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 4.820 0.090 1.903 77,548 08/28
ABEONA THERAPEUT 4.820 0.120 2.553 80,777 08/28
ALLIANCE DATA 262.250 -1.580 -0.599 405,601 08/28
ALON USA ENERGY 18.450 0.370 2.046 1,344,546 08/28
AMER LOCKER GRP 0.011 0.000 0.000 0 08/27
AMER REALTY INV 7.010 -0.110 -1.545 1,453 08/28
AMERICAN CARESOU 1.460 -0.060 -3.947 843 08/28
APPROACH RESOURC 2.170 0.120 5.854 1,526,957 08/28
ASCENDANT SOLUT 0.220 0.000 0.000 0 08/26
ASHFORD HOSPITAL 7.940 0.050 0.634 1,129,748 08/28
AT&T INC 33.290 -0.150 -0.449 24,154,034 08/28
ATMOS ENERGY 55.580 0.230 0.416 679,116 08/28
ATRION CORP 390.570 1.880 0.484 3,584 08/28
AZZ INC 49.550 1.430 2.972 164,448 08/28
BRINKER INTL 54.240 0.090 0.166 939,766 08/28
BUILDERS FIRSTSO 14.480 0.120 0.836 790,907 08/28
CALLOWAY'S NURSE 2.850 0.000 0.000 0 08/27
CAMBIUM LEARNING 5.280 0.130 2.524 219,583 08/28
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 21.130 -0.040 -0.189 183,137 08/28
CAP SOUTHWEST 45.860 0.330 0.725 25,580 08/28
CAPSTEAD MORTGAG 10.470 -0.050 -0.475 687,322 08/28
CAREVIEW COMMUNI 0.314 0.000 0.032 4,900 08/28
CASH AMER INTL 25.990 0.410 1.603 459,228 08/28
CELANESE CORP-A 59.970 0.660 1.113 942,657 08/28
CIM COMMERCIAL T 15.390 0.003 0.018 267 08/28
CINEMARK HOLDING 36.090 -0.120 -0.331 609,186 08/28
CLEARWAVE TELECO 0.050 0.000 0.000 0 08/26
COMERICA INC 43.970 0.100 0.228 3,109,630 08/28
COMMERCIAL METAL 15.450 0.270 1.779 899,871 08/28
COMPX INTL INC 11.050 0.000 0.000 122 08/28
COMSTOCK RES INC 3.060 -0.240 -7.273 3,125,254 08/28
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.007 0.000 0.000 44,200 08/28
DARLING INGREDIE 12.750 0.070 0.552 1,318,670 08/28
DAWSON GEOPHYSIC 4.540 0.290 6.824 34,779 08/28
DEAN FOODS CO 16.810 0.130 0.779 1,080,177 08/28
DENBURY RESOURCE 4.160 0.210 5.316 15,662,711 08/28
DGSE COS INC 0.280 0.000 0.000 8,191 08/28
DIODES INC 19.930 -0.160 -0.796 148,682 08/28
DORCHESTER MINER 14.390 -0.060 -0.415 19,669 08/28
DR HORTON INC 30.130 -0.190 -0.627 5,728,408 08/28
DR PEPPER SNAPPL 77.110 0.050 0.065 1,008,136 08/28
EAGLE MATERIALS 80.330 -0.430 -0.532 788,561 08/28
ENCORE WIRE 31.670 0.470 1.506 162,196 08/28
ENERGY TRANSF PA 49.560 0.950 1.954 2,556,392 08/28
ENERGY TRANSFER 28.780 0.880 3.154 5,710,456 08/28
ENLINK MIDSTREAM 17.800 0.350 2.006 939,564 08/28
ENNIS INC 16.320 0.300 1.873 74,060 08/28
EXCO RESOURCES I 0.770 0.040 5.479 3,111,587 08/28
EXXON MOBIL CORP 75.070 0.220 0.294 18,997,331 08/28
FELCOR LODGING 8.110 -0.040 -0.491 968,216 08/28
FIRST CASH FINL 39.830 0.150 0.378 224,180 08/28
FLOWSERVE CORP 44.940 0.690 1.559 1,459,538 08/28
FLUOR CORP 45.650 0.540 1.197 1,193,798 08/28
FOSSIL GROUP INC 61.600 0.460 0.752 1,141,297 08/28
FURMANITE CORP 6.180 -0.040 -0.643 118,968 08/28
GAINSCO INC 14.000 0.000 0.000 0 08/26
GAMESTOP CORP-A 42.490 -3.710 -8.030 8,430,758 08/28
GREATBATCH INC 57.060 0.120 0.211 296,775 08/28
GREENHUNTER RESO 0.548 0.048 9.600 93,256 08/28
HALLMARK FINL 11.410 0.160 1.422 22,126 08/28
HALO COS INC 0.030 0.000 0.000 0 08/03
HILLTOP HOLDINGS 20.580 0.160 0.784 409,524 08/28
HKN INC 40.000 0.000 0.000 0 08/20
HOLLY ENERGY PAR 34.420 1.080 3.239 171,355 08/28
HOLLYFRONTIER CO 46.840 0.490 1.057 2,376,332 08/28
HOWARD HUGHE 126.240 0.400 0.318 167,917 08/28
IMMEDIATEK INC 0.300 0.000 0.000 0 07/28
