• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

255.35 1.84 0.73%

As of 16:30:01 ET on 12/18/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 139 Unchanged 16 Members Up 86 Members Down 37
Company Price Change % Change Volume Time (ET)
AH Belo Corp 12.38 -0.17 -1.35% 116,803 20:04:03
AT&T Inc 33.51 +0.84 +2.57% 37,622,694 20:04:02
AZZ Inc 46.26 +0.66 +1.45% 111,477 20:04:03
Alliance Data Systems Corp 290.18 +7.30 +2.58% 640,902 20:04:02
Alon USA Energy Inc 12.01 -0.54 -4.30% 1,462,017 20:04:03
American CareSource Holdings Inc 2.49 +0.10 +4.18% 15,512 20:10:00
American Locker Group Inc 0.02 0.00 0.00% 5,200 20:10:00
American Realty Investors Inc 5.59 +0.34 +6.48% 8,172 20:04:02
Approach Resources Inc 5.86 +0.17 +2.99% 2,866,448 20:10:00
Ascendant Solutions Inc 0.26 0.00 0.00% 101 20:10:00
Ashford Hospitality Trust Inc 10.50 +0.14 +1.35% 496,291 20:04:03
Atmos Energy Corp 54.66 +0.84 +1.56% 407,805 20:04:02
Atrion Corp 348.89 +8.89 +2.61% 4,023 20:10:00
Brinker International Inc 57.38 +0.82 +1.45% 799,115 20:04:04
Builders FirstSource Inc 6.59 +0.08 +1.23% 171,802 20:10:00
CIM Commercial Trust Corp 15.30 -0.36 -2.30% 8,117 20:10:00
Calloway's Nursery Inc 2.30 0.00 0.00% 4,928 20:10:14
Cambium Learning Group Inc 1.53 -0.08 -4.97% 11,066 20:10:00
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 24.72 +0.13 +0.53% 234,206 20:04:02
Capital Southwest Corp 40.58 +0.76 +1.91% 78,042 20:10:00
Capstead Mortgage Corp 12.72 +0.07 +0.55% 1,099,447 20:04:04
CareView Communications Inc 0.38 0.00 0.00% 17,000 20:10:04
Cash America International Inc 21.52 +0.15 +0.70% 329,915 20:04:02
Celanese Corp 58.59 +1.29 +2.25% 816,780 20:04:02
Cinemark Holdings Inc 36.19 +0.73 +2.06% 501,146 20:04:04
Comerica Inc 46.37 +1.37 +3.04% 2,930,058 20:04:03
Commercial Metals Co 15.83 -0.06 -0.38% 1,150,242 20:04:04
Compx International Inc 11.85 -0.20 -1.66% 4,245 20:04:03
Comstock Resources Inc 5.90 -0.95 -13.87% 4,813,493 20:04:05
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.04 +0.01 +22.09% 49,704 20:10:00
DGSE Cos Inc 1.15 -0.01 -1.12% 1,915 20:04:04
DR Horton Inc 24.47 +0.28 +1.16% 4,066,778 20:04:03
Darling Ingredients Inc 18.09 +0.23 +1.29% 950,523 20:04:03
Dean Foods Co 18.43 +0.02 +0.11% 3,636,727 20:04:03
Denbury Resources Inc 7.32 +0.15 +2.09% 21,295,064 20:04:04
Diodes Inc 26.73 +0.02 +0.06% 146,025 20:10:00
Dorchester Minerals LP 24.49 +0.45 +1.87% 85,297 20:10:00
Dr Pepper Snapple Group Inc 72.31 +1.80 +2.55% 2,347,624 20:04:04
EXCO Resources Inc 2.40 -0.05 -2.04% 3,763,921 20:04:04
Eagle Materials Inc 77.40 +0.38 +0.49% 1,016,503 20:04:03
EnLink Midstream Partners LP 28.16 +0.72 +2.62% 994,765 20:04:02
Encore Wire Corp 36.10 +0.67 +1.89% 132,451 20:10:00
