• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

269.93 2.18 0.80%

As of 16:30:00 ET on 07/25/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 141 Unchanged 21 Members Up 41 Members Down 79
Company Price Change % Change Volume Time (ET)
AH Belo Corp 11.10 -0.25 -2.20% 47,077 20:04:02
AT&T Inc 35.54 +0.04 +0.11% 18,663,981 20:04:01
AZZ Inc 46.32 -0.52 -1.11% 72,137 20:04:01
Access Pharmaceuticals Inc 0.30 0.00 -1.34% 15,838 20:10:00
Alliance Data Systems Corp 270.57 -1.14 -0.42% 255,251 20:04:02
Alon USA Energy Inc 13.50 +0.50 +3.85% 683,623 20:04:03
American CareSource Holdings Inc 3.24 +0.04 +1.25% 6,185 20:10:00
American Locker Group Inc 1.49 +0.14 +10.37% 2,963 20:10:00
American Realty Investors Inc 6.72 +0.07 +1.05% 601 20:04:04
Approach Resources Inc 22.02 -0.74 -3.25% 536,195 20:10:00
Ascendant Solutions Inc 0.18 -0.01 -3.16% 425,178 20:10:00
Ashford Hospitality Trust Inc 11.71 -0.11 -0.93% 447,744 20:04:02
Atmos Energy Corp 50.20 -0.73 -1.43% 328,350 20:04:04
Atrion Corp 283.10 -12.53 -4.24% 2,990 20:10:00
Brinker International Inc 45.21 +0.28 +0.62% 843,347 20:04:03
Builders FirstSource Inc 6.00 -0.58 -8.81% 1,311,095 20:10:00
CIM Commercial Trust Corp 21.61 -0.11 -0.51% 3,872 20:10:00
Calloway's Nursery Inc 2.18 0.00 0.00% 3,350 20:10:00
Cambium Learning Group Inc 1.88 -0.04 -1.83% 20,019 20:10:00
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 25.31 -0.02 -0.08% 83,379 20:04:04
Capital Southwest Corp 36.48 -0.07 -0.19% 28,941 20:10:00
Capstead Mortgage Corp 13.13 +0.02 +0.15% 652,164 20:04:03
CareView Communications Inc 0.63 +0.05 +8.62% 882 20:10:00
Cash America International Inc 44.08 -1.87 -4.07% 362,019 20:04:04
Celanese Corp 62.18 -0.26 -0.42% 980,022 20:04:02
Cinemark Holdings Inc 32.80 -0.35 -1.06% 504,265 20:04:03
Comerica Inc 50.40 +0.36 +0.72% 2,075,469 20:04:03
Commercial Metals Co 18.01 -0.13 -0.72% 532,516 20:04:03
Compx International Inc 10.51 -0.06 -0.52% 21,442 20:04:03
Comstock Resources Inc 25.39 -0.79 -3.02% 645,125 20:04:04
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.16 +0.01 +6.67% 116,000 20:10:00
DGSE Cos Inc 1.51 +0.01 +0.66% 54,931 20:04:03
DR Horton Inc 21.61 -0.33 -1.50% 16,941,203 20:04:02
Darling Ingredients Inc 19.29 +0.06 +0.31% 829,217 20:04:01
DataJack Inc 0.16 -0.04 -20.00% 15,000 20:10:00
Dean Foods Co 16.20 +0.01 +0.06% 2,733,139 20:04:01
Denbury Resources Inc 17.49 -0.40 -2.24% 3,113,601 20:04:02
Diodes Inc 25.71 -1.94 -7.02% 522,392 20:10:00
Dorchester Minerals LP 33.79 0.00 0.00% 79,285 20:10:00
Dr Pepper Snapple Group Inc 61.56 +0.58 +0.95% 1,702,614 20:04:02
EXCO Resources Inc 4.88 -0.11 -2.20% 6,737,716 20:04:03
Eagle Materials Inc 95.92 +0.21 +0.22% 477,458 20:04:05
