• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

267.96 0.47 0.18%

As of 16:30:00 ET on 09/19/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 141 Unchanged 22 Members Up 36 Members Down 83
Company Price Change % Change Volume Time (ET)
AH Belo Corp 10.95 +0.36 +3.40% 98,829 16:15:05
AT&T Inc 35.47 +0.31 +0.88% 21,878,912 16:15:04
AZZ Inc 44.35 -0.25 -0.56% 160,529 16:15:04
Access Pharmaceuticals Inc 0.27 +0.01 +1.92% 13,487 17:20:00
Alliance Data Systems Corp 246.25 -3.07 -1.23% 1,157,846 16:15:04
Alon USA Energy Inc 15.28 -0.12 -0.78% 3,889,088 16:15:05
American CareSource Holdings Inc 3.25 +0.13 +4.23% 1,328 17:20:00
American Locker Group Inc 1.30 -0.06 -4.41% 21,500 20:10:00
American Realty Investors Inc 5.70 -0.06 -1.04% 12,658 16:15:06
Approach Resources Inc 15.46 -0.47 -2.95% 1,386,048 17:20:00
Ascendant Solutions Inc 0.26 -0.01 -1.92% 9,750 17:20:00
Ashford Hospitality Trust Inc 10.99 -0.07 -0.63% 742,584 16:15:05
Atmos Energy Corp 49.24 -0.15 -0.30% 526,200 16:15:07
Atrion Corp 316.02 +5.02 +1.61% 6,002 17:20:00
Brinker International Inc 51.77 +0.09 +0.17% 1,064,114 16:15:05
Builders FirstSource Inc 6.15 -0.26 -4.06% 354,556 17:20:00
CIM Commercial Trust Corp 18.88 -0.12 -0.63% 34,403 17:20:00
Calloway's Nursery Inc 2.04 +0.02 +0.99% 1,619 20:10:00
Cambium Learning Group Inc 1.45 -0.01 -0.34% 74,359 17:20:00
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 21.04 -0.05 -0.24% 253,952 16:15:07
Capital Southwest Corp 39.02 -0.62 -1.56% 37,821 17:20:00
Capstead Mortgage Corp 13.00 0.00 0.00% 1,522,042 16:15:05
CareView Communications Inc 0.49 0.00 0.00% 6,010 17:20:00
Cash America International Inc 44.40 -0.75 -1.66% 245,359 16:15:06
Celanese Corp 61.54 -0.01 -0.02% 794,472 16:15:04
Cinemark Holdings Inc 34.90 -0.55 -1.55% 754,626 16:15:06
Comerica Inc 51.91 -0.31 -0.59% 1,497,525 16:15:05
Commercial Metals Co 18.24 -0.30 -1.62% 1,344,847 16:15:05
Compx International Inc 11.50 +0.50 +4.55% 16,510 16:15:05
Comstock Resources Inc 19.93 -0.52 -2.54% 1,347,094 16:15:06
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.15 0.00 0.00% 14,000 17:20:00
DGSE Cos Inc 1.40 -0.01 -0.71% 2,021 16:15:06
DR Horton Inc 21.95 -0.21 -0.95% 6,740,453 16:15:04
Darling Ingredients Inc 18.66 -0.24 -1.27% 1,875,823 16:15:04
DataJack Inc 0.09 0.00 0.00% 10,000 20:10:00
Dean Foods Co 14.34 -0.43 -2.91% 3,590,413 16:15:04
Denbury Resources Inc 15.66 -0.04 -0.25% 5,343,890 16:15:05
Diodes Inc 25.56 -0.30 -1.14% 390,300 17:20:00
Dorchester Minerals LP 29.61 -0.35 -1.17% 147,670 17:20:00
Dr Pepper Snapple Group Inc 64.17 +0.81 +1.28% 2,216,687 16:15:05
EXCO Resources Inc 4.40 -0.32 -6.78% 5,839,945 16:15:06
Eagle Materials Inc 104.61 -0.12 -0.11% 927,426 16:15:08
EnLink Midstream Partners LP 30.64 -0.50 -1.61% 415,115 16:15:06
