Error: Could not add to watchlist. X

Bloomberg Illinois Index

+ Watchlist
BILX:IND
345.45
5.87
1.67%
As of 17:00:00 ET on 02/08/2016.
Open
350.11
Day Range
341.16 - 350.11
Previous Close
351.32
52Wk Range
337.32 - 426.04
1 Yr Return
-13.38%
YTD Return
-11.30%
Total Members
143
Members Up
43
Members Down
97
Member
Price
Change
% Change
Volume
Time (ET)
ABBV:US
52.89
-0.23
-0.43%
9.369 m
2016-02-08
AbbVie Inc
ABT:US
37.46
0.05
0.13%
7.802 m
2016-02-08
Abbott Laboratories
ACCO:US
5.99
0.02
0.34%
710.358 k
2016-02-08
ACCO Brands Corp
ACRE:US
9.45
-0.35
-3.57%
235.465 k
2016-02-08
Ares Commercial Real Estate Corp
ADM:US
33.30
-0.77
-2.26%
5.061 m
2016-02-08
Archer-Daniels-Midland Co
ADUS:US
21.08
0.80
3.94%
63.547 k
2016-02-08
Addus HomeCare Corp
AFH:US
17.12
-0.18
-1.04%
41.235 k
2016-02-08
Atlas Financial Holdings Inc
AIR:US
19.40
0.10
0.52%
177.454 k
2016-02-08
AAR Corp
AJG:US
38.18
-0.14
-0.37%
1.057 m
2016-02-08
Arthur J Gallagher & Co
AKRX:US
24.06
-1.17
-4.64%
1.330 m
2016-02-08
Akorn Inc
ALL:US
63.33
-0.04
-0.06%
3.009 m
2016-02-08
Allstate Corp/The
ATR:US
73.03
1.91
2.69%
522.006 k
2016-02-08
AptarGroup Inc
AXE:US
39.38
-1.26
-3.10%
387.708 k
2016-02-08
Anixter International Inc
BA:US
119.47
-3.09
-2.52%
6.454 m
2016-02-08
Boeing Co/The
BAX:US
36.00
-1.49
-3.97%
6.256 m
2016-02-08
Baxter International Inc
BC:US
38.72
-1.20
-3.01%
1.719 m
2016-02-08
Brunswick Corp/DE
BFIN:US
12.07
0.07
0.58%
38.633 k
2016-02-08
BankFinancial Corp
BRSS:US
21.18
0.42
2.02%
113.841 k
2016-02-08
Global Brass & Copper Holdings Inc
BWEN:US
1.95
-0.04
-2.01%
9.179 k
2016-02-08
Broadwind Energy Inc
BXLT:US
36.46
-1.52
-4.00%
10.727 m
2016-02-08
Baxalta Inc
CAS:US
2.03
-0.05
-2.40%
54.814 k
2016-02-08
A. M. Castle & Co
CAT:US
64.58
-1.54
-2.33%
6.315 m
2016-02-08
Caterpillar Inc
CBOE:US
59.87
-0.78
-1.29%
1.042 m
2016-02-08
CBOE Holdings Inc
CCMP:US
39.24
0.06
0.15%
144.696 k
2016-02-08
Cabot Microelectronics Corp
CDE:US
2.61
0.06
2.35%
5.129 m
2016-02-08
Coeur Mining Inc
CDK:US
43.62
-0.69
-1.56%
1.141 m
2016-02-08
CDK Global Inc
CDW:US
35.31
-0.91
-2.51%
2.500 m
2016-02-08
CDW Corp/DE
CECO:US
2.42
0.00
0.00%
413.918 k
2016-02-08
Career Education Corp
CENX:US
4.80
0.24
5.26%
3.283 m
2016-02-08
Century Aluminum Co
CF:US
28.01
-1.96
-6.54%
5.207 m
2016-02-08
CF Industries Holdings Inc
CLMS:US
9.10
0.08
0.89%
157.853 k
2016-02-08
Calamos Asset Management Inc
CME:US
90.19
1.64
1.85%
2.758 m
2016-02-08
CME Group Inc/IL
CNA:US
30.52
-1.95
-6.01%
312.824 k
