• Security Type:Index

Bloomberg Illinois Index

+ Add to Watchlist

BILX:IND

381.22 0.66 0.17%

As of 17:00:00 ET on 08/22/2014.

Advertisement

Bloomberg Illinois Index (BILX) Members

Total Members 111 Unchanged 10 Members Up 46 Members Down 55
Company Price Change % Change Volume Time (ET)
AAR Corp 27.23 +0.07 +0.26% 117,765 20:04:04
ACCO Brands Corp 7.65 +0.23 +3.10% 3,607,410 20:04:03
AJS Bancorp Inc 13.01 +0.06 +0.46% 6,880 20:10:00
AM Castle & Co 9.52 -0.04 -0.42% 124,116 20:04:06
ANI Pharmaceuticals Inc 28.22 -0.60 -2.08% 194,958 20:10:00
AbbVie Inc 55.20 +0.24 +0.44% 9,314,643 20:04:03
Abbott Laboratories 42.11 -0.21 -0.50% 2,462,384 20:04:03
Advanced Life Sciences Holdings Inc 0.03 0.00 0.00% 133 20:10:00
Akorn Inc 37.74 +0.19 +0.51% 619,418 20:10:00
Aksys Ltd 0.00 0.00 0.00% 1,501 20:10:00
Allscripts Healthcare Solutions Inc 14.61 -0.02 -0.10% 937,227 20:10:00
Allstate Corp/The 61.22 -0.29 -0.47% 1,978,442 20:04:05
Anixter International Inc 86.15 +0.12 +0.14% 169,331 20:04:03
Applied NeuroSolutions Inc 0.00 0.00 -97.50% 15,439 20:10:00
AptarGroup Inc 63.62 -0.31 -0.48% 205,325 20:04:06
Archer-Daniels-Midland Co 49.14 -0.43 -0.87% 1,901,964 20:04:04
Arthur J Gallagher & Co 46.75 +0.06 +0.13% 699,155 20:04:05
BankFinancial Corp 10.31 +0.02 +0.19% 23,505 20:10:00
Baxter International Inc 75.04 -0.76 -1.00% 2,258,668 20:04:04
Boeing Co/The 127.46 -0.04 -0.03% 2,400,949 20:04:03
Brunswick Corp/DE 42.33 -0.02 -0.05% 513,506 20:04:04
CBOE Holdings Inc 51.06 +0.05 +0.10% 363,305 20:10:00
CF Industries Holdings Inc 256.17 -2.53 -0.98% 342,202 20:04:04
CME Group Inc/IL 74.86 +0.22 +0.29% 958,806 20:10:00
CNA Financial Corp 38.26 -0.36 -0.93% 55,885 20:04:05
Cabot Microelectronics Corp 41.98 -0.06 -0.14% 104,455 20:10:00
Calamos Asset Management Inc 12.60 +0.02 +0.12% 65,115 20:10:00
Career Education Corp 5.52 +0.08 +1.47% 294,067 20:10:00
Caterpillar Inc 107.31 -0.66 -0.61% 4,608,793 20:04:06
Cobra Electronics Corp 3.95 -0.01 -0.25% 200 20:10:00
Consolidated Communications Holdings Inc 23.79 -0.13 -0.54% 302,058 20:10:00
Continental Materials Corp 16.52 -0.52 -3.05% 399 20:04:05
DeVry Education Group Inc 43.39 +0.15 +0.35% 268,369 20:04:05
Deere & Co 84.76 -1.45 -1.68% 4,225,835 20:04:04
Exelon Corp 32.39 +0.14 +0.43% 5,511,159 20:04:07
Federal Signal Corp 14.82 -0.15 -1.00% 153,559 20:04:04
Female Health Co/The 3.76 -0.02 -0.53% 134,537 20:10:00
First BancTrust Corp 14.55 0.00 0.00% 400 20:10:00
First Bankers Trustshares Inc 22.25 +0.25 +1.14% 200 20:10:00
First Busey Corp 5.74 +0.03 +0.53% 69,134 20:10:00
First Mid-Illinois Bancshares Inc 20.89 +0.38 +1.84% 1,167 20:10:00
First Midwest Bancorp Inc/IL 16.91 -0.02 -0.12% 164,204 20:10:00
First Ottawa Bancshares Inc 27.00 -8.00 -22.86% 2,880 20:10:00
Foresight Financial Group Inc 19.25 +0.10 +0.52% 100 20:10:00
FreightCar America Inc 27.25 0.00 0.00% 39,875 20:10:00
GATX Corp 65.99 +0.06 +0.09% 200,746 20:04:05
Goodheart-Willcox Co Inc/The N.A. N.A. N.A.% 0 N.A
Heidrick & Struggles International Inc 20.64 +0.04 +0.19% 55,201 20:10:00
Hillshire Brands Co/The 62.84 -0.04 -0.06% 793,829 20:04:04
Horace Mann Educators Corp 29.53 -0.02 -0.07% 79,013 20:04:03
Hospira Inc 54.60 -0.14 -0.26% 528,547 20:04:04
Hub Group Inc 46.81 -0.05 -0.11% 180,796 20:10:00
Huron Consulting Group Inc 63.49 +0.30 +0.47% 123,805 20:10:00
