• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

263.44 0.09 0.03%

As of 16:30:00 ET on 09/29/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 141 Unchanged 18 Members Up 54 Members Down 69
Company Price Change % Change Volume Time (ET)
AH Belo Corp 10.90 -0.04 -0.37% 49,788 20:04:06
AT&T Inc 35.23 -0.05 -0.14% 14,978,443 20:04:04
AZZ Inc 42.71 -0.50 -1.16% 54,801 20:04:05
Access Pharmaceuticals Inc 0.30 -0.01 -3.23% 18,253 20:10:00
Alliance Data Systems Corp 250.96 +2.60 +1.05% 765,634 20:04:05
Alon USA Energy Inc 14.86 +0.15 +1.02% 541,549 20:04:06
American CareSource Holdings Inc 3.12 -0.03 -0.95% 1,897 20:10:00
American Locker Group Inc 1.01 0.00 0.00% 3,416 20:10:00
American Realty Investors Inc 5.42 0.00 0.00% 2,175 20:04:07
Approach Resources Inc 15.05 +0.07 +0.47% 1,153,705 20:10:00
Ascendant Solutions Inc 0.25 0.00 0.00% 66,638 20:10:00
Ashford Hospitality Trust Inc 10.38 -0.15 -1.42% 474,868 20:04:06
Atmos Energy Corp 47.84 +0.83 +1.77% 704,568 20:04:07
Atrion Corp 306.97 -11.67 -3.66% 955 20:10:00
Brinker International Inc 51.20 +0.20 +0.39% 613,297 20:04:06
Builders FirstSource Inc 5.67 -0.06 -1.05% 534,502 20:10:00
CIM Commercial Trust Corp 19.00 +0.13 +0.69% 228,978 20:10:00
Calloway's Nursery Inc 2.00 -0.05 -2.44% 6,453 20:10:00
Cambium Learning Group Inc 1.54 +0.02 +1.32% 2,300 20:10:00
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 20.74 +0.08 +0.39% 309,114 20:04:07
Capital Southwest Corp 37.24 -0.71 -1.87% 135,187 20:10:00
Capstead Mortgage Corp 12.48 -0.08 -0.64% 1,044,431 20:04:06
CareView Communications Inc 0.45 0.00 0.00% 2,500 20:10:00
Cash America International Inc 43.65 -0.12 -0.27% 126,568 20:04:07
Celanese Corp 59.79 -0.83 -1.37% 716,459 20:04:05
Cinemark Holdings Inc 34.39 +0.13 +0.38% 430,341 20:04:06
Comerica Inc 50.17 -0.29 -0.57% 915,928 20:04:06
Commercial Metals Co 17.40 -0.21 -1.19% 739,655 20:04:06
Compx International Inc 10.26 -0.50 -4.65% 5,237 20:04:06
Comstock Resources Inc 19.41 +0.20 +1.04% 644,232 20:04:07
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.16 0.00 +0.31% 1,600 20:10:00
DGSE Cos Inc 1.41 -0.04 -2.76% 3,303 20:04:07
DR Horton Inc 20.73 -0.17 -0.81% 3,190,140 20:04:05
Darling Ingredients Inc 18.57 -0.10 -0.54% 576,487 20:04:04
DataJack Inc 0.07 0.00 0.00% 30,000 20:10:00
Dean Foods Co 13.17 -0.11 -0.83% 1,780,545 20:04:05
Denbury Resources Inc 15.33 -0.05 -0.33% 4,654,379 20:04:06
Diodes Inc 24.58 -0.08 -0.32% 162,446 20:10:00
Dorchester Minerals LP 30.23 +0.65 +2.20% 57,957 20:10:00
Dr Pepper Snapple Group Inc 64.09 +0.04 +0.06% 1,295,254 20:04:06
EXCO Resources Inc 3.61 -0.15 -3.99% 3,890,931 20:04:07
Eagle Materials Inc 102.34 +0.41 +0.40% 513,813 20:04:09
EnLink Midstream Partners LP 29.55 -0.13 -0.44% 202,790 20:04:07