Energy Transfer Equity LP 55.72 +0.81 +1.48% 1,789,518 20:04:02
Energy Transfer Partners LP 63.55 +0.16 +0.25% 1,797,633 20:04:03
Ennis Inc 13.10 -0.13 -0.98% 76,761 20:04:04
Exxon Mobil Corp 91.16 +2.14 +2.40% 22,882,705 20:04:04
FelCor Lodging Trust Inc 10.75 +0.10 +0.94% 563,746 20:04:03
First Cash Financial Services Inc 55.61 +0.65 +1.18% 152,701 20:10:00
Flowserve Corp 57.87 +1.57 +2.79% 2,351,903 20:04:04
Fluor Corp 59.58 +1.63 +2.81% 3,221,549 20:04:04
Fossil Group Inc 107.99 +1.44 +1.35% 691,199 20:10:00
Furmanite Corp 7.38 +0.09 +1.23% 80,222 20:04:04
GAINSCO Inc 9.55 -0.45 -4.50% 1,124 20:10:00
GameStop Corp 33.10 +0.41 +1.25% 3,397,189 20:04:02
Gold Star North American Mining Inc 0.93 0.00 0.00% 0 09:29:30
Greatbatch Inc 48.65 +0.51 +1.06% 331,041 20:04:05
GreenHunter Resources Inc 0.53 0.00 -0.49% 399,433 20:04:03
HKN Inc 59.00 -1.00 -1.67% 250 20:10:00
Hallmark Financial Services Inc 11.44 -0.12 -1.04% 32,349 20:10:00
Halo Cos Inc 0.01 +0.01 +233.33% 11,359 20:10:00
Hilltop Holdings Inc 20.14 +0.25 +1.26% 459,973 20:04:04
Holly Energy Partners LP 29.57 -0.11 -0.37% 172,773 20:04:03
HollyFrontier Corp 36.70 -0.20 -0.54% 3,304,700 20:04:03
Howard Hughes Corp/The 132.00 +2.74 +2.12% 255,539 20:04:03
Immediatek Inc 1.05 -0.94 -47.24% 1,000 20:10:02
Interphase Corp 2.27 +0.10 +4.61% 36,110 20:10:00
Intrusion Inc 2.80 -0.05 -1.75% 3,604 20:10:04
JC Penney Co Inc 6.80 +0.17 +2.56% 15,013,506 20:04:02
Kimberly-Clark Corp 115.41 +1.55 +1.36% 2,320,792 20:04:03
Kronos Worldwide Inc 12.86 +0.24 +1.90% 319,286 20:04:04
Lennox International Inc 95.09 +0.55 +0.58% 647,546 20:04:05
Mannatech Inc 28.19 -0.74 -2.56% 10,851 20:10:00
Matador Resources Co 17.95 +0.91 +5.34% 1,773,028 20:04:04
Micropac Industries Inc 8.01 -0.19 -2.32% 200 20:10:00
MoneyGram International Inc 8.74 -0.25 -2.78% 346,164 20:10:00
NL Industries Inc 9.16 +0.17 +1.89% 20,160 20:04:06
Nationstar Mortgage Holdings Inc 31.47 +0.21 +0.67% 372,333 20:04:02
Natural Health Trends Corp 11.47 +0.27 +2.41% 10,604 20:10:01
New Concept Energy Inc 1.18 -0.07 -5.60% 105,410 20:04:03
NewMarket Technology Inc 0.00 0.00 0.00% 1,140,001 20:10:00
Nexstar Broadcasting Group Inc 51.45 +0.57 +1.12% 590,492 20:10:00
Odyssey Pictures Corp 0.00 0.00 -4.76% 193,000 20:10:08
Optex Systems Holdings Inc 0.01 0.00 -7.19% 39,400 20:10:02
OxySure Systems Inc 0.87 +0.02 +2.35% 39,172 20:10:03
PFSweb Inc 10.38 -0.03 -0.29% 46,543 20:10:00
PMFG Inc 5.68 +0.03 +0.53% 45,697 20:10:00
Pier 1 Imports Inc 13.90 -0.01 -0.07% 4,750,183 20:04:05
Pioneer Natural Resources Co 147.94 +3.14 +2.17% 3,418,667 20:04:02
Pizza Inn Holdings Inc 6.99 -0.03 -0.43% 8,128 20:10:00
PlasmaTech Biopharmaceuticals Inc 5.83 -0.17 -2.83% 7,443 20:10:01