Encore Wire Corp 39.16 -1.31 -3.24% 160,499 17:20:00
Energy Transfer Equity LP 62.00 +1.18 +1.94% 1,402,689 16:15:07
Energy Transfer Partners LP 60.93 +0.71 +1.18% 3,324,653 16:15:07
Ennis Inc 13.00 -0.54 -3.99% 307,891 16:15:05
Exxon Mobil Corp 97.12 +0.51 +0.53% 18,178,066 16:15:06
FelCor Lodging Trust Inc 9.50 -0.06 -0.63% 1,062,852 16:15:08
First Cash Financial Services Inc 56.28 -0.87 -1.52% 307,064 17:20:00
Flowserve Corp 73.58 -0.23 -0.31% 865,022 16:15:04
Fluor Corp 70.27 -0.24 -0.34% 1,577,121 16:15:04
Fossil Group Inc 97.32 -1.24 -1.26% 1,067,765 17:20:00
Furmanite Corp 7.43 -0.29 -3.76% 306,328 16:15:04
GAINSCO Inc 9.25 0.00 0.00% 100 17:20:00
GameStop Corp 43.38 -0.85 -1.92% 2,494,577 16:15:06
Greatbatch Inc 45.13 -0.85 -1.85% 247,379 16:15:05
GreenHunter Resources Inc 1.52 -0.11 -6.75% 268,905 16:15:05
HKN Inc 69.99 +2.79 +4.15% 104 20:10:00
Hallmark Financial Services Inc 10.62 -0.09 -0.84% 70,668 17:20:00
Halo Cos Inc 0.01 0.00 0.00% 119 20:10:00
Hilltop Holdings Inc 20.24 -0.22 -1.08% 363,375 16:15:04
Holly Energy Partners LP 36.34 +0.63 +1.76% 71,375 16:15:07
HollyFrontier Corp 46.25 +0.17 +0.37% 2,370,213 16:15:07
Howard Hughes Corp/The 153.37 +1.11 +0.73% 220,084 16:15:07
Immediatek Inc 2.00 +0.40 +25.00% 433 20:10:00
Interphase Corp 2.81 -0.29 -9.35% 19,352 17:20:00
Intrusion Inc 2.94 +0.01 +0.34% 3,100 17:20:00
JC Penney Co Inc 10.23 -0.54 -5.01% 29,372,889 16:15:06
Kimberly-Clark Corp 106.93 +0.21 +0.20% 1,817,993 16:15:04
Kronos Worldwide Inc 14.93 -0.25 -1.65% 181,069 16:15:04
Lennox International Inc 79.83 -0.55 -0.68% 571,974 16:15:05
Mannatech Inc 16.49 +0.88 +5.64% 13,482 17:20:00
Matador Resources Co 25.97 -0.34 -1.29% 1,828,959 16:15:05
Micropac Industries Inc 9.00 0.00 0.00% 2,232 20:10:00
MoneyGram International Inc 14.60 0.00 0.00% 452,034 17:20:00
NL Industries Inc 8.09 -0.27 -3.23% 30,659 16:15:06
Nationstar Mortgage Holdings Inc 34.82 -0.06 -0.17% 592,822 16:15:07
Natural Health Trends Corp 13.36 -0.49 -3.54% 113,209 17:20:00
New Concept Energy Inc 1.57 -0.07 -4.27% 15,442 16:15:05
NewMarket Technology Inc 0.00 0.00 0.00% 1,000,000 20:10:00
Nexstar Broadcasting Group Inc 44.35 +0.02 +0.05% 337,176 17:20:00
Odyssey Pictures Corp 0.00 0.00 0.00% 16,666 17:20:00
OmniAmerican Bancorp Inc 25.98 +0.05 +0.19% 73,637 17:20:00
Optex Systems Holdings Inc 0.01 0.00 +20.18% 58,000 17:20:00
OxySure Systems Inc 0.83 0.00 0.00% 10,395 17:20:00
PFSweb Inc 9.96 +0.17 +1.74% 70,168 17:20:00
PMFG Inc 5.29 -0.04 -0.75% 57,143 17:20:00
Pier 1 Imports Inc 12.74 +0.08 +0.63% 5,658,779 16:15:05
Pioneer Natural Resources Co 200.68 -1.48 -0.73% 1,155,700 16:15:06
Pizza Inn Holdings Inc 7.76 -0.16 -2.02% 31,181 17:20:00
Primoris Services Corp 29.12 -0.53 -1.79% 284,616 17:20:00
