• Security Type:Index

Bloomberg Chicago Index

+ Add to Watchlist

BCHX:IND

157.21 0.59 0.37%

As of 17:00:00 ET on 07/21/2014.

Advertisement

Bloomberg Chicago Index (BCHX) Members

Total Members 136 Unchanged 8 Members Up 33 Members Down 95
Company Price Change % Change Volume Time (ET)
AAR Corp 27.99 +0.49 +1.78% 239,276 20:04:07
ACCO Brands Corp 6.23 -0.11 -1.74% 266,588 20:04:06
AM Castle & Co 11.13 -0.07 -0.63% 158,342 20:04:09
AbbVie Inc 54.00 -0.91 -1.66% 22,334,992 20:04:06
Abbott Laboratories 42.96 +0.23 +0.54% 8,027,487 20:04:06
Accretive Health Inc 8.98 +0.38 +4.42% 170,793 20:10:00
Acquity Group Ltd N.A. N.A. N.A.% 0 N.A
Addus HomeCare Corp 21.77 -0.17 -0.77% 26,530 20:10:00
Akorn Inc 34.03 -0.13 -0.38% 568,875 20:10:00
Allscripts Healthcare Solutions Inc 16.66 -0.15 -0.89% 1,262,455 20:10:00
Allstate Corp/The 58.01 -0.05 -0.09% 1,493,868 20:04:08
Anixter International Inc 95.54 -0.54 -0.56% 88,184 20:04:06
AptarGroup Inc 65.40 -0.65 -0.98% 176,068 20:04:09
Archer-Daniels-Midland Co 48.08 -0.02 -0.04% 2,357,892 20:04:06
Arthur J Gallagher & Co 46.24 -0.20 -0.43% 295,625 20:04:07
BankFinancial Corp 10.36 -0.09 -0.86% 25,811 20:10:00
Baxter International Inc 76.11 -0.41 -0.54% 2,116,282 20:04:06
Boeing Co/The 128.30 +0.66 +0.52% 2,742,998 20:04:06
Broadwind Energy Inc 8.90 +0.42 +4.95% 184,280 20:10:00
Brunswick Corp/DE 41.16 +0.16 +0.39% 557,431 20:04:07
CBOE Holdings Inc 49.59 +0.63 +1.29% 762,238 20:10:00
CF Industries Holdings Inc 252.25 -0.29 -0.11% 449,360 20:04:07
CME Group Inc/IL 73.38 +0.92 +1.27% 1,603,854 20:10:00
CNA Financial Corp 39.71 -0.21 -0.53% 71,978 20:04:08
Cabot Microelectronics Corp 43.66 -0.38 -0.86% 74,793 20:10:00
Calamos Asset Management Inc 12.92 -0.11 -0.84% 101,703 20:10:00
Career Education Corp 4.99 +0.18 +3.74% 637,027 20:10:00
Catamaran Corp 44.20 +0.17 +0.39% 744,410 20:10:00
Caterpillar Inc 110.23 +0.06 +0.05% 2,076,559 20:04:09
Consolidated Communications Holdings Inc 21.65 -0.09 -0.41% 126,907 20:10:00
DeVry Education Group Inc 41.48 -1.00 -2.35% 295,325 20:04:07
Deere & Co 87.64 +0.01 +0.01% 2,590,808 20:04:06
Discover Financial Services 63.30 -0.51 -0.80% 1,708,519 20:04:06
Dover Corp 89.54 +0.82 +0.92% 971,119 20:04:07
Echo Global Logistics Inc 20.49 +0.11 +0.54% 189,672 20:10:00
Envestnet Inc 46.13 +0.42 +0.92% 156,538 20:04:09
Equity Lifestyle Properties Inc 44.87 -0.09 -0.20% 182,989 20:04:08
Equity Residential 64.70 -0.10 -0.15% 857,872 20:04:09
Exelon Corp 32.23 +0.14 +0.44% 8,363,446 20:04:10
Federal Signal Corp 14.23 -0.03 -0.21% 255,706 20:04:07
Female Health Co/The 4.15 -0.04 -0.95% 132,550 20:10:00
First Industrial Realty Trust Inc 18.90 -0.28 -1.46% 461,299 20:04:07