EnLink Midstream Partners LP 31.42 -0.02 -0.06% 444,616 20:04:04
Encore Wire Corp 45.88 -3.44 -6.97% 375,053 20:10:00
Energy Transfer Equity LP 59.78 +0.22 +0.37% 2,232,401 20:04:04
Energy Transfer Partners LP 59.04 -0.20 -0.34% 822,906 20:04:05
Ennis Inc 14.65 -0.13 -0.88% 179,169 20:04:03
Exxon Mobil Corp 103.18 -1.10 -1.05% 7,784,729 20:04:03
FelCor Lodging Trust Inc 10.19 -0.24 -2.30% 508,908 20:04:05
First Cash Financial Services Inc 56.60 +0.36 +0.64% 283,113 20:10:00
Flowserve Corp 77.88 +1.45 +1.90% 2,182,931 20:04:01
Fluor Corp 76.02 -1.41 -1.82% 1,233,827 20:04:01
Fossil Group Inc 100.98 -1.59 -1.55% 658,003 20:10:00
Furmanite Corp 9.91 -0.10 -1.00% 202,240 20:04:02
GAINSCO Inc 9.50 0.00 0.00% 1,830 20:10:00
GameStop Corp 45.68 -0.42 -0.91% 1,493,208 20:04:03
Greatbatch Inc 50.31 -0.11 -0.22% 144,819 20:04:02
GreenHunter Resources Inc 3.23 +0.17 +5.56% 876,250 20:04:03
HKN Inc 70.00 0.00 0.00% 301 20:10:00
Hallmark Financial Services Inc 9.34 -0.11 -1.16% 30,650 20:10:00
Halo Cos Inc 0.01 0.00 0.00% 161 20:10:00
Hilltop Holdings Inc 20.51 -0.27 -1.30% 239,131 20:04:02
Holly Energy Partners LP 33.39 -0.11 -0.33% 113,724 20:04:04
HollyFrontier Corp 46.02 +0.19 +0.41% 1,653,959 20:04:04
Howard Hughes Corp/The 151.81 -0.82 -0.54% 32,374 20:04:04
Immediatek Inc 1.60 0.00 0.00% 200 20:10:00
Interphase Corp 3.75 0.00 0.00% 5,260 20:10:00
Intrusion Inc 1.75 -0.15 -7.89% 11,694 20:10:00
JC Penney Co Inc 9.19 +0.13 +1.43% 14,411,536 20:04:03
Kimberly-Clark Corp 108.53 -0.96 -0.88% 1,478,530 20:04:01
Kronos Worldwide Inc 15.46 -0.07 -0.45% 112,437 20:04:02
Lennox International Inc 89.66 -0.50 -0.55% 406,804 20:04:02
Mannatech Inc 12.01 +0.24 +2.04% 6,984 20:10:00
Matador Resources Co 27.32 -0.46 -1.66% 585,716 20:04:02
Micropac Industries Inc 8.50 0.00 0.00% 950 20:10:00
MoneyGram International Inc 14.54 -0.12 -0.82% 152,803 20:10:00
NL Industries Inc 8.95 -0.29 -3.14% 14,420 20:04:04
Nationstar Mortgage Holdings Inc 32.09 -0.77 -2.34% 339,714 20:04:05
Natural Health Trends Corp 9.10 +0.25 +2.82% 154,769 20:10:00
New Concept Energy Inc 2.09 -0.01 -0.58% 3,750 20:04:02
NewMarket Technology Inc 0.00 0.00 0.00% 5,000 20:10:00
Nexstar Broadcasting Group Inc 47.65 -0.51 -1.06% 544,770 20:10:00
Odyssey Pictures Corp 0.00 0.00 0.00% 1,000 20:10:00
OmniAmerican Bancorp Inc 24.90 +0.06 +0.24% 63,503 20:10:00
Optex Systems Holdings Inc 0.01 0.00 +18.52% 80,340 20:10:00
OxySure Systems Inc 0.80 +0.01 +1.27% 24,990 20:10:00
PFSweb Inc 8.05 -0.19 -2.31% 16,194 20:10:00
PMFG Inc 5.45 -0.10 -1.80% 226,610 20:10:00
Pier 1 Imports Inc 15.18 -0.24 -1.56% 1,167,475 20:04:02
Pioneer Natural Resources Co 231.38 -0.90 -0.39% 845,775 20:04:04
Pizza Inn Holdings Inc 7.45 -0.06 -0.80% 165,634 20:10:00
Primoris Services Corp 25.08 -0.31 -1.22% 195,645 20:10:00
