Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,580.27 22.58 0.50%
DJIA 17,098.45 18.88 0.11%
S&P 500 2,003.37 6.63 0.33%
Ticker Volume Price Price Delta
FTSE 100 6,819.75 13.95 0.20%
STOXX 50 3,172.63 8.19 0.26%
DAX 9,470.17 7.61 0.08%
Ticker Volume Price Price Delta
NIKKEI 15,424.59 -35.27 -0.23%
TOPIX 1,277.97 -2.77 -0.22%
HANG SENG 24,742.06 1.06 0.00%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ACCESS PHARMA 0.330 0.006 1.883 6,517 08/29
AH BELO CORP-A 11.520 0.020 0.174 40,029 08/29
ALLIANCE DATA 264.640 -0.060 -0.023 354,387 08/29
ALON USA ENERGY 16.630 0.030 0.181 411,207 08/29
AMER LOCKER GRP 1.340 -0.060 -4.286 30,800 08/29
AMER REALTY INV 5.960 0.230 4.014 3,022 08/29
AMERICAN CARESOU 3.240 -0.123 -3.657 1,250 08/29
APPROACH RESOURC 17.880 0.090 0.506 1,117,383 08/29
ASCENDANT SOLUT 0.250 0.017 7.441 1,000 08/29
ASHFORD HOSPITAL 11.590 0.110 0.958 254,924 08/29
AT&T INC 34.960 0.220 0.633 12,709,693 08/29
ATMOS ENERGY 50.560 0.260 0.517 181,995 08/29
ATRION CORP 320.000 -2.200 -0.683 829 08/29
AZZ INC 46.340 -0.250 -0.537 94,790 08/29
BRINKER INTL 48.900 -0.140 -0.285 424,727 08/29
BUILDERS FIRSTSO 6.900 0.050 0.730 171,153 08/29
CALLOWAY'S NURSE 2.010 0.000 0.000 0 08/22
CAMBIUM LEARNING 1.655 -0.025 -1.488 13,007 08/29
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 22.870 0.120 0.527 61,181 08/29
CAP SOUTHWEST 36.600 0.000 0.000 29,731 08/29
CAPSTEAD MORTGAG 13.220 0.070 0.532 558,761 08/29
CAREVIEW COMMUNI 0.565 0.035 6.604 74,500 08/29
CASH AMER INTL 44.640 0.000 0.000 104,230 08/29
CELANESE CORP-A 62.540 0.600 0.969 485,660 08/29
CIM COMMERCIAL T 19.370 0.340 1.787 6,401 08/29
CINEMARK HOLDING 35.290 0.080 0.227 468,448 08/29
COMERICA INC 50.340 0.290 0.579 663,894 08/29
COMMERCIAL METAL 17.280 0.080 0.465 687,322 08/29
COMPX INTL INC 10.580 0.000 0.000 19 08/29
COMSTOCK RES INC 24.380 0.300 1.246 787,549 08/29
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.140 0.025 21.739 122,180 08/29
DARLING INGREDIE 19.280 0.040 0.208 870,946 08/29
DATAJACK INC 0.100 0.000 0.000 62,000 08/29
DEAN FOODS CO 16.180 0.090 0.559 1,174,547 08/29
DENBURY RESOURCE 17.220 0.190 1.116 2,093,525 08/29
DGSE COS INC 1.460 -0.020 -1.351 9,900 08/29
DIODES INC 25.450 0.390 1.556 173,869 08/29
DORCHESTER MINER 34.080 0.280 0.828 17,014 08/29
DR HORTON INC 21.680 0.020 0.092 3,580,432 08/29
DR PEPPER SNAPPL 62.920 0.430 0.688 1,572,008 08/29