Encore Wire Corp 37.65 -0.04 -0.11% 84,991 20:10:00
Energy Transfer Equity LP 62.02 +1.11 +1.82% 616,921 20:04:08
Energy Transfer Partners LP 62.98 +1.96 +3.21% 2,104,837 20:04:08
Ennis Inc 13.26 +0.16 +1.22% 99,788 20:04:06
Exxon Mobil Corp 94.43 -1.00 -1.05% 14,023,092 20:04:07
FelCor Lodging Trust Inc 9.60 +0.01 +0.10% 719,922 20:04:09
First Cash Financial Services Inc 56.05 -0.02 -0.04% 160,772 20:10:00
Flowserve Corp 70.80 -0.65 -0.91% 815,397 20:04:05
Fluor Corp 67.37 -0.28 -0.41% 1,363,849 20:04:05
Fossil Group Inc 95.94 -0.69 -0.71% 549,549 20:10:00
Furmanite Corp 7.11 -0.19 -2.60% 350,935 20:04:05
GAINSCO Inc 9.00 -0.25 -2.70% 111 20:10:00
GameStop Corp 42.06 +0.02 +0.05% 1,351,965 20:04:07
Greatbatch Inc 43.22 +0.07 +0.16% 152,283 20:04:06
GreenHunter Resources Inc 1.51 -0.06 -3.82% 101,994 20:04:06
HKN Inc 69.99 +2.79 +4.15% 104 20:10:00
Hallmark Financial Services Inc 10.36 -0.02 -0.19% 12,090 20:10:00
Halo Cos Inc 0.01 0.00 0.00% 119 20:10:00
Hilltop Holdings Inc 20.40 -0.04 -0.20% 174,239 20:04:05
Holly Energy Partners LP 36.57 -0.09 -0.25% 22,826 20:04:08
HollyFrontier Corp 44.16 -0.36 -0.81% 2,843,022 20:04:08
Howard Hughes Corp/The 151.22 +0.98 +0.65% 69,669 20:04:08
Immediatek Inc 2.00 +0.40 +25.00% 433 20:10:00
Interphase Corp 3.09 +0.10 +3.34% 25,865 20:10:00
Intrusion Inc 2.98 +0.02 +0.68% 15,925 20:10:00
JC Penney Co Inc 9.87 +0.01 +0.10% 11,916,346 20:04:07
Kimberly-Clark Corp 107.91 +0.06 +0.06% 1,151,660 20:04:05
Kronos Worldwide Inc 14.18 -0.09 -0.63% 143,618 20:04:05
Lennox International Inc 77.70 -0.30 -0.38% 377,440 20:04:06
Mannatech Inc 15.91 -1.41 -8.17% 18,689 20:10:00
Matador Resources Co 25.99 +0.56 +2.20% 744,373 20:04:05
Micropac Industries Inc 8.70 -0.05 -0.57% 100 20:10:00
MoneyGram International Inc 13.04 -0.14 -1.06% 292,977 20:10:00
NL Industries Inc 7.52 +0.05 +0.67% 26,795 20:04:07
Nationstar Mortgage Holdings Inc 34.22 +0.62 +1.85% 583,346 20:04:08
Natural Health Trends Corp 13.10 -1.10 -7.75% 58,841 20:10:00
New Concept Energy Inc 1.58 -0.01 -0.63% 3,924 20:04:06
NewMarket Technology Inc 0.00 0.00 0.00% 130,499 09:32:57
Nexstar Broadcasting Group Inc 41.46 +0.60 +1.47% 433,272 20:10:00
Odyssey Pictures Corp 0.00 0.00 0.00% 24,500 20:10:00
OmniAmerican Bancorp Inc 25.99 -0.21 -0.80% 38,135 20:10:00
Optex Systems Holdings Inc 0.02 0.00 +5.36% 29,300 20:10:00
OxySure Systems Inc 0.88 -0.01 -1.67% 6,900 20:10:00
PFSweb Inc 10.67 +0.31 +2.99% 87,330 20:10:00
PMFG Inc 4.95 -0.25 -4.81% 324,569 20:10:00
Pier 1 Imports Inc 11.89 -0.32 -2.62% 2,482,411 20:04:06
Pioneer Natural Resources Co 201.96 +5.36 +2.73% 1,853,582 20:04:07
Pizza Inn Holdings Inc 8.19 +0.23 +2.89% 33,713 20:10:00
Primoris Services Corp 27.68 -0.14 -0.50% 120,333 20:10:00