First Midwest Bancorp Inc/IL 16.78 -0.06 -0.36% 297,367 20:10:00
Fortune Brands Home & Security Inc 38.17 +0.16 +0.42% 1,653,344 20:04:10
FreightCar America Inc 22.42 -0.42 -1.84% 43,386 20:10:00
Fuel Tech Inc 5.03 -0.06 -1.18% 72,877 20:10:00
GATX Corp 65.85 -0.29 -0.44% 194,670 20:04:08
General Growth Properties Inc 23.94 -0.16 -0.66% 1,940,097 20:04:08
Golub Capital BDC Inc 17.42 +0.14 +0.81% 138,219 20:10:00
Great Lakes Dredge & Dock Corp 7.52 -0.08 -1.05% 334,010 20:10:00
Groupon Inc 6.26 -0.04 -0.56% 10,977,369 20:10:00
Heidrick & Struggles International Inc 18.26 -0.26 -1.40% 26,262 20:10:00
Heritage-Crystal Clean Inc 17.05 -0.08 -0.47% 10,512 20:10:00
Hillshire Brands Co/The 62.80 +0.04 +0.06% 1,094,977 20:04:07
Horace Mann Educators Corp 29.73 -0.08 -0.27% 133,319 20:04:06
Horizon Pharma Inc 14.00 0.00 0.00% 786,759 20:10:00
Hospira Inc 50.47 +0.32 +0.64% 851,185 20:04:07
Hub Group Inc 47.57 -0.63 -1.31% 612,132 20:10:00
Huron Consulting Group Inc 64.96 -1.13 -1.71% 95,379 20:10:00
Hyatt Hotels Corp 61.58 -0.08 -0.13% 155,231 20:04:09
IDEX Corp 78.72 -0.13 -0.16% 321,494 20:04:07
Illinois Tool Works Inc 85.52 +0.32 +0.38% 1,670,132 20:04:08
Ingredion Inc 78.01 -0.14 -0.18% 258,413 20:04:08
Inland Real Estate Corp 10.64 -0.01 -0.09% 213,082 20:04:08
InnerWorkings Inc 7.99 -0.17 -2.08% 142,322 20:10:00
Integrys Energy Group Inc 69.07 -0.07 -0.10% 224,580 20:04:06
Inteliquent Inc 13.86 -0.25 -1.77% 195,451 20:10:00
John B Sanfilippo & Son Inc 26.38 -0.46 -1.71% 9,633 20:10:00
John Bean Technologies Corp 28.40 -0.51 -1.76% 49,066 20:04:08
Jones Lang LaSalle Inc 128.04 -1.08 -0.84% 128,013 20:04:09
KapStone Paper and Packaging Corp 28.80 -0.63 -2.14% 1,007,430 20:04:07
Kemper Corp 36.45 -0.03 -0.08% 123,862 20:04:06
Kraft Foods Group Inc 59.52 -0.27 -0.45% 1,847,816 20:10:00
LKQ Corp 25.76 -0.12 -0.46% 1,059,155 20:10:00
Landauer Inc 42.94 -0.62 -1.42% 50,538 20:04:07
Lawson Products Inc/DE 16.38 -0.02 -0.12% 8,740 20:10:00
Levy Acquisition Corp 10.20 0.00 0.00% 210 20:10:00
Lifeway Foods Inc 12.89 -0.05 -0.39% 23,064 20:10:00
Littelfuse Inc 90.41 -0.84 -0.92% 124,763 20:10:00
MB Financial Inc 27.04 -0.10 -0.37% 167,628 20:10:00
MYR Group Inc 25.22 -0.22 -0.86% 50,464 20:10:00
Manitex International Inc 16.46 +1.09 +7.09% 140,727 20:10:00
McDonald's Corp 97.55 -1.44 -1.45% 6,510,632 20:04:08
Mead Johnson Nutrition Co 92.27 -0.34 -0.37% 2,047,585 20:04:09
Merge Healthcare Inc 2.36 0.00 0.00% 194,785 20:10:00
Methode Electronics Inc 33.58 -0.34 -1.00% 145,262 20:04:09
Middleby Corp/The 74.86 -0.87 -1.15% 224,180 20:10:00
Mondelez International Inc 38.27 -0.21 -0.55% 5,076,316 20:10:00
Morningstar Inc 68.28 -0.81 -1.17% 38,599 20:10:00
Motorola Solutions Inc 65.74 +0.25 +0.38% 1,259,823 20:04:07