EAGLE MATERIALS 101.910 0.720 0.712 226,540 08/29
ENCORE WIRE 42.450 0.340 0.807 47,140 08/29
ENERGY TRANSF PA 57.450 -0.020 -0.035 2,788,780 08/29
ENERGY TRANSFER 60.650 -0.520 -0.850 1,073,737 08/29
ENLINK MIDSTREAM 30.990 0.080 0.259 335,882 08/29
ENNIS INC 14.430 0.220 1.548 55,504 08/29
EXCO RESOURCES I 4.830 0.110 2.331 2,261,775 08/29
EXXON MOBIL CORP 99.460 -0.110 -0.110 8,873,707 08/29
FELCOR LODGING 10.340 0.140 1.373 494,662 08/29
FIRST CASH FINL 57.760 -0.120 -0.207 100,334 08/29
FLOWSERVE CORP 75.890 -0.100 -0.132 346,162 08/29
FLUOR CORP 73.890 -0.590 -0.792 840,705 08/29
FOSSIL GROUP INC 101.290 0.600 0.596 658,497 08/29
FURMANITE CORP 9.090 0.010 0.110 72,517 08/29
GAINSCO INC 9.250 -0.250 -2.632 500 08/29
GAMESTOP CORP-A 42.200 -0.970 -2.247 1,811,574 08/29
GREATBATCH INC 45.570 0.300 0.663 67,862 08/29
GREENHUNTER RESO 2.010 0.220 12.290 844,837 08/29
HALLMARK FINL 9.550 0.160 1.704 27,587 08/29
HALO COS INC 0.012 0.000 0.000 0 08/21
HILLTOP HOLDINGS 21.170 -0.050 -0.236 139,327 08/29
HKN INC 69.990 2.790 4.152 165 08/29
HOLLY ENERGY PAR 36.290 0.410 1.143 35,063 08/29
HOLLYFRONTIER CO 50.030 -0.250 -0.497 1,731,383 08/29
HOWARD HUGHE 158.370 1.670 1.066 49,394 08/29
IMMEDIATEK INC 1.600 0.000 0.000 0 08/11
INTERPHASE CORP 3.270 0.090 2.830 31,651 08/29
INTRUSION INC 2.800 0.150 5.660 7,598 08/29
J.C. PENNEY CO 10.800 -0.050 -0.461 14,878,026 08/29
KIMBERLY-CLARK 108.000 -0.140 -0.129 1,360,067 08/29
KRONOS WORLDWIDE 15.810 -0.010 -0.063 170,585 08/29
LENNOX INTL INC 83.760 0.330 0.396 253,750 08/29
MANNATECH INC 12.974 -0.056 -0.431 267 08/29
MATADOR RESOURCE 27.360 0.730 2.741 523,946 08/29
MICROPAC INDUST 9.000 0.000 0.000 0 08/27
MONEYGRAM INTERN 14.060 -0.090 -0.636 271,882 08/29
NATIONSTAR MORTG 35.000 0.920 2.700 251,726 08/29
NATURAL HEALTH 14.050 0.050 0.357 133,325 08/29
NEW CONCEPT ENER 2.000 0.080 4.167 2,080 08/29
NEWMARKET TECHNO 0.000 0.000 0.000 0 08/14
NEXSTAR BROADC-A 45.640 -0.020 -0.044 199,320 08/29
NL INDUSTRIES 8.790 0.020 0.228 7,561 08/29
ODYSSEY PICTURES 0.004 0.000 0.000 0 08/27
OMNIAMERICAN BAN 25.960 0.070 0.270 18,638 08/29
OPTEX SYSTEMS HO 0.016 0.000 0.000 0 08/28
OXYSURE SYSTEMS 0.720 0.000 0.000 500 08/29
PFSWEB INC 8.540 -0.060 -0.698 13,531 08/29
PIER 1 IMPORTS 15.760 0.000 0.000 736,071 08/29
PIONEER NATURAL 208.650 3.510 1.711 951,093 08/29
PIZZA INN HOLDIN 8.020 -0.050 -0.620 34,063 08/29