Primoris Services Corp 21.54 +0.90 +4.36% 303,002 20:10:00
Quicksilver Resources Inc 0.34 -0.03 -7.81% 8,379,134 20:04:04
RBC Life Sciences Inc 1.30 0.00 0.00% 400 20:10:00
RadioShack Corp 0.32 -0.01 -2.70% 4,086,279 20:04:04
Range Resources Corp 60.09 -1.82 -2.94% 5,369,204 20:04:04
RealPage Inc 22.92 +0.54 +2.41% 202,779 20:10:00
Red Mountain Resources Inc 1.75 -0.04 -2.23% 300 20:10:04
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 24.20 -0.33 -1.35% 2,763,539 20:04:03
Rent-A-Center Inc/TX 34.40 +0.10 +0.29% 639,707 20:10:00
Retractable Technologies Inc 4.52 +0.03 +0.67% 36,898 20:04:02
SWS Group Inc 6.98 +0.06 +0.87% 126,661 20:04:02
Sally Beauty Holdings Inc 30.94 +0.01 +0.03% 940,746 20:04:05
Six Flags Entertainment Corp 41.97 +0.11 +0.26% 626,648 20:04:05
Solera Holdings Inc 48.25 +1.50 +3.21% 621,848 20:04:06
Southwest Airlines Co 40.62 +0.50 +1.25% 8,656,577 20:04:05
Spindletop Oil & Gas Co 5.50 +0.05 +0.92% 100 20:10:01
T-Mobile US Inc 25.91 +0.81 +3.23% 5,891,741 20:04:03
TC PipeLines LP 73.21 -3.38 -4.41% 522,350 20:04:02
TGC Industries Inc 2.11 +0.02 +0.96% 639,079 20:10:00
Tandy Brands Accessories Inc 0.00 0.00 0.00% 300 20:10:00
Tandy Leather Factory Inc 9.00 +0.09 +1.01% 1,713 20:10:00
Teletouch Communications Inc 0.00 0.00 0.00% 3,100 20:10:04
Tenet Healthcare Corp 51.30 +2.86 +5.90% 3,758,146 20:04:03
Texas Capital Bancshares Inc 54.10 +1.38 +2.62% 1,148,027 20:10:00
Texas Instruments Inc 54.47 +0.97 +1.81% 8,119,916 20:10:00
Thomas Group Inc 0.01 0.00 0.00% 820 20:10:05
Torchmark Corp 54.44 +1.42 +2.68% 1,119,896 20:04:03
TransCoastal Corp 0.30 -0.05 -14.29% 3,700 20:10:00
Transcontinental Realty Investors Inc 10.51 +0.02 +0.19% 5,930 20:04:02
Trinity Industries Inc 28.40 +0.27 +0.96% 3,208,062 20:04:04
Tuesday Morning Corp 22.08 +0.21 +0.94% 496,525 20:10:00
Tyler Technologies Inc 111.85 +1.14 +1.03% 194,641 20:04:05
ULURU Inc 0.93 +0.04 +3.91% 34,645 20:10:03
US Concrete Inc 28.61 +0.84 +3.02% 99,637 20:10:00
Unified Signal Inc 0.14 +0.04 +33.33% 1,000 20:10:02
United States Lime & Minerals Inc 73.56 +1.24 +1.71% 25,857 20:10:00
Universal Power Group Inc 2.03 0.00 0.00% 200 20:10:14
Uranium Resources Inc 1.94 +0.03 +1.57% 57,996 20:10:00
Valhi Inc 5.58 -0.06 -1.06% 58,817 20:04:02
ViewCast.com Inc 0.00 0.00 0.00% 25,400 20:10:03
ViewPoint Financial Group Inc 23.02 +1.20 +5.48% 278,571 20:10:00
Westwood Holdings Group Inc 59.29 +0.85 +1.45% 35,916 20:04:03
Wilhelmina International Inc 5.35 -0.15 -2.73% 1,314 20:10:00
Wound Management Technologies Inc 0.08 +0.02 +33.33% 134,000 20:10:02
Zion Oil & Gas Inc 1.46 0.00 0.00% 36,099 20:10:00
Zix Corp 3.49 +0.05 +1.31% 163,906 20:10:00

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

sec ||= nil