• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

271.51 0.47 0.17%

As of 16:30:00 ET on 04/17/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 144 Unchanged 20 Members Up 70 Members Down 54
Company Price Change % Change Volume Time (ET)
AH Belo Corp 10.88 -0.23 -2.07% 57,173 20:04:04
AT&T Inc 36.04 -0.06 -0.17% 25,311,787 20:04:03
AZZ Inc 44.43 +0.57 +1.30% 77,736 20:04:03
Access Pharmaceuticals Inc 0.45 -0.01 -2.17% 6,025 20:10:00
Alliance Data Systems Corp 245.06 -19.01 -7.20% 2,118,451 20:04:04
Alon USA Energy Inc 15.74 +0.40 +2.61% 688,207 20:04:05
American Caresource Holdings Inc 1.84 +0.05 +2.79% 4,000 20:10:00
American Locker Group Inc 1.90 -0.25 -11.63% 1,808 20:10:00
American Realty Investors Inc 9.33 -0.01 -0.11% 27,137 20:04:06
Approach Resources Inc 19.51 +0.36 +1.88% 1,335,767 20:10:00
Ascendant Solutions Inc 0.25 0.00 -0.40% 52,192 20:10:00
Ashford Hospitality Trust Inc 10.46 +0.02 +0.19% 888,346 20:04:04
Atmos Energy Corp 49.90 -0.52 -1.03% 2,909,229 20:04:06
Atrion Corp 287.01 -2.41 -0.83% 1,360 20:10:00
Brinker International Inc 50.56 -0.64 -1.25% 924,045 20:04:05
Builders FirstSource Inc 8.69 +0.11 +1.28% 194,140 20:10:00
Calloway's Nursery Inc 1.95 0.00 0.00% 575 20:10:00
Cambium Learning Group Inc 2.15 -0.02 -0.69% 10,144 20:10:00
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 24.69 +0.14 +0.57% 163,078 20:04:06
Capital Southwest Corp 35.08 +0.08 +0.23% 34,046 20:10:00
Capstead Mortgage Corp 12.72 +0.04 +0.32% 872,077 20:04:05
CareView Communications Inc 0.56 0.00 0.00% 90,000 20:10:00
Cash America International Inc 44.03 -0.81 -1.81% 628,006 20:04:06
Celanese Corp 57.57 +0.55 +0.96% 1,053,405 20:04:04
Cinemark Holdings Inc 28.50 -0.18 -0.63% 776,565 20:04:05
Comerica Inc 48.46 -0.11 -0.23% 1,541,950 20:04:05
Commercial Metals Co 19.43 +0.02 +0.10% 761,521 20:04:05
Compx International Inc 9.99 -0.06 -0.60% 1,872 20:04:05
Comstock Resources Inc 26.40 +0.08 +0.30% 1,921,189 20:04:06
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.22 +0.01 +2.38% 1,700 20:10:00
DGSE Cos Inc 2.10 0.00 0.00% 2,009 20:04:06
DR Horton Inc 21.50 -0.36 -1.65% 4,370,893 20:04:04
Darling International Inc 20.83 -0.18 -0.86% 757,429 20:04:03
DataJack Inc 0.50 +0.08 +17.65% 5,150 20:10:00
Dean Foods Co 15.52 -0.15 -0.96% 1,308,774 20:04:04
Denbury Resources Inc 17.24 +0.33 +1.95% 5,590,891 20:04:04
Diodes Inc 27.72 -0.28 -1.00% 428,726 20:10:00
Dorchester Minerals LP 26.84 +0.02 +0.07% 44,346 20:10:00
Dr Pepper Snapple Group Inc 52.54 +0.14 +0.27% 1,124,344 20:04:04
EXCO Resources Inc 6.24 +0.15 +2.46% 4,658,125 20:04:05
Eagle Materials Inc 86.76 -0.32 -0.37% 304,111 20:04:07
EnLink Midstream Partners LP 30.50 +0.25 +0.83% 325,713 20:04:06
Encore Wire Corp 47.92 +1.07 +2.28% 64,526 20:10:00
Energy Transfer Equity LP 48.36 0.00 0.00% 1,311,363 20:04:06