PMFG INC 5.360 0.110 2.095 56,262 08/29
PRIMORIS SERVICE 29.040 0.220 0.763 96,911 08/29
QUICKSILVER RES 1.330 0.050 3.906 2,520,189 08/29
RADIOSHACK CORP 1.600 0.170 11.888 40,273,395 08/29
RANGE RESOURCES 78.590 0.340 0.434 1,066,218 08/29
RBC LIFE SCIENCE 0.540 0.000 0.000 0 08/25
REALPAGE INC 16.120 0.200 1.256 175,289 08/29
RED MOUNTAIN RES 4.740 -0.180 -3.659 3,700 08/29
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 32.980 0.250 0.764 857,133 08/29
RENT-A-CENTER 27.860 -0.150 -0.536 617,480 08/29
RETRACTABLE TECH 3.030 0.040 1.338 1,875 08/29
SALLY BEAUTY HOL 27.880 -0.280 -0.994 1,271,414 08/29
SIX FLAGS ENTERT 36.480 -0.520 -1.405 1,040,950 08/29
SOLERA HOLDINGS 60.960 0.760 1.262 474,686 08/29
SOUTHWEST AIR 32.010 -0.040 -0.125 3,444,226 08/29
SP BANCORP INC 28.750 -0.050 -0.174 800 08/29
SPINDLETOP O&G 5.870 -0.010 -0.170 200 08/29
SWS GROUP INC 7.470 0.000 0.000 203,843 08/29
T-MOBILE US INC 30.080 0.240 0.804 3,255,480 08/29
TANDY BRANDS ACC 0.006 0.000 0.000 10,000 08/29
TANDY LEATHER FA 9.240 -0.050 -0.538 4,128 08/29
TC PIPELINES LP 58.620 0.300 0.514 50,781 08/29
TELETOUCH COMM 0.002 0.000 0.000 0 08/27
TENET HEALTHCARE 61.180 1.190 1.984 1,175,875 08/29
TEXAS CAPITAL BA 53.980 0.090 0.167 216,453 08/29
TEXAS INSTRUMENT 48.180 0.160 0.333 3,432,990 08/29
TGC INDUSTRIES 4.000 0.140 3.627 42,163 08/29
THOMAS GROUP INC 0.006 0.000 0.000 0 08/04
TORCHMARK CORP 54.550 -0.380 -0.692 777,484 08/29
TRANSCOASTAL COR 0.900 0.390 76.471 8,800 08/29
TRANSCONTL REALT 11.840 -0.225 -1.865 976 08/29
TRINITY INDUSTRI 48.380 0.370 0.771 1,501,394 08/29
TUESDAY MORNING 17.580 -0.160 -0.902 346,839 08/29
TYLER TECHNOLOG 89.060 0.350 0.395 60,768 08/29
ULURU INC 1.280 -0.040 -3.030 1,020 08/29
UNIVERSAL POWER 1.670 0.000 0.000 0 08/27
URANIUM RES INC 3.070 0.040 1.320 110,652 08/29
US CONCRETE INC 25.390 -0.190 -0.743 34,363 08/29
US LIME & MINERA 62.320 1.620 2.669 2,721 08/29
VALHI INC 7.880 0.050 0.639 94,681 08/29
VIEWCAST.COM INC 0.004 0.000 0.000 0 08/28
VIEWPOINT FINANC 26.050 0.120 0.463 78,409 08/29
WESTWOOD HOLDING 59.600 0.620 1.051 20,470 08/29
WILHELMINA INTER 5.980 -0.020 -0.333 1,050 08/29
WOUND MANAGEMENT 0.088 0.000 0.000 0 08/28
XFORMITY TECHNOL 0.002 -0.000 -17.857 500 08/29
ZION OIL & GAS 1.910 -0.010 -0.521 27,283 08/29
ZIX CORP 3.850 0.100 2.667 218,152 08/29

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