ENNIS INC 16.840 0.000 0.000 21,692 10:57
EXCO RESOURCES I 0.703 -0.007 -1.042 574,051 10:58
EXXON MOBIL CORP 82.650 -0.490 -0.589 2,922,280 10:58
FELCOR LODGING 9.720 -0.280 -2.800 365,594 10:58
FIRST CASH FINL 39.980 -0.270 -0.671 17,785 10:58
FLOWSERVE CORP 46.800 -0.120 -0.256 380,361 10:58
FLUOR CORP 49.910 -0.480 -0.953 439,986 10:58
FOSSIL GROUP INC 69.040 0.490 0.715 163,735 10:58
FURMANITE CORP 6.500 -0.140 -2.108 4,984 10:39
GAINSCO INC 14.300 0.000 0.000 0 07/23
GAMESTOP CORP-A 45.880 0.010 0.022 184,451 10:58
GOLD STAR NORTH 0.070 0.000 0.000 0 07/29
GREATBATCH INC 51.838 -0.602 -1.149 16,667 10:57
GREENHUNTER RESO 0.620 0.013 2.125 10,155 10:46
HALLMARK FINL 10.520 -0.070 -0.661 6,388 10:49
HALO COS INC 0.010 0.000 0.000 0 06/04
HILLTOP HOLDINGS 20.930 -1.630 -7.225 251,883 10:58
HKN INC 41.500 0.000 0.000 0 06/01
HOLLY ENERGY PAR 31.260 -0.110 -0.351 30,143 10:57
HOLLYFRONTIER CO 47.965 1.935 4.204 6,079,232 10:58
HOWARD HUGHE 134.770 -0.730 -0.539 9,971 10:57
IMMEDIATEK INC 0.300 0.000 0.000 0 07/28
INTERPHASE CORP 0.440 0.000 0.000 0 07/29
INTRUSION INC 1.650 0.000 0.000 0 07/29
J.C. PENNEY CO 8.240 -0.050 -0.603 1,475,153 10:57
KIMBERLY-CLARK 113.520 0.020 0.018 467,602 10:57
KRONOS WORLDWIDE 9.900 0.070 0.712 36,174 10:57
LEGACYTEXAS FINA 30.000 -0.400 -1.316 29,227 10:55
LENNOX INTL INC 117.050 0.070 0.060 32,807 10:58
MANNATECH INC 17.660 0.300 1.728 300 10:23
MATADOR RESOURCE 22.900 -0.040 -0.174 468,550 10:57
MICROPAC INDUST 9.100 0.000 0.000 0 07/16
MONEYGRAM INTERN 7.840 -0.090 -1.135 22,777 10:56
NATIONSTAR MORTG 18.300 0.070 0.384 488,970 10:58
NATURAL HEALTH 31.690 -2.690 -7.824 331,099 10:58
NEW CONCEPT ENER 1.470 0.000 0.000 0 07/29
NEWMARKET TECHNO 0.000 0.000 0.000 0 06/02
NEXSTAR BROADC-A 55.530 -0.320 -0.573 17,622 10:57
NL INDUSTRIES 6.940 0.010 0.144 457 10:35
ODYSSEY PICTURES 0.001 0.000 0.000 0 07/29
OPTEX SYSTEMS HO 0.008 0.000 0.000 0 07/29
OXYSURE SYSTEMS 0.450 -0.016 -3.333 66,950 10:36
PFSWEB INC 12.020 0.050 0.418 54,026 10:54
PIER 1 IMPORTS 11.850 -0.120 -1.003 222,184 10:58
PIONEER NATURAL 130.940 0.380 0.291 621,736 10:58
PMFG INC 6.180 0.040 0.651 5,903 10:57
PRIMORIS SERVICE 17.975 0.365 2.073 90,182 10:58
QUICKSILVER RES 0.030 0.000 1.695 14,997 10:00
RADIOSHACK CORP 0.099 0.001 1.282 24,790 10:45
RANGE RESOURCES 40.810 -1.830 -4.292 2,023,378 10:57
RAVE RESTAURANT 12.340 -0.140 -1.122 15,853 10:56
RBC LIFE SCIENCE 0.800 0.000 0.000 0 07/15
REALPAGE INC 19.020 0.010 0.053 53,166 10:54
RED MOUNTAIN RES 0.350 0.000 0.000 1,808 10:06
REDDY ICE HOLD N.A. N.A. N.A. 0
RENT-A-CENTER 26.460 -0.200 -0.750 163,369 10:58
RETRACTABLE TECH 3.840 -0.040 -1.031 1,500 10:56
SALLY BEAUTY HOL 29.770 0.070 0.236 102,285 10:56
SIX FLAGS ENTERT 46.090 0.050 0.109 96,226 10:58
SOLERA HOLDINGS 37.100 -0.400 -1.067 37,527 10:57
SOUTHWEST AIR 36.050 0.530 1.492 3,007,642 10:57
SPINDLETOP O&G 3.815 0.000 0.000 0 07/28
T-MOBILE US INC 38.460 1.420 3.834 2,775,397 10:58
TANDY BRANDS ACC 0.002 0.000 0.000 0 07/24
TANDY LEATHER FA 8.450 0.000 0.000 0 07/29
TC PIPELINES LP 57.340 -0.400 -0.693 52,808 10:55
TELETOUCH COMM 0.001 0.000 0.000 0 07/13
TENET HEALTHCARE 55.990 -0.730 -1.287 286,711 10:57
TEXAS CAPITAL BA 59.670 0.440 0.743 66,645 10:58
TEXAS INSTRUMENT 49.655 -0.305 -0.610 1,341,027 10:58
THOMAS GROUP INC 0.006 0.000 0.000 0 07/29
TORCHMARK CORP 61.440 -0.030 -0.049 138,805 10:58
TRANSCOASTAL COR 0.017 0.000 0.000 0 07/21
TRANSCONTL REALT 10.750 0.000 0.000 0 07/29
TRINITY INDUSTRI 29.620 -0.170 -0.569 522,036 10:58
TUESDAY MORNING 9.685 0.045 0.467 39,849 10:54
TYLER TECHNOLOG 138.330 0.320 0.232 33,986 10:57
ULURU INC 0.460 -0.061 -11.691 17,800 09:53
UNIFIED SIGNAL I 0.150 0.039 35.135 100 10:32
UNIVERSAL POWER 1.830 -0.000 -0.000 700 10:56
URANIUM RES INC 0.846 -0.012 -1.376 8,203 10:28
US CONCRETE INC 41.200 -0.820 -1.951 37,471 10:56
US LIME & MINERA 55.000 0.000 0.000 0 07/29
VALHI INC 4.290 -0.050 -1.152 3,577 10:54
VIEWCAST.COM INC 0.001 0.000 0.000 0 07/29
WESTWOOD HOLDING 57.950 0.480 0.835 3,152 10:57
WILHELMINA INTER 5.680 0.000 0.000 0 07/29
WOUND MANAGEMENT 0.092 0.003 3.583 400 09:50
ZION OIL & GAS 1.599 0.029 1.847 7,570 10:57
ZIX CORP 4.900 0.080 1.660 86,641 10:57

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