Energy Transfer Partners LP 56.06 +0.31 +0.56% 711,916 20:04:07
Ennis Inc 15.78 -0.05 -0.32% 74,769 20:04:05
Exxon Mobil Corp 100.42 +0.48 +0.48% 15,439,810 20:04:06
FelCor Lodging Trust Inc 9.13 +0.08 +0.88% 563,448 20:04:07
First Cash Financial Services Inc 48.84 -0.27 -0.55% 307,305 20:10:00
Flowserve Corp 79.04 +0.67 +0.85% 888,262 20:04:03
Fluor Corp 77.87 +0.55 +0.71% 1,018,709 20:04:03
Fossil Group Inc 109.42 +2.92 +2.74% 742,253 20:10:00
Furmanite Corp 9.78 +0.29 +3.06% 200,477 20:04:04
GAINSCO Inc 8.35 0.00 0.00% 21,166 20:10:00
GameStop Corp 41.47 +0.73 +1.79% 2,411,015 20:04:05
Greatbatch Inc 46.86 -0.01 -0.02% 175,884 20:04:04
GreenHunter Resources Inc 0.96 -0.02 -2.04% 14,278 20:04:05
HKN Inc 68.01 0.00 0.00% 101 20:10:00
Hallmark Financial Services Inc 8.07 0.00 0.00% 57,584 20:10:00
Hallwood Group Inc/The 12.19 -0.01 -0.08% 6,200 20:04:05
Halo Cos Inc 0.02 0.00 0.00% 5,659 20:10:00
Hilltop Holdings Inc 23.82 +0.38 +1.62% 177,622 20:04:04
Holly Energy Partners LP 30.22 -0.19 -0.62% 290,911 20:04:06
HollyFrontier Corp 50.80 +0.49 +0.97% 1,950,380 20:04:06
Howard Hughes Corp/The 140.15 -0.37 -0.26% 161,821 20:04:06
Immediatek Inc 1.45 0.00 0.00% 298 20:10:00
Interphase Corp 5.50 -0.14 -2.48% 1,810 20:10:00
Intrusion Inc 2.28 +0.03 +1.33% 8,946 20:10:00
JC Penney Co Inc 7.50 +0.24 +3.31% 14,786,620 20:04:05
Kimberly-Clark Corp 112.54 +0.13 +0.12% 2,888,607 20:04:03
Kronos Worldwide Inc 16.06 -0.19 -1.17% 212,781 20:04:04
Lennox International Inc 89.29 +0.82 +0.93% 939,285 20:04:05
Mannatech Inc 17.47 0.00 0.00% 2,302 20:10:00
Matador Resources Co 26.77 +0.74 +2.84% 1,010,009 20:04:04
Micropac Industries Inc 8.25 0.00 0.00% 6,958 20:10:00
MoneyGram International Inc 14.81 -3.18 -17.68% 2,835,536 20:10:00
NL Industries Inc 10.27 -0.07 -0.68% 7,134 20:04:06
Nationstar Mortgage Holdings Inc 32.18 -0.29 -0.89% 455,053 20:04:07
Natural Health Trends Corp 5.58 +0.08 +1.45% 18,732 20:10:00
New Concept Energy Inc 1.74 +0.03 +1.98% 2,800 20:04:04
NewMarket Technology Inc 0.00 0.00 0.00% 8,007,695 20:10:00
Nexstar Broadcasting Group Inc 39.75 +0.04 +0.10% 414,550 20:10:00
Odyssey Pictures Corp 0.00 0.00 0.00% 24,759 20:10:00
OmniAmerican Bancorp Inc 22.84 -0.07 -0.31% 10,013 20:10:00
Optex Systems Holdings Inc 0.02 0.00 +18.54% 411,326 20:10:00
OxySure Systems Inc 0.73 +0.05 +7.35% 28,642 20:10:00
PFSweb Inc 7.83 -0.16 -2.00% 31,745 20:10:00
PMC Commercial Trust 4.57 -0.02 -0.44% 94,930 20:10:00
PMFG Inc 5.37 +0.01 +0.19% 108,661 20:10:00
Pier 1 Imports Inc 17.84 -0.26 -1.44% 2,190,070 20:04:04
Pioneer Natural Resources Co 203.31 +3.00 +1.50% 1,684,198 20:04:06
Pizza Inn Holdings Inc 5.74 -0.04 -0.69% 4,034 20:10:00
Primoris Services Corp 27.67 +0.26 +0.95% 268,000 20:10:00
Quicksilver Resources Inc 3.05 +0.14 +4.81% 3,602,774 20:04:04