Navigant Consulting Inc 16.77 -0.15 -0.89% 158,154 20:04:08
Navistar International Corp 37.79 -0.07 -0.18% 525,666 20:04:08
Northern Trust Corp 65.49 +0.47 +0.72% 1,126,577 20:10:00
Oil-Dri Corp of America 29.70 -0.35 -1.16% 13,169 20:04:10
Old Republic International Corp 16.74 -0.03 -0.18% 1,467,759 20:04:06
Orbitz Worldwide Inc 8.97 -0.06 -0.66% 1,735,943 20:04:06
PC-Tel Inc 7.71 +0.09 +1.18% 39,381 20:10:00
Packaging Corp of America 66.20 -1.47 -2.17% 2,219,696 20:04:07
Potbelly Corp 11.77 +0.18 +1.55% 399,880 20:10:00
PrivateBancorp Inc 29.24 -0.12 -0.41% 621,068 20:10:00
RLI Corp 45.17 -0.15 -0.33% 92,813 20:04:10
RR Donnelley & Sons Co 16.16 -0.05 -0.31% 1,037,951 20:10:00
Retail Properties of America Inc 15.64 -0.15 -0.95% 687,034 20:04:10
Richardson Electronics Ltd/United States 10.39 +0.07 +0.68% 12,304 20:10:00
Rubicon Technology Inc 8.71 +0.03 +0.35% 240,819 20:10:00
SP Plus Corp 20.23 +0.14 +0.70% 27,425 20:10:00
Sagent Pharmaceuticals Inc 26.38 +0.10 +0.38% 137,412 20:10:00
Schawk Inc 20.65 0.00 0.00% 18,703 20:04:07
Sears Holdings Corp 37.85 -0.75 -1.94% 352,812 20:10:00
Sears Hometown and Outlet Stores Inc 19.14 -0.24 -1.24% 49,348 20:10:00
Sparton Corp 28.58 -0.27 -0.94% 15,010 20:04:08
Stepan Co 51.15 -0.01 -0.02% 31,620 20:04:07
Stericycle Inc 118.29 -0.53 -0.45% 212,589 20:10:00
Strategic Hotels & Resorts Inc 12.06 -0.05 -0.41% 2,271,404 20:04:07
SunCoke Energy Inc 21.90 -0.08 -0.36% 356,416 20:04:09
Taylor Capital Group Inc 21.23 -0.20 -0.93% 45,060 20:10:00
Telephone & Data Systems Inc 24.71 -0.82 -3.21% 847,783 20:04:06
Tellabs Inc N.A. N.A. N.A.% 0 N.A
Telular Corp N.A. N.A. N.A.% 0 N.A
Tenneco Inc 67.50 -0.65 -0.95% 532,272 20:04:07
Titan International Inc 15.46 +0.02 +0.13% 261,852 20:04:08
Tootsie Roll Industries Inc 27.97 -0.21 -0.75% 59,343 20:04:07
TreeHouse Foods Inc 75.92 -0.13 -0.17% 302,846 20:04:07
USG Corp 27.81 -0.28 -1.00% 1,843,857 20:04:09
Ulta Salon Cosmetics & Fragrance Inc 93.02 +2.58 +2.85% 986,693 20:10:00
United Continental Holdings Inc 43.79 -0.46 -1.04% 2,591,159 20:04:08
United States Cellular Corp 38.37 -1.45 -3.64% 198,849 20:04:09
United Stationers Inc 39.35 -0.68 -1.70% 96,274 20:10:00
VASCO Data Security International Inc 11.70 -0.05 -0.43% 188,722 20:10:00
Ventas Inc 64.42 -0.31 -0.48% 1,574,840 20:04:07
Viskase Cos Inc 7.25 0.00 0.00% 300 20:10:00
WW Grainger Inc 240.26 -2.59 -1.07% 548,664 20:04:09
Walgreen Co 71.67 -0.30 -0.42% 3,613,665 20:04:07
Westell Technologies Inc 2.12 +0.01 +0.47% 165,510 20:10:00
Wintrust Financial Corp 46.33 -0.34 -0.73% 281,646 20:10:00
Zebra Technologies Corp 81.80 -0.30 -0.37% 347,537 20:10:00

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil