• Security Type:Index

Bloomberg Chicago Index

+ Add to Watchlist

BCHX:IND

155.58 1.00 0.64%

As of 17:00:00 ET on 09/19/2014.

Advertisement

Bloomberg Chicago Index (BCHX) Members

Total Members 133 Unchanged 5 Members Up 29 Members Down 99
Company Price Change % Change Volume Time (ET)
AAR Corp 28.24 -0.29 -1.02% 758,114 20:04:02
ACCO Brands Corp 7.49 -0.12 -1.58% 1,450,783 20:04:01
AM Castle & Co 9.89 +0.04 +0.41% 393,307 20:04:04
AbbVie Inc 59.06 -0.39 -0.66% 13,987,013 20:04:01
Abbott Laboratories 43.59 -0.10 -0.23% 6,139,284 20:04:01
Accretive Health Inc 8.00 +0.02 +0.25% 31,834 20:10:00
Acquity Group Ltd N.A. N.A. N.A.% 0 N.A
Addus HomeCare Corp 19.82 -0.07 -0.35% 57,281 20:10:00
Akorn Inc 36.78 -0.24 -0.65% 1,695,964 20:10:00
Allscripts Healthcare Solutions Inc 14.35 -0.08 -0.55% 2,930,415 20:10:00
Allstate Corp/The 62.20 -0.12 -0.19% 2,756,492 20:04:03
Anixter International Inc 88.08 -0.43 -0.49% 343,296 20:04:01
AptarGroup Inc 61.16 -0.44 -0.71% 585,334 20:04:04
Archer-Daniels-Midland Co 51.69 -0.37 -0.71% 3,592,901 20:04:01
Arthur J Gallagher & Co 45.20 -0.26 -0.57% 1,664,739 20:04:02
BankFinancial Corp 10.55 +0.09 +0.86% 61,852 20:10:00
Baxter International Inc 72.54 -0.56 -0.77% 2,837,845 20:04:01
Boeing Co/The 129.35 +0.77 +0.60% 5,635,667 20:04:01
Broadwind Energy Inc 8.48 +0.11 +1.31% 130,673 20:10:00
Brunswick Corp/DE 44.70 -0.16 -0.36% 992,082 20:04:02
CBOE Holdings Inc 55.12 -0.69 -1.24% 810,400 20:10:00
CF Industries Holdings Inc 258.38 -1.33 -0.51% 1,072,380 20:04:02
CME Group Inc/IL 82.84 -0.12 -0.14% 2,227,167 20:10:00
CNA Financial Corp 38.70 -0.33 -0.85% 107,782 20:04:03
Cabot Microelectronics Corp 42.60 -1.01 -2.32% 234,642 20:10:00
Calamos Asset Management Inc 12.13 -0.47 -3.73% 372,895 20:10:00
Career Education Corp 5.15 -0.02 -0.39% 988,914 20:10:00
Catamaran Corp 45.81 -0.88 -1.88% 2,280,176 20:10:00
Caterpillar Inc 102.51 -1.83 -1.75% 8,291,118 20:04:04
Consolidated Communications Holdings Inc 25.03 +0.04 +0.16% 813,494 20:10:00
DeVry Education Group Inc 44.46 +0.09 +0.20% 634,067 20:04:03
Deere & Co 83.64 -0.51 -0.61% 5,150,092 20:04:01
Discover Financial Services 65.30 -0.29 -0.44% 3,089,662 20:04:01
Dover Corp 85.33 -0.07 -0.08% 848,151 20:04:02
Echo Global Logistics Inc 24.26 -1.43 -5.57% 318,057 20:10:00
Envestnet Inc 46.63 0.00 0.00% 255,920 20:04:04
Equity Lifestyle Properties Inc 42.51 -0.21 -0.49% 640,593 20:04:03
Equity Residential 61.94 +0.54 +0.88% 6,185,018 20:04:04
Exelon Corp 34.41 +0.63 +1.87% 9,055,148 20:04:05
Federal Signal Corp 14.28 -0.10 -0.70% 422,571 20:04:02
Female Health Co/The 3.73 -0.11 -2.86% 162,216 20:10:00
First Industrial Realty Trust Inc 17.28 +0.14 +0.82% 1,082,024 20:04:02