Quicksilver Resources Inc 1.04 +0.07 +7.15% 17,884,098 16:15:05
RBC Life Sciences Inc 1.85 0.00 0.00% 1,460 17:20:00
RadioShack Corp 0.91 -0.05 -5.56% 6,242,087 16:15:04
Range Resources Corp 71.55 -0.32 -0.45% 2,307,866 16:15:04
RealPage Inc 15.41 -0.31 -1.97% 814,203 17:20:00
Red Mountain Resources Inc 4.29 +0.44 +11.43% 3,400 17:20:00
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 32.55 -0.08 -0.25% 2,381,301 16:15:07
Rent-A-Center Inc/TX 29.23 -0.04 -0.14% 1,216,037 17:20:00
Retractable Technologies Inc 2.92 -0.08 -2.67% 33,949 16:15:04
SP Bancorp Inc 29.25 -0.24 -0.81% 442 17:20:00
SWS Group Inc 7.06 -0.05 -0.70% 793,982 16:15:07
Sally Beauty Holdings Inc 27.96 +0.10 +0.36% 1,462,356 16:15:04
Six Flags Entertainment Corp 34.60 -0.31 -0.89% 1,243,956 16:15:05
Solera Holdings Inc 59.20 -0.18 -0.30% 446,868 16:15:05
Southwest Airlines Co 34.56 -0.67 -1.90% 17,038,603 16:15:06
Spindletop Oil & Gas Co 5.74 0.00 0.00% 200 17:20:00
T-Mobile US Inc 30.07 -0.41 -1.35% 5,542,785 16:15:05
TC PipeLines LP 68.13 +9.08 +15.38% 734,359 16:15:04
TGC Industries Inc 3.97 +0.07 +1.79% 31,254 17:20:00
Tandy Brands Accessories Inc 0.01 0.00 0.00% 10,500 17:20:00
Tandy Leather Factory Inc 9.55 +0.04 +0.42% 11,808 17:20:00
Teletouch Communications Inc 0.00 0.00 0.00% 166 17:20:00
Tenet Healthcare Corp 63.27 +0.56 +0.89% 1,477,995 16:15:04
Texas Capital Bancshares Inc 58.19 -0.04 -0.07% 1,485,464 17:20:00
Texas Instruments Inc 48.75 -0.23 -0.47% 12,560,552 17:20:00
Thomas Group Inc 0.01 0.00 0.00% 400 20:10:00
Torchmark Corp 53.56 -0.27 -0.50% 949,842 16:15:05
TransCoastal Corp 0.80 -0.02 -2.44% 2,000 17:20:00
Transcontinental Realty Investors Inc 10.35 +0.04 +0.39% 4,258 16:15:04
Trinity Industries Inc 50.30 +0.27 +0.54% 4,237,556 16:15:05
Tuesday Morning Corp 19.21 -0.20 -1.03% 1,296,736 17:20:00
Tyler Technologies Inc 89.92 -0.63 -0.70% 816,389 16:15:06
ULURU Inc 1.10 -0.07 -5.98% 83,537 17:20:00
US Concrete Inc 26.40 -0.41 -1.53% 157,601 17:20:00
United States Lime & Minerals Inc 57.26 -2.10 -3.54% 10,872 17:20:00
Universal Power Group Inc 1.65 -0.01 -0.60% 6,736 17:20:00
Uranium Resources Inc 2.72 +0.06 +2.26% 125,791 17:20:00
Valhi Inc 7.21 -0.05 -0.69% 104,592 16:15:04
ViewCast.com Inc 0.00 0.00 0.00% 23,775 20:10:00
ViewPoint Financial Group Inc 25.81 -0.26 -1.00% 729,435 17:20:00
Westwood Holdings Group Inc 57.64 -1.45 -2.45% 37,899 16:15:05
Wilhelmina International Inc 6.05 -0.35 -5.47% 7,512 17:20:00
Wound Management Technologies Inc 0.09 0.00 0.00% 9,350 17:20:00
XFormity Technologies Inc 0.00 0.00 +15.38% 50,000 17:20:00
Zion Oil & Gas Inc 1.80 0.00 0.00% 77,853 17:20:00
Zix Corp 3.64 -0.13 -3.45% 790,111 17:20:00

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

sec ||= nil