2016-02-08
CNA Financial Corp
CTIB:US
4.96
0.06
1.32%
801.000
2016-02-02
CTI Industries Corp
CUO:US
11.79
-0.11
-0.92%
300.000
2016-02-08
Continental Materials Corp
DE:US
77.07
-1.35
-1.72%
3.622 m
2016-02-08
Deere & Co
DFS:US
45.11
-1.14
-2.46%
4.858 m
2016-02-08
Discover Financial Services
DOV:US
59.67
-0.27
-0.45%
1.256 m
2016-02-08
Dover Corp
DV:US
17.96
0.93
5.46%
1.353 m
2016-02-08
DeVry Education Group Inc
ECHO:US
24.00
0.35
1.48%
525.719 k
2016-02-08
Echo Global Logistics Inc
ELS:US
64.36
-1.84
-2.78%
493.881 k
2016-02-08
Equity LifeStyle Properties Inc
ENV:US
19.89
-1.12
-5.33%
566.630 k
2016-02-08
Envestnet Inc
ENVA:US
6.18
-0.29
-4.48%
277.929 k
2016-02-08
Enova International Inc
EQR:US
72.23
-1.36
-1.85%
2.787 m
2016-02-08
Equity Residential
ESND:US
28.13
-0.02
-0.07%
184.456 k
2016-02-08
Essendant Inc
ESSX:US
0.150
0.00
0.00%
16.714 k
2016-02-08
Essex Rental Corp
EXC:US
32.36
-0.54
-1.64%
10.061 m
2016-02-08
Exelon Corp
FBHS:US
45.29
-0.19
-0.42%
4.829 m
2016-02-08
Fortune Brands Home & Security Inc
FMBI:US
16.38
-0.09
-0.55%
436.110 k
2016-02-08
First Midwest Bancorp Inc/IL
FR:US
19.63
-0.54
-2.68%
1.344 m
2016-02-08
First Industrial Realty Trust Inc
FSS:US
14.14
0.15
1.07%
175.330 k
2016-02-08
Federal Signal Corp
FTD:US
22.16
-0.05
-0.23%
166.338 k
2016-02-08
FTD Cos Inc
FTEK:US
1.63
-0.13
-7.39%
39.468 k
2016-02-08
Fuel Tech Inc
GBDC:US
15.39
0.00
0.00%
158.565 k
2016-02-08
Golub Capital BDC Inc
GGP:US
25.80
-1.23
-4.55%
7.949 m
2016-02-08
General Growth Properties Inc
GLDD:US
3.46
0.04
1.17%
162.140 k
2016-02-08
Great Lakes Dredge & Dock Corp
GMT:US
42.32
-1.62
-3.69%
667.924 k
2016-02-08
GATX Corp
GOGO:US
12.41
-0.80
-6.06%
1.299 m
2016-02-08
Gogo Inc
GRPN:US
2.31
-0.14
-5.71%
15.279 m
2016-02-08
Groupon Inc
GRUB:US
20.01
-1.12
-5.30%
6.051 m
2016-02-08
GrubHub Inc
GWW:US
210.32
2.01
0.96%
1.245 m
2016-02-08
WW Grainger Inc
H:US
39.33
-0.30
-0.76%
598.180 k
2016-02-08
Hyatt Hotels Corp
HCCI:US
8.39
0.21
2.57%
35.878 k
2016-02-08
Heritage-Crystal Clean Inc
HSII:US
22.93
0.71
3.20%
111.053 k
2016-02-08
Heidrick & Struggles International Inc
HUBG:US
35.32
1.07
3.12%
689.400 k
2016-02-08
Hub Group Inc
HURN:US
51.05
-0.79
-1.52%
251.882 k
2016-02-08
Huron Consulting Group Inc
IEX:US
72.04
-0.72
-0.99%
411.401 k
2016-02-08
IDEX Corp
INGR:US
102.11
1.76
1.75%
549.423 k
2016-02-08
Ingredion Inc
INWK:US
6.82
0.19
2.87%
106.288 k
2016-02-08
InnerWorkings Inc
IQNT:US
17.17
-0.10
-0.58%
292.537 k
2016-02-08
Inteliquent Inc
IRC:US