First Midwest Bancorp Inc/IL 17.02 -0.26 -1.50% 1,440,178 20:10:00
Fortune Brands Home & Security Inc 42.62 -0.28 -0.65% 3,308,328 20:04:05
FreightCar America Inc 36.52 +0.97 +2.73% 369,634 20:10:00
Fuel Tech Inc 4.13 -0.14 -3.28% 158,243 20:10:00
GATX Corp 64.03 -0.32 -0.50% 558,790 20:04:03
General Growth Properties Inc 23.91 -0.06 -0.25% 23,049,717 20:04:03
Golub Capital BDC Inc 16.21 -0.14 -0.86% 225,932 20:10:00
Great Lakes Dredge & Dock Corp 6.76 -0.22 -3.15% 390,601 20:10:00
Groupon Inc 6.97 +0.08 +1.16% 19,693,028 20:10:00
Heidrick & Struggles International Inc 20.80 -1.20 -5.45% 353,687 20:10:00
Heritage-Crystal Clean Inc 15.63 -0.08 -0.51% 24,885 20:10:00
Horace Mann Educators Corp 29.44 -0.15 -0.51% 203,355 20:04:01
Horizon Pharma Plc 12.70 +0.33 +2.67% 2,203,993 20:10:00
Hospira Inc 53.85 +0.34 +0.64% 1,116,625 20:04:02
Hub Group Inc 41.00 -0.15 -0.36% 517,244 20:10:00
Huron Consulting Group Inc 62.50 -1.37 -2.14% 277,675 20:10:00
Hyatt Hotels Corp 63.74 +0.36 +0.57% 633,479 20:04:04
IDEX Corp 75.52 -0.69 -0.91% 488,420 20:04:02
Illinois Tool Works Inc 88.62 -0.31 -0.35% 4,549,047 20:04:03
Ingredion Inc 79.30 -0.57 -0.71% 511,568 20:04:03
Inland Real Estate Corp 10.22 -0.03 -0.29% 1,036,437 20:04:03
InnerWorkings Inc 8.42 -0.11 -1.29% 326,833 20:10:00
Integrys Energy Group Inc 66.77 +0.06 +0.09% 652,999 20:04:01
Inteliquent Inc 12.74 -0.24 -1.85% 379,038 20:10:00
John B Sanfilippo & Son Inc 31.46 -0.73 -2.27% 29,467 20:10:00
John Bean Technologies Corp 30.18 -0.51 -1.66% 371,809 20:04:03
Jones Lang LaSalle Inc 129.46 -0.03 -0.02% 376,424 20:04:04
KapStone Paper and Packaging Corp 29.39 -0.48 -1.61% 2,699,533 20:04:02
Kemper Corp 35.25 -0.31 -0.87% 491,389 20:04:01
Kraft Foods Group Inc 56.91 -0.53 -0.92% 5,175,428 20:10:00
LKQ Corp 27.33 -0.17 -0.60% 2,191,176 20:10:00
Landauer Inc 34.78 -0.32 -0.91% 87,528 20:04:02
Lawson Products Inc/DE 22.31 +0.50 +2.29% 201,483 20:10:00
Levy Acquisition Corp 10.01 -0.09 -0.89% 10,000 20:10:00
Lifeway Foods Inc 14.34 +0.01 +0.07% 14,359 20:10:00
Littelfuse Inc 92.45 -1.93 -2.04% 205,031 20:10:00
MB Financial Inc 29.27 -0.65 -2.17% 707,070 20:10:00
MYR Group Inc 24.93 -0.24 -0.95% 140,661 20:10:00
Manitex International Inc 12.15 -0.42 -3.34% 107,546 20:10:00
McDonald's Corp 94.36 +0.88 +0.94% 9,043,095 20:04:03
Mead Johnson Nutrition Co 97.46 -0.48 -0.49% 1,072,877 20:04:04
Merge Healthcare Inc 2.37 -0.04 -1.66% 325,137 20:10:00
Methode Electronics Inc 40.20 -0.88 -2.14% 839,021 20:04:04
Middleby Corp/The 89.23 -2.62 -2.85% 434,563 20:10:00
Mondelez International Inc 35.67 -0.14 -0.39% 8,567,656 20:10:00
Morningstar Inc 68.34 -0.07 -0.10% 162,008 20:10:00