INTERPHASE CORP 0.320 0.020 6.738 321,466 08/28
INTRUSION INC 1.500 0.000 0.000 1,400 08/28
J.C. PENNEY CO 8.940 0.470 5.549 25,986,687 08/28
KIMBERLY-CLARK 107.210 -0.520 -0.483 1,609,817 08/28
KRONOS WORLDWIDE 7.310 0.030 0.412 389,224 08/28
LEGACYTEXAS FINA 27.660 0.110 0.399 211,447 08/28
LENNOX INTL INC 119.680 1.030 0.868 331,615 08/28
MANNATECH INC 17.535 0.045 0.258 6,417 08/28
MATADOR RESOURCE 22.430 0.320 1.447 1,442,502 08/28
MICROPAC INDUST 10.250 0.000 0.000 0 08/25
MONEYGRAM INTERN 8.840 0.140 1.609 138,456 08/28
NATIONSTAR MORTG 16.680 -0.090 -0.537 414,865 08/28
NATURAL HEALTH 26.690 -0.130 -0.485 225,355 08/28
NEW CONCEPT ENER 1.430 -0.100 -6.510 17,893 08/28
NEWMARKET TECHNO N.A. N.A. N.A. 0
NEXSTAR BROADC-A 46.590 1.180 2.599 354,503 08/28
NL INDUSTRIES 3.770 0.080 2.168 44,152 08/28
ODYSSEY PICTURES 0.001 0.000 0.000 0 08/26
OPTEX SYSTEMS HO 0.007 0.001 16.667 20,000 08/28
OXYSURE SYSTEMS 0.380 0.000 0.026 216,700 08/28
PFSWEB INC 13.110 0.140 1.079 226,730 08/28
PIER 1 IMPORTS 10.060 0.070 0.701 2,082,761 08/28
PIONEER NATURAL 121.270 5.890 5.105 3,400,717 08/28
PMFG INC 6.520 0.090 1.400 56,710 08/28
PRIMORIS SERVICE 17.830 0.920 5.441 269,367 08/28
QUICKSILVER RES 0.025 0.002 8.696 64,204 08/28
RADIOSHACK CORP 0.093 -0.001 -1.064 212,870 08/28
RANGE RESOURCES 38.330 0.320 0.842 5,753,088 08/28
RAVE RESTAURANT 9.700 -0.190 -1.921 87,827 08/28
RBC LIFE SCIENCE 0.680 -0.030 -4.225 2,700 08/28
REALPAGE INC 18.720 0.140 0.754 435,159 08/28
RED MOUNTAIN RES 0.275 0.000 0.000 0 08/24
REDDY ICE HOLD N.A. N.A. N.A. 0
RENT-A-CENTER 26.650 0.450 1.718 477,126 08/28
RETRACTABLE TECH 3.820 -0.020 -0.521 4,119 08/28
SALLY BEAUTY HOL 26.460 0.170 0.647 1,197,824 08/28
SIX FLAGS ENTERT 45.190 0.540 1.209 449,921 08/28
SOLERA HOLDINGS 47.740 1.610 3.490 1,406,407 08/28
SOUTHWEST AIR 37.100 -0.210 -0.563 6,960,827 08/28
SPINDLETOP O&G 3.750 -0.090 -2.344 100 08/28
T-MOBILE US INC 40.000 0.060 0.150 1,780,593 08/28
TANDY BRANDS ACC 0.001 0.000 0.000 0 08/18
TANDY LEATHER FA 7.750 0.010 0.129 7,818 08/28
TC PIPELINES LP 54.740 0.430 0.792 92,357 08/28
TELETOUCH COMM 0.001 0.000 0.000 0 08/26
TENET HEALTHCARE 50.320 0.620 1.247 1,852,355 08/28
TEXAS CAPITAL BA 53.060 1.030 1.980 526,982 08/28
TEXAS INSTRUMENT 47.990 0.930 1.976 8,242,694 08/28
THOMAS GROUP INC 0.006 0.000 0.000 0 08/11
TORCHMARK CORP 58.920 0.100 0.170 801,143 08/28
TRANSCOASTAL COR 0.025 0.000 0.000 0 08/27
TRANSCONTL REALT 13.160 -0.110 -0.829 444 08/28
TRINITY INDUSTRI 26.750 0.950 3.682 2,021,449 08/28
TUESDAY MORNING 8.070 0.850 11.773 1,389,857 08/28
TYLER TECHNOLOG 138.880 0.620 0.448 139,382 08/28
ULURU INC 0.400 0.050 14.286 30,368 08/28
UNIFIED SIGNAL I 0.105 -0.015 -12.500 400 08/28
UNIVERSAL POWER 1.660 0.000 0.000 0 08/27
URANIUM RES INC 0.800 0.025 3.212 71,709 08/28
US CONCRETE INC 50.780 0.010 0.020 128,713 08/28
US LIME & MINERA 50.290 0.600 1.207 1,827 08/28
VALHI INC 3.010 0.290 10.662 241,644 08/28
VIEWCAST.COM INC 0.002 0.000 0.000 0 08/27
WESTWOOD HOLDING 55.380 -1.060 -1.878 13,089 08/28
WILHELMINA INTER 5.800 0.000 0.000 10,320 08/28
WOUND MANAGEMENT 0.085 -0.005 -5.450 10,306 08/28
ZION OIL & GAS 1.470 0.040 2.797 92,698 08/28
ZIX CORP 4.430 0.080 1.839 245,573 08/28

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