10.70
0.06
0.56%
667.437 k
2016-02-08
Inland Real Estate Corp
ITW:US
90.26
-0.15
-0.17%
2.373 m
2016-02-08
Illinois Tool Works Inc
JBSS:US
61.89
1.85
3.08%
103.645 k
2016-02-08
John B Sanfilippo & Son Inc
JBT:US
44.17
1.09
2.53%
207.235 k
2016-02-08
John Bean Technologies Corp
JLL:US
104.16
-7.12
-6.40%
985.347 k
2016-02-08
Jones Lang LaSalle Inc
KHC:US
71.22
-1.56
-2.14%
4.705 m
2016-02-08
Kraft Heinz Co/The
KMPR:US
25.52
-0.60
-2.30%
297.679 k
2016-02-08
Kemper Corp
KN:US
11.97
-0.91
-7.07%
1.229 m
2016-02-08
Knowles Corp
KS:US
14.43
-0.19
-1.30%
1.167 m
2016-02-08
KapStone Paper and Packaging Corp
LAWS:US
18.83
0.28
1.51%
8.459 k
2016-02-08
Lawson Products Inc/DE
LDR:US
27.99
0.03
0.11%
44.643 k
2016-02-08
Landauer Inc
LFUS:US
108.15
-1.21
-1.11%
151.683 k
2016-02-08
Littelfuse Inc
LKQ:US
24.92
-0.30
-1.19%
1.490 m
2016-02-08
LKQ Corp
LWAY:US
10.58
-0.88
-7.68%
28.302 k
2016-02-08
Lifeway Foods Inc
MBFI:US
29.49
0.07
0.24%
592.411 k
2016-02-08
MB Financial Inc
MCD:US
116.05
0.65
0.56%
11.312 m
2016-02-08
McDonald's Corp
MDLZ:US
36.34
-1.36
-3.61%
24.564 m
2016-02-08
Mondelez International Inc
MDRX:US
12.26
-0.37
-2.93%
2.866 m
2016-02-08
Allscripts Healthcare Solutions Inc
MEI:US
25.15
0.15
0.60%
194.730 k
2016-02-08
Methode Electronics Inc
MFRI:US
7.28
-0.22
-2.93%
4.921 k
2016-02-08
MFRI Inc
MIDD:US
81.51
-2.87
-3.40%
689.093 k
2016-02-08
Middleby Corp/The
MJN:US
68.22
-3.72
-5.17%
3.771 m
2016-02-08
Mead Johnson Nutrition Co
MNTX:US
4.79
-0.37
-7.17%
26.590 k
2016-02-08
Manitex International Inc
MORN:US
75.49
-0.30
-0.40%
172.851 k
2016-02-08
Morningstar Inc
MSI:US
62.09
-0.73
-1.16%
1.106 m
2016-02-08
Motorola Solutions Inc
MYRG:US
18.49
-0.33
-1.75%
217.003 k
2016-02-08
MYR Group Inc
NAV:US
7.52
-0.28
-3.59%
1.658 m
2016-02-08
Navistar International Corp
NCI:US
14.30
-0.32
-2.19%
270.185 k
2016-02-08
Navigant Consulting Inc
NI:US
20.91
-0.07
-0.33%
1.950 m
2016-02-08
NiSource Inc
NTRS:US
57.72
-2.30
-3.83%
2.719 m
2016-02-08
Northern Trust Corp
ODC:US
36.98
0.76
2.10%
17.118 k
2016-02-08
Oil-Dri Corp of America
ORI:US
17.45
-0.15
-0.85%
1.455 m
2016-02-08
Old Republic International Corp
OSBC:US
6.69
0.38
6.02%
37.710 k
2016-02-08
Old Second Bancorp Inc
PBPB:US
10.21
-0.20
-1.92%
162.957 k
2016-02-08
Potbelly Corp
PCTI:US
4.95
0.04
0.81%
31.161 k
2016-02-08
PC-Tel Inc
PCTY:US
26.13
-5.61
-17.67%
1.214 m
2016-02-08
Paylocity Holding Corp
PKG:US
49.73
-0.91
-1.80%
1.604 m
2016-02-08
Packaging Corp of America
PSIX:US
10.96
-0.78