Motorola Solutions Inc 61.88 -0.16 -0.26% 2,332,470 20:04:02
Navigant Consulting Inc 14.82 -0.61 -3.95% 308,541 20:04:03
Navistar International Corp 37.03 -0.62 -1.65% 1,020,069 20:04:03
Northern Trust Corp 69.63 -0.70 -1.00% 1,567,955 20:10:00
Oil-Dri Corp of America 28.46 -0.31 -1.08% 11,089 20:04:05
Old Republic International Corp 14.68 -0.22 -1.48% 3,525,618 20:04:01
Orbitz Worldwide Inc 8.02 -0.03 -0.37% 4,895,055 20:04:01
PC-Tel Inc 7.79 -0.22 -2.75% 32,079 20:10:00
Packaging Corp of America 65.40 +0.03 +0.05% 1,216,810 20:04:02
Potbelly Corp 12.23 -0.21 -1.69% 429,734 20:10:00
PrivateBancorp Inc 30.57 -0.56 -1.80% 1,161,909 20:10:00
RLI Corp 43.89 -0.48 -1.08% 459,878 20:04:05
RR Donnelley & Sons Co 16.88 -0.18 -1.03% 1,648,952 20:10:00
Retail Properties of America Inc 15.44 +0.32 +2.12% 4,084,604 20:04:05
Richardson Electronics Ltd/United States 10.06 +0.08 +0.80% 44,865 20:10:00
Rubicon Technology Inc 5.01 -0.11 -2.15% 1,108,046 20:10:00
SP Plus Corp 19.41 -1.39 -6.68% 77,606 20:10:00
Sagent Pharmaceuticals Inc 30.90 +0.04 +0.13% 1,039,169 20:10:00
Sears Holdings Corp 27.68 -0.32 -1.14% 2,627,611 20:10:00
Sears Hometown and Outlet Stores Inc 17.09 -0.09 -0.52% 314,595 20:10:00
Sparton Corp 24.35 -1.06 -4.17% 98,224 20:04:03
Stepan Co 45.45 -0.76 -1.64% 91,548 20:04:02
Stericycle Inc 117.21 +0.27 +0.23% 702,466 20:10:00
Strategic Hotels & Resorts Inc 11.73 -0.03 -0.26% 6,300,456 20:04:02
SunCoke Energy Inc 23.59 +0.16 +0.68% 742,198 20:04:04
Telephone & Data Systems Inc 25.31 -0.44 -1.71% 758,854 20:04:01
Tellabs Inc N.A. N.A. N.A.% 0 N.A
Telular Corp N.A. N.A. N.A.% 0 N.A
Tenneco Inc 56.76 -1.30 -2.24% 677,332 20:04:02
Titan International Inc 13.30 -0.23 -1.70% 716,760 20:04:03
Tootsie Roll Industries Inc 27.97 -0.47 -1.65% 168,832 20:04:02
TreeHouse Foods Inc 79.36 -0.20 -0.25% 345,876 20:04:02
USG Corp 28.78 -0.46 -1.57% 1,687,145 20:04:04
Ulta Salon Cosmetics & Fragrance Inc 120.38 +1.98 +1.67% 1,460,513 20:10:00
United Continental Holdings Inc 49.38 -0.52 -1.04% 5,738,493 20:04:03
United States Cellular Corp 36.66 -0.44 -1.19% 128,872 20:04:04
United Stationers Inc 39.95 -0.94 -2.30% 348,660 20:10:00
VASCO Data Security International Inc 19.13 +0.87 +4.76% 1,686,550 20:10:00
Ventas Inc 61.12 +0.09 +0.15% 2,944,780 20:04:02
Viskase Cos Inc 7.25 0.00 0.00% 600 20:10:00
WW Grainger Inc 253.42 +0.34 +0.13% 418,294 20:04:04
Walgreen Co 62.88 -0.30 -0.47% 5,705,440 20:04:02
Westell Technologies Inc 1.82 -0.04 -2.15% 405,161 20:10:00
Wintrust Financial Corp 47.43 -0.64 -1.33% 600,501 20:10:00
Zebra Technologies Corp 74.09 -1.32 -1.75% 423,876 20:10:00

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

sec ||= nil