• Security Type:Index

Bloomberg Chicago Index

+ Add to Watchlist

BCHX:IND

152.33 2.88 1.86%

As of 17:00:00 ET on 07/31/2014.

Advertisement

Bloomberg Chicago Index (BCHX) Members

Total Members 135 Unchanged 4 Members Up 13 Members Down 118
Company Price Change % Change Volume Time (ET)
AAR Corp 26.90 -0.20 -0.74% 224,210 18:40:03
ACCO Brands Corp 6.62 +0.12 +1.85% 994,979 18:40:02
AM Castle & Co 8.28 -0.24 -2.82% 295,425 18:40:05
AbbVie Inc 52.34 -1.41 -2.62% 15,479,875 18:40:02
Abbott Laboratories 42.12 -0.74 -1.73% 4,658,706 18:40:02
Accretive Health Inc 8.42 -0.09 -1.06% 33,840 17:20:00
Acquity Group Ltd N.A. N.A. N.A.% 0 N.A
Addus HomeCare Corp 22.14 -0.23 -1.03% 37,626 17:20:00
Akorn Inc 33.93 -1.04 -2.97% 592,282 17:20:00
Allscripts Healthcare Solutions Inc 15.92 -0.64 -3.86% 1,988,732 17:20:00
Allstate Corp/The 58.45 +1.56 +2.74% 6,258,628 18:40:04
Anixter International Inc 85.97 -2.42 -2.74% 244,134 18:40:02
AptarGroup Inc 61.10 -1.01 -1.63% 258,747 18:40:05
Archer-Daniels-Midland Co 46.40 -0.34 -0.73% 3,677,436 18:40:03
Arthur J Gallagher & Co 45.00 -0.85 -1.85% 1,022,769 18:40:04
BankFinancial Corp 10.22 -0.23 -2.20% 61,706 17:20:00
Baxter International Inc 74.69 -1.40 -1.84% 3,411,368 18:40:02
Boeing Co/The 120.48 -1.81 -1.48% 5,589,945 18:40:02
Broadwind Energy Inc 8.68 -0.07 -0.74% 316,276 17:20:00
Brunswick Corp/DE 40.33 -0.78 -1.90% 1,196,442 18:40:03
CBOE Holdings Inc 48.47 -0.64 -1.30% 949,698 17:20:00
CF Industries Holdings Inc 250.34 -4.28 -1.68% 699,744 18:40:03
CME Group Inc/IL 73.94 -1.89 -2.49% 2,198,700 17:20:00
CNA Financial Corp 37.37 -0.77 -2.02% 181,336 18:40:04
Cabot Microelectronics Corp 40.19 -0.38 -0.94% 230,788 17:20:00
Calamos Asset Management Inc 11.86 -0.15 -1.25% 289,472 17:20:00
Career Education Corp 5.11 +0.05 +0.99% 558,110 17:20:00
Catamaran Corp 45.49 -0.44 -0.96% 2,381,473 17:20:00
Caterpillar Inc 100.75 -2.63 -2.54% 6,711,377 18:40:05
Consolidated Communications Holdings Inc 22.38 -0.40 -1.76% 296,953 17:20:00
DeVry Education Group Inc 39.97 -0.53 -1.31% 350,788 18:40:04
Deere & Co 85.11 -0.32 -0.37% 3,906,042 18:40:02
Discover Financial Services 61.06 -1.49 -2.38% 2,635,857 18:40:02
Dover Corp 85.76 -1.51 -1.73% 1,363,309 18:40:03
Echo Global Logistics Inc 22.01 -0.05 -0.23% 340,283 17:20:00
Envestnet Inc 43.61 -2.20 -4.80% 178,660 18:40:05
Equity Lifestyle Properties Inc 44.29 -0.57 -1.27% 261,681 18:40:05
Equity Residential 64.65 -1.74 -2.62% 3,608,029 18:40:05
Exelon Corp 31.08 +0.07 +0.23% 9,236,704 18:40:06
Federal Signal Corp 14.46 -0.20 -1.36% 325,709 18:40:03
Female Health Co/The 3.91 -0.23 -5.56% 323,734 17:20:00
First Industrial Realty Trust Inc 18.05 -0.51 -2.75% 655,339 18:40:03