-6.64%
30.702 k
2016-02-08
Power Solutions International Inc
PVTB:US
32.03
-1.11
-3.35%
994.354 k
2016-02-08
PrivateBancorp Inc
RAIL:US
19.83
0.48
2.48%
128.793 k
2016-02-08
FreightCar America Inc
RELL:US
4.97
0.01
0.20%
48.813 k
2016-02-08
Richardson Electronics Ltd/United States
RLI:US
60.24
0.80
1.35%
368.667 k
2016-02-08
RLI Corp
RPAI:US
15.03
-0.45
-2.91%
1.320 m
2016-02-08
Retail Properties of America Inc
RRD:US
13.14
-0.36
-2.67%
1.289 m
2016-02-08
RR Donnelley & Sons Co
RYI:US
3.33
-0.03
-0.89%
132.612 k
2016-02-08
Ryerson Holding Corp
SCAI:US
38.29
-1.25
-3.16%
278.120 k
2016-02-08
Surgical Care Affiliates Inc
SCL:US
43.56
0.13
0.30%
69.053 k
2016-02-08
Stepan Co
SGMA:US
6.72
0.03
0.45%
15.575 k
2016-02-08
SigmaTron International Inc
SGNT:US
13.90
-0.59
-4.07%
227.379 k
2016-02-08
Sagent Pharmaceuticals Inc
SHLD:US
16.73
-0.67
-3.85%
542.191 k
2016-02-08
Sears Holdings Corp
SHOS:US
5.36
-0.67
-11.11%
119.477 k
2016-02-08
Sears Hometown and Outlet Stores Inc
SP:US
22.45
0.64
2.93%
45.440 k
2016-02-08
SP Plus Corp
SPA:US
12.46
-2.47
-16.54%
333.173 k
2016-02-08
Sparton Corp
SRCL:US
105.99
-5.13
-4.62%
1.289 m
2016-02-08
Stericycle Inc
SXC:US
3.34
-0.11
-3.19%
749.102 k
2016-02-08
SunCoke Energy Inc
SXCP:US
7.21
-0.46
-6.00%
168.933 k
2016-02-08
SunCoke Energy Partners LP
TDS:US
22.86
-1.12
-4.67%
1.218 m
2016-02-08
Telephone & Data Systems Inc
TEN:US
35.59
-1.11
-3.02%
750.916 k
2016-02-08
Tenneco Inc
THS:US
76.37
0.18
0.24%
946.127 k
2016-02-08
TreeHouse Foods Inc
TPUB:US
7.27
-0.50
-6.44%
186.812 k
2016-02-08
Tribune Publishing Co
TR:US
31.76
0.68
2.19%
70.504 k
2016-02-08
Tootsie Roll Industries Inc
TRCO:US
29.16
-2.87
-8.96%
717.792 k
2016-02-08
Tribune Media Co
TXTR:US
13.52
-0.78
-5.45%
285.462 k
2016-02-08
Textura Corp
UAL:US
45.68
-1.18
-2.52%
7.692 m
2016-02-08
United Continental Holdings Inc
ULTA:US
155.34
-4.37
-2.74%
1.886 m
2016-02-08
Ulta Salon Cosmetics & Fragrance Inc
USG:US
19.49
-1.55
-7.37%
4.677 m
2016-02-08
USG Corp
USM:US
36.25
-1.50
-3.97%
74.205 k
2016-02-08
United States Cellular Corp
VDSI:US
14.32
-0.56
-3.76%
387.459 k
2016-02-08
VASCO Data Security International Inc
VTR:US
53.71
-2.61
-4.63%
4.872 m
2016-02-08
Ventas Inc
WBA:US
72.91
-2.29
-3.05%
8.963 m
2016-02-08
Walgreens Boots Alliance Inc
WSTL:US
1.04
0.03
2.97%
33.513 k
2016-02-08
Westell Technologies Inc
WTFC:US
39.66
-0.39
-0.97%
312.785 k
2016-02-08
Wintrust Financial Corp
ZBRA:US
54.44
-2.94
-5.12%
728.786 k
2016-02-08
Zebra Technologies Corp