RBC Life Sciences Inc 0.75 0.00 0.00% 500 20:10:00
RadioShack Corp 1.41 -0.28 -16.57% 17,016,810 20:04:03
Range Resources Corp 92.91 +2.18 +2.40% 1,312,953 20:04:03
RealPage Inc 18.09 +0.01 +0.06% 378,629 20:10:00
Red Mountain Resources Inc 3.99 +0.03 +0.82% 200 20:10:00
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 27.05 +0.13 +0.48% 626,937 20:04:07
Rent-A-Center Inc/TX 26.13 -0.06 -0.23% 640,165 20:10:00
Retractable Technologies Inc 3.56 +0.04 +1.02% 4,761 20:04:04
SP Bancorp Inc 20.70 +0.20 +0.97% 551 20:10:00
SWS Group Inc 7.84 +0.12 +1.55% 66,064 20:04:06
Sally Beauty Holdings Inc 26.49 +0.07 +0.26% 1,004,354 20:04:04
Six Flags Entertainment Corp 40.11 -0.01 -0.02% 640,420 20:04:05
Solera Holdings Inc 63.25 +0.51 +0.81% 200,998 20:04:05
Southwest Airlines Co 23.49 -0.05 -0.21% 6,264,809 20:04:05
Spindletop Oil & Gas Co 4.00 +0.11 +2.83% 14,481 20:10:00
T-Mobile US Inc 30.40 +0.65 +2.18% 5,443,766 20:04:04
TC PipeLines LP 50.30 -0.03 -0.06% 137,668 20:04:04
TGC Industries Inc 5.70 -0.07 -1.21% 50,033 20:10:00
Tandy Brands Accessories Inc 0.02 0.00 +6.25% 76,600 20:10:00
Tandy Leather Factory Inc 9.48 -0.10 -1.04% 16,337 20:10:00
Teletouch Communications Inc 0.00 0.00 0.00% 70,000 20:10:00
Tenet Healthcare Corp 39.72 +0.97 +2.50% 2,245,891 20:04:04
Texas Capital Bancshares Inc 63.85 +0.09 +0.14% 249,990 20:10:00
Texas Industries Inc 87.87 -0.61 -0.69% 147,137 20:04:05
Texas Instruments Inc 45.83 +0.62 +1.37% 6,542,450 20:10:00
Thomas Group Inc 0.01 0.00 0.00% 170 20:10:00
Torchmark Corp 78.48 +0.43 +0.55% 285,526 20:04:04
TransCoastal Corp 1.75 0.00 0.00% 150 20:10:00
Transcontinental Realty Investors Inc 16.70 -0.15 -0.89% 968 20:04:03
Trinity Industries Inc 70.83 -0.42 -0.59% 887,308 20:04:05
Tuesday Morning Corp 13.33 -0.08 -0.60% 240,686 20:10:00
Tyler Technologies Inc 79.02 +0.82 +1.05% 169,094 20:04:05
ULURU Inc 1.39 -0.02 -1.42% 32,678 20:10:00
US Concrete Inc 24.53 +0.24 +0.99% 47,783 20:10:00
United States Lime & Minerals Inc 56.38 +0.40 +0.71% 7,883 20:10:00
Universal Power Group Inc 1.60 +0.05 +3.23% 200 20:10:00
Uranium Resources Inc 2.98 +0.16 +5.67% 420,609 20:10:00
Valhi Inc 8.00 +0.05 +0.63% 35,234 20:04:03
ViewCast.com Inc 0.01 0.00 0.00% 100 20:10:00
ViewPoint Financial Group Inc 26.91 +0.52 +1.97% 124,229 20:10:00
Westwood Holdings Group Inc 58.82 +0.22 +0.38% 15,499 20:04:05
Wilhelmina International Inc 0.27 0.00 0.00% 5,000 20:10:00
Wound Management Technologies Inc 0.12 +0.02 +15.00% 78,580 20:10:00
XFormity Technologies Inc 0.00 0.00 0.00% 498,694 20:10:00
Zale Corp 21.04 -0.08 -0.38% 892,523 20:04:06
Zion Oil & Gas Inc 2.38 +0.03 +1.28% 143,892 20:10:00
Zix Corp 3.89 -0.02 -0.51% 277,681 20:10:00

Browse all companies & indexes

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

sec ||= nil