First Midwest Bancorp Inc/IL 16.20 -0.42 -2.53% 440,012 17:20:00
Fortune Brands Home & Security Inc 37.79 +0.55 +1.48% 4,309,071 18:40:06
FreightCar America Inc 21.58 -0.58 -2.62% 52,709 17:20:00
Fuel Tech Inc 5.03 -0.07 -1.37% 84,472 17:20:00
GATX Corp 62.00 -2.97 -4.57% 830,337 18:40:04
General Growth Properties Inc 23.37 -0.20 -0.85% 3,260,291 18:40:04
Golub Capital BDC Inc 16.61 -0.30 -1.77% 340,693 17:20:00
Great Lakes Dredge & Dock Corp 7.22 -0.15 -2.04% 247,597 17:20:00
Groupon Inc 6.47 +0.09 +1.41% 22,908,373 17:20:00
Heidrick & Struggles International Inc 18.67 -0.30 -1.58% 54,355 17:20:00
Heritage-Crystal Clean Inc 16.96 -0.59 -3.36% 43,423 17:20:00
Hillshire Brands Co/The 62.77 -0.02 -0.03% 1,243,718 18:40:03
Horace Mann Educators Corp 28.65 -0.31 -1.07% 240,286 18:40:02
Horizon Pharma Inc 8.51 -0.40 -4.49% 3,078,343 17:20:00
Hospira Inc 55.47 -0.74 -1.32% 2,016,928 18:40:03
Hub Group Inc 46.18 -1.49 -3.13% 261,834 17:20:00
Huron Consulting Group Inc 60.44 -1.92 -3.08% 244,991 17:20:00
Hyatt Hotels Corp 58.83 -2.35 -3.84% 528,589 18:40:05
IDEX Corp 75.82 -1.81 -2.33% 582,468 18:40:03
Illinois Tool Works Inc 82.37 -1.72 -2.05% 2,776,902 18:40:04
Ingredion Inc 73.63 -1.86 -2.46% 1,217,986 18:40:04
Inland Real Estate Corp 10.34 -0.08 -0.77% 444,048 18:40:04
InnerWorkings Inc 8.15 -0.15 -1.81% 339,818 17:20:00
Integrys Energy Group Inc 65.56 -1.98 -2.93% 1,160,146 18:40:03
Inteliquent Inc 10.61 -0.40 -3.63% 612,913 17:20:00
John B Sanfilippo & Son Inc 26.45 -0.27 -1.01% 40,625 17:20:00
John Bean Technologies Corp 26.05 -0.95 -3.52% 76,538 18:40:04
Jones Lang LaSalle Inc 123.70 -2.76 -2.18% 320,642 18:40:05
KapStone Paper and Packaging Corp 29.74 -2.70 -8.32% 2,855,538 18:40:03
Kemper Corp 34.61 -0.48 -1.37% 291,929 18:40:02
Kraft Foods Group Inc 53.59 -3.66 -6.39% 10,523,456 17:20:00
LKQ Corp 26.16 +0.83 +3.26% 4,501,757 17:20:00
Landauer Inc 43.15 -0.34 -0.78% 32,009 18:40:03
Lawson Products Inc/DE 18.90 +0.27 +1.45% 10,046 17:20:00
Levy Acquisition Corp 10.27 +0.18 +1.78% 62,879 17:20:00
Lifeway Foods Inc 12.49 -0.12 -0.95% 14,950 17:20:00
Littelfuse Inc 86.92 -0.21 -0.24% 240,170 17:20:00
MB Financial Inc 26.94 -0.51 -1.86% 317,831 17:20:00
MYR Group Inc 24.81 -0.35 -1.39% 109,259 17:20:00
Manitex International Inc 13.82 -1.00 -6.75% 247,462 17:20:00
McDonald's Corp 94.56 -1.39 -1.45% 6,829,288 18:40:04
Mead Johnson Nutrition Co 91.44 -1.66 -1.78% 1,149,305 18:40:05
Merge Healthcare Inc 2.46 -0.05 -1.99% 386,648 17:20:00
Methode Electronics Inc 31.98 -0.92 -2.80% 316,546 18:40:05
Middleby Corp/The 72.86 -1.20 -1.62% 327,564 17:20:00
Mondelez International Inc 36.02 -0.95 -2.57% 8,907,277 17:20:00
Morningstar Inc 67.81 +0.06 +0.09% 85,381 17:20:00