Quicksilver Resources Inc 0.59 -0.04 -6.77% 4,640,009 20:04:05
RBC Life Sciences Inc 1.85 0.00 0.00% 100 20:10:00
RadioShack Corp 0.99 0.00 +0.45% 4,625,834 20:04:05
Range Resources Corp 68.67 +0.97 +1.43% 1,867,076 20:04:04
RealPage Inc 15.49 +0.05 +0.32% 114,833 20:10:00
Red Mountain Resources Inc 4.36 0.00 0.00% 1,000 20:10:00
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 31.93 -0.14 -0.44% 588,399 20:04:08
Rent-A-Center Inc/TX 30.99 +0.97 +3.23% 1,052,083 20:10:00
Retractable Technologies Inc 2.94 -0.02 -0.72% 560 20:04:05
SP Bancorp Inc 29.01 -0.06 -0.21% 901 20:10:00
SWS Group Inc 7.07 -0.07 -0.98% 369,672 20:04:08
Sally Beauty Holdings Inc 27.54 -0.02 -0.07% 367,610 20:04:05
Six Flags Entertainment Corp 34.56 -0.03 -0.09% 697,385 20:04:06
Solera Holdings Inc 56.54 -0.33 -0.58% 480,856 20:04:06
Southwest Airlines Co 33.67 -0.24 -0.71% 4,476,452 20:04:06
Spindletop Oil & Gas Co 5.70 +0.09 +1.60% 2,090 20:10:00
T-Mobile US Inc 28.98 +0.08 +0.28% 2,781,632 20:04:06
TC PipeLines LP 66.68 +2.54 +3.96% 116,342 20:04:05
TGC Industries Inc 4.05 -0.12 -2.88% 38,460 20:10:00
Tandy Brands Accessories Inc 0.00 0.00 0.00% 325 20:10:00
Tandy Leather Factory Inc 9.57 +0.05 +0.53% 1,411 20:10:00
Teletouch Communications Inc 0.00 0.00 0.00% 166 20:10:00
Tenet Healthcare Corp 60.64 -0.11 -0.18% 824,800 20:04:05
Texas Capital Bancshares Inc 57.06 +0.18 +0.32% 325,924 20:10:00
Texas Instruments Inc 48.26 -0.07 -0.14% 3,160,794 20:10:00
Thomas Group Inc 0.01 0.00 0.00% 11,006 20:10:00
Torchmark Corp 52.64 -0.32 -0.60% 661,684 20:04:06
TransCoastal Corp 0.82 +0.02 +2.50% 3,647 20:10:00
Transcontinental Realty Investors Inc 11.44 +0.19 +1.69% 2,305 20:04:05
Trinity Industries Inc 47.31 -0.55 -1.15% 1,769,765 20:04:06
Tuesday Morning Corp 19.70 -0.07 -0.35% 298,718 20:10:00
Tyler Technologies Inc 88.94 +0.98 +1.11% 129,120 20:04:07
ULURU Inc 1.09 -0.01 -0.91% 17,221 20:10:00
US Concrete Inc 26.48 +0.01 +0.04% 88,612 20:10:00
United States Lime & Minerals Inc 58.01 +0.58 +1.01% 4,083 20:10:00
Universal Power Group Inc 1.80 +0.04 +2.27% 1,050 20:10:00
Uranium Resources Inc 2.51 -0.02 -0.79% 58,852 20:10:00
Valhi Inc 6.69 +0.04 +0.60% 31,111 20:04:05
ViewCast.com Inc 0.00 0.00 0.00% 42,200 20:10:00
ViewPoint Financial Group Inc 24.16 -0.11 -0.45% 92,950 20:10:00
Westwood Holdings Group Inc 57.49 +0.17 +0.30% 19,587 20:04:06
Wilhelmina International Inc 6.05 -0.12 -1.94% 100 20:10:00
Wound Management Technologies Inc 0.09 0.00 0.00% 435,699 20:10:00
XFormity Technologies Inc 0.00 0.00 +40.00% 180,151 20:10:00
Zion Oil & Gas Inc 1.65 +0.03 +1.85% 38,114 20:10:00
Zix Corp 3.48 -0.09 -2.52% 184,724 20:10:00

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

sec ||= nil