Quicksilver Resources Inc 2.03 -0.07 -3.33% 1,620,309 20:04:02
RBC Life Sciences Inc 0.70 0.00 0.00% 300 20:10:00
RadioShack Corp 0.80 -0.03 -3.54% 1,325,274 20:04:01
Range Resources Corp 76.71 -0.69 -0.89% 1,389,558 20:04:01
RealPage Inc 16.37 -0.11 -0.67% 841,481 20:10:00
Red Mountain Resources Inc 4.25 +0.40 +10.39% 3,000 20:10:00
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 31.66 -0.17 -0.53% 306,149 20:04:05
Rent-A-Center Inc/TX 24.13 -0.39 -1.59% 760,392 20:10:00
Retractable Technologies Inc 2.69 +0.07 +2.72% 5,700 20:04:02
SP Bancorp Inc 28.88 -0.02 -0.07% 2,600 20:10:00
SWS Group Inc 7.17 -0.04 -0.55% 146,058 20:04:04
Sally Beauty Holdings Inc 24.50 -0.22 -0.89% 1,748,875 20:04:02
Six Flags Entertainment Corp 38.97 -0.14 -0.36% 573,008 20:04:02
Solera Holdings Inc 65.38 -0.81 -1.22% 120,237 20:04:03
Southwest Airlines Co 29.24 +0.56 +1.95% 8,058,041 20:04:03
Spindletop Oil & Gas Co 5.94 +0.18 +3.13% 2,384 20:10:00
T-Mobile US Inc 31.19 +0.05 +0.16% 907,411 20:04:02
TC PipeLines LP 52.95 +0.34 +0.65% 70,391 20:04:01
TGC Industries Inc 4.65 +0.03 +0.65% 110,641 20:10:00
Tandy Brands Accessories Inc 0.01 0.00 0.00% 10,000 20:10:00
Tandy Leather Factory Inc 9.20 0.00 0.00% 15,912 20:10:00
Teletouch Communications Inc 0.00 0.00 -54.29% 100 20:10:00
Tenet Healthcare Corp 53.61 +4.39 +8.92% 5,022,642 20:04:02
Texas Capital Bancshares Inc 53.60 -0.56 -1.03% 332,906 20:10:00
Texas Instruments Inc 46.82 -1.04 -2.17% 9,472,077 20:10:00
Thomas Group Inc 0.01 0.00 0.00% 2,000 20:10:00
Torchmark Corp 53.53 -0.51 -0.94% 991,145 20:04:02
TransCoastal Corp 0.30 0.00 0.00% 6,500 20:10:00
Transcontinental Realty Investors Inc 13.30 0.00 0.00% 300 20:04:01
Trinity Industries Inc 45.35 -0.13 -0.29% 2,135,452 20:04:03
Tuesday Morning Corp 16.75 -0.39 -2.28% 254,280 20:10:00
Tyler Technologies Inc 96.66 -0.59 -0.61% 227,925 20:04:03
ULURU Inc 1.15 +0.03 +2.68% 7,063 20:10:00
US Concrete Inc 25.66 -0.29 -1.12% 49,542 20:10:00
United States Lime & Minerals Inc 60.05 -1.25 -2.04% 6,872 20:10:00
Universal Power Group Inc 1.70 0.00 0.00% 1,700 20:10:00
Uranium Resources Inc 2.53 +0.04 +1.61% 82,983 20:10:00
Valhi Inc 6.83 +0.13 +1.94% 74,700 20:04:01
ViewCast.com Inc 0.00 0.00 0.00% 150 20:10:00
ViewPoint Financial Group Inc 26.25 +0.29 +1.12% 210,897 20:10:00
Westwood Holdings Group Inc 52.74 -1.20 -2.22% 16,208 20:04:02
Wilhelmina International Inc 6.50 +1.24 +23.57% 179 20:10:00
Wound Management Technologies Inc 0.10 0.00 -4.00% 24,200 20:10:00
XFormity Technologies Inc 0.00 0.00 +2.50% 10,000 20:10:00
Zion Oil & Gas Inc 1.95 0.00 0.00% 19,217 20:10:00
Zix Corp 3.44 -0.02 -0.58% 462,538 20:10:00

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

sec ||= nil