Motorola Solutions Inc 63.68 -1.15 -1.77% 1,617,749 18:40:03
Navigant Consulting Inc 16.32 -0.32 -1.92% 423,106 18:40:04
Navistar International Corp 35.17 -1.43 -3.91% 718,153 18:40:04
Northern Trust Corp 66.89 -0.99 -1.46% 1,460,236 17:20:00
Oil-Dri Corp of America 29.17 -0.24 -0.82% 19,132 18:40:06
Old Republic International Corp 14.39 -0.39 -2.64% 2,865,614 18:40:02
Orbitz Worldwide Inc 8.85 -0.16 -1.78% 1,309,627 18:40:02
PC-Tel Inc 7.54 -0.29 -3.70% 68,722 17:20:00
Packaging Corp of America 66.16 -1.14 -1.69% 977,101 18:40:04
Potbelly Corp 11.59 -0.29 -2.44% 274,104 17:20:00
PrivateBancorp Inc 28.80 -0.65 -2.21% 406,121 17:20:00
RLI Corp 42.74 -0.68 -1.57% 158,004 18:40:06
RR Donnelley & Sons Co 17.36 +0.08 +0.46% 4,559,887 17:20:00
Retail Properties of America Inc 15.05 -0.25 -1.63% 1,303,112 18:40:07
Richardson Electronics Ltd/United States 9.97 -0.23 -2.25% 53,483 17:20:00
Rubicon Technology Inc 7.53 -0.42 -5.28% 374,489 17:20:00
SP Plus Corp 19.60 +0.04 +0.20% 43,281 17:20:00
Sagent Pharmaceuticals Inc 25.48 -0.47 -1.81% 268,182 17:20:00
Sears Holdings Corp 38.15 -1.28 -3.25% 582,242 17:20:00
Sears Hometown and Outlet Stores Inc 18.96 -0.54 -2.77% 120,507 17:20:00
Sparton Corp 27.64 -0.74 -2.61% 51,838 18:40:04
Stepan Co 48.12 -1.22 -2.47% 82,690 18:40:03
Stericycle Inc 117.65 -2.00 -1.67% 405,617 17:20:00
Strategic Hotels & Resorts Inc 11.41 -0.31 -2.65% 3,504,705 18:40:03
SunCoke Energy Inc 22.83 -0.33 -1.42% 364,070 18:40:05
Taylor Capital Group Inc 21.32 -0.40 -1.84% 75,925 17:20:00
Telephone & Data Systems Inc 25.00 -0.28 -1.11% 711,615 18:40:03
Tellabs Inc N.A. N.A. N.A.% 0 N.A
Telular Corp N.A. N.A. N.A.% 0 N.A
Tenneco Inc 63.70 -1.65 -2.52% 744,567 18:40:03
Titan International Inc 14.92 -0.23 -1.52% 713,090 18:40:04
Tootsie Roll Industries Inc 26.33 -0.17 -0.64% 204,756 18:40:04
TreeHouse Foods Inc 73.50 -1.78 -2.36% 662,920 18:40:03
USG Corp 26.45 -0.37 -1.38% 2,174,963 18:40:05
Ulta Salon Cosmetics & Fragrance Inc 92.33 -1.80 -1.91% 746,183 17:20:00
United Continental Holdings Inc 46.39 -0.58 -1.23% 5,015,723 18:40:05
United States Cellular Corp 39.09 -0.43 -1.09% 123,458 18:40:05
United Stationers Inc 38.58 -0.94 -2.38% 231,825 17:20:00
VASCO Data Security International Inc 13.57 +0.09 +0.67% 481,495 17:20:00
Ventas Inc 63.50 -0.36 -0.56% 2,923,950 18:40:03
Viskase Cos Inc 7.25 0.00 0.00% 200 20:10:00
WW Grainger Inc 235.15 -4.88 -2.03% 507,429 18:40:05
Walgreen Co 68.77 -2.12 -2.99% 9,359,189 18:40:03
Westell Technologies Inc 1.73 -0.27 -13.50% 2,998,563 17:20:00
Wintrust Financial Corp 46.33 -0.40 -0.86% 298,391 17:20:00
Zebra Technologies Corp 80.07 -1.97 -2.40% 326,396 17:20:00

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

sec ||= nil