IDEX Corp 77.15 -0.36 -0.46% 177,583 20:04:04
Illinois Tool Works Inc 88.50 -0.56 -0.63% 1,460,680 20:04:05
Ingredion Inc 78.08 -0.36 -0.46% 267,958 20:04:05
John B Sanfilippo & Son Inc 30.24 +0.61 +2.06% 57,049 20:10:00
Jones Lang LaSalle Inc 134.70 -0.41 -0.30% 243,926 20:04:06
Kemper Corp 35.77 -0.24 -0.67% 147,905 20:04:04
Kraft Foods Group Inc 57.22 -0.04 -0.07% 1,625,689 20:10:00
LKQ Corp 27.30 +0.09 +0.33% 1,417,648 20:10:00
Landauer Inc 35.82 +0.03 +0.08% 58,206 20:04:04
Lawson Products Inc/DE 17.74 -0.08 -0.45% 7,406 20:10:00
Lifeway Foods Inc 13.51 +0.15 +1.12% 7,166 20:10:00
Littelfuse Inc 93.44 +1.26 +1.37% 209,214 20:10:00
MB Financial Inc 27.80 -0.11 -0.39% 236,388 20:10:00
MFRI Inc 13.30 0.00 0.00% 10,727 20:10:00
Mattersight Corp 4.79 +0.02 +0.42% 13,355 20:10:00
McDonald's Corp 94.45 -0.08 -0.08% 3,594,144 20:04:05
Methode Electronics Inc 33.32 -0.01 -0.03% 182,133 20:04:06
Middleby Corp/The 87.56 +0.01 +0.01% 229,670 20:10:00
Mondelez International Inc 35.85 -0.31 -0.86% 4,137,116 20:10:00
Morningstar Inc 68.35 +0.39 +0.57% 47,453 20:10:00
Motorola Solutions Inc 61.23 -0.47 -0.76% 1,482,092 20:04:04
Nanophase Technologies Corp 0.46 0.00 0.00% 85,590 20:10:00
Navigant Consulting Inc 16.49 +0.02 +0.12% 189,870 20:04:05
Navistar International Corp 38.10 +0.35 +0.93% 417,356 20:04:05
Northern States Financial Corp 0.70 +0.05 +7.69% 13,000 20:10:00
Northern Trust Corp 68.26 +0.27 +0.40% 1,312,725 20:10:00
Oil-Dri Corp of America 30.69 +0.35 +1.15% 10,160 20:04:07
Old Republic International Corp 15.08 +0.08 +0.53% 1,177,973 20:04:03
Old Second Bancorp Inc 4.78 +0.03 +0.63% 32,895 20:10:00
Packaging Corp of America 66.46 -0.03 -0.05% 1,291,759 20:04:05
Park Bancorp Inc 0.58 0.00 0.00% 1,000 20:10:00
Princeton National Bancorp Inc 0.01 -0.03 -83.33% 191 20:10:00
PrivateBancorp Inc 29.11 -0.12 -0.41% 229,101 20:10:00
QCR Holdings Inc 17.61 +0.19 +1.06% 6,561 20:10:00
RLI Corp 45.42 -0.32 -0.70% 57,592 20:04:07
RR Donnelley & Sons Co 17.20 -0.06 -0.32% 713,626 20:10:00
Richardson Electronics Ltd/United States 10.04 0.00 0.00% 12,485 20:10:00
Royal Financial Inc 7.85 0.00 0.00% 4,100 20:10:00
SP Plus Corp 21.75 -0.18 -0.82% 16,011 20:10:00
Sears Holdings Corp 33.09 -0.29 -0.87% 1,340,858 20:10:00
SigmaTron International Inc 11.28 +0.03 +0.27% 5,369 20:10:00
Stepan Co 48.19 -0.23 -0.48% 39,343 20:04:04
Stericycle Inc 119.44 -0.54 -0.45% 215,056 20:10:00
Telephone & Data Systems Inc 25.62 +0.14 +0.55% 320,645 20:04:04
Tenneco Inc 64.24 -0.37 -0.57% 224,846 20:04:04
Titan International Inc 14.60 -0.25 -1.68% 440,303 20:04:05
Tootsie Roll Industries Inc 27.92 -0.08 -0.29% 55,658 20:04:05
USG Corp 29.17 +0.04 +0.14% 696,908 20:04:06
United Continental Holdings Inc 48.46 +0.45 +0.94% 3,380,737 20:04:06
United States Cellular Corp 37.60 +0.48 +1.29% 52,608 20:04:06
United Stationers Inc 41.28 -0.11 -0.27% 76,832 20:10:00
VASCO Data Security International Inc 14.26 +0.07 +0.49% 252,057 20:10:00
WW Grainger Inc 247.02 -0.84 -0.34% 244,266 20:04:06
Walgreen Co 61.05 -0.02 -0.03% 6,177,170 20:04:04
Westell Technologies Inc 1.83 +0.02 +1.10% 126,274 20:10:00
Wintrust Financial Corp 46.27 +0.04 +0.09% 120,870 20:10:00
Z-Trim Holdings Inc 0.60 +0.06 +10.19% 61,866 20:10:00
Zebra Technologies Corp 77.00 -0.35 -0.45% 243,650 20:10:00

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

sec ||= nil