Error: Could not add to watchlist. X

Bloomberg Illinois Index

+ Watchlist
BILX:IND
384.89
5.26
1.39%
As of 17:00:00 ET on 09/02/2015.
Open
379.68
Day Range
379.68 - 384.89
Previous Close
379.63
52Wk Range
351.00 - 426.04
1 Yr Return
2.20%
YTD Return
-3.72%
Total Members
146
Members Up
107
Members Down
35
Member
Price
Change
% Change
Volume
Time (ET)
ABBV:US
60.98
0.48
0.79%
12.045 m
20:04:04
AbbVie Inc
ABT:US
44.24
0.67
1.54%
7.518 m
20:04:04
Abbott Laboratories
ACCO:US
7.38
0.10
1.37%
626.829 k
20:04:04
ACCO Brands Corp
ACRE:US
12.30
0.00
0.00%
212.505 k
20:04:04
Ares Commercial Real Estate Corp
ADM:US
43.62
0.28
0.65%
3.243 m
20:04:04
Archer-Daniels-Midland Co
ADUS:US
29.80
1.25
4.38%
47.237 k
20:10:00
Addus HomeCare Corp
AFH:US
16.28
0.28
1.75%
142.542 k
20:10:00
Atlas Financial Holdings Inc
AIR:US
23.70
0.15
0.64%
363.112 k
20:04:05
AAR Corp
AJG:US
42.41
0.08
0.19%
685.533 k
20:04:05
Arthur J Gallagher & Co
AKRX:US
39.62
1.01
2.62%
668.891 k
20:10:00
Akorn Inc
ALL:US
57.93
0.79
1.38%
2.778 m
20:04:06
Allstate Corp/The
ATR:US
66.48
0.68
1.03%
248.288 k
20:04:05
AptarGroup Inc
AXE:US
62.94
0.17
0.27%
118.623 k
20:04:05
Anixter International Inc
BA:US
130.63
3.19
2.50%
4.809 m
20:04:05
Boeing Co/The
BAX:US
37.40
0.17
0.46%
3.414 m
20:04:05
Baxter International Inc
BC:US
48.30
0.62
1.30%
719.973 k
20:04:06
Brunswick Corp/DE
BEE:US
13.60
0.33
2.49%
2.018 m
20:04:06
Strategic Hotels & Resorts Inc
BFIN:US
12.20
0.04
0.33%
33.008 k
20:10:00
BankFinancial Corp
BRSS:US
20.00
0.68
3.52%
312.494 k
20:04:07
Global Brass & Copper Holdings Inc
BWEN:US
3.12
0.00
0.00%
32.642 k
20:10:00
Broadwind Energy Inc
CAS:US
2.71
-0.01
-0.37%
79.857 k
20:04:04
AM Castle & Co
CAT:US
76.10
1.20
1.60%
5.326 m
20:04:04
Caterpillar Inc
CBOE:US
63.77
1.19
1.90%
624.730 k
20:10:00
CBOE Holdings Inc
CCMP:US
42.71
0.83
1.98%
66.001 k
20:10:00
Cabot Microelectronics Corp
CDE:US
3.08
-0.12
-3.75%
2.553 m
20:04:05
Coeur Mining Inc
CDK:US
48.85
1.06
2.22%
466.042 k
20:10:00
CDK Global Inc
CDW:US
38.79
0.38
0.99%
1.011 m
20:10:00
CDW Corp/DE
CECO:US
3.59
-0.02
-0.55%
302.530 k
20:10:00
Career Education Corp
CENX:US
5.19
-0.13
-2.44%
2.795 m
20:10:00
Century Aluminum Co
CF:US
55.55
0.71
1.29%
2.107 m
20:04:05
CF Industries Holdings Inc
CLMS:US
9.93
-0.12
-1.19%
114.872 k
20:10:00
Calamos Asset Management Inc
CME:US
92.56
1.44
1.58%
1.188 m
20:10:00
CME Group Inc/IL
CNA:US
35.10
0.35
1.01%
79.065 k
20:04:06
CNA Financial Corp
CTIB:US
3.75
0.02
0.42%
1.148 k
20:10:00
CTI Industries Corp
CTRX:US
61.47
%
9.136 m
2015-07-23
Catamaran Corp
CUO:US
15.54
0.59
3.94%
140.000
20:04:04
Continental Materials Corp
DE:US
80.78
0.78
0.98%
2.853 m
20:04:05
Deere & Co
DFS:US
51.77
0.42
0.82%
3.222 m
20:04:05
Discover Financial Services
DOV:US
59.59
0.57
0.97%
1.380 m
20:04:06
Dover Corp
DV:US
25.64
0.28
1.10%
555.508 k
20:04:06
DeVry Education Group Inc
ECHO:US
22.03
-0.16
-0.72%
669.830 k
20:10:00
Echo Global Logistics Inc
ELS:US
55.24
0.19
0.35%
385.558 k
20:04:07
Equity LifeStyle Properties Inc
ENV:US
30.46
-0.58
-1.87%
438.915 k
20:04:04
Envestnet Inc
ENVA:US
12.46
0.11
0.89%
294.326 k
20:04:04
Enova International Inc
EQR:US
70.16
0.68
0.98%
1.198 m
20:04:04
Equity Residential
ESND:US
33.46
0.21
0.63%
254.753 k
20:10:00
Essendant Inc
ESSX:US
0.471
-0.03
-5.80%
19.036 k
20:10:00
Essex Rental Corp
EXC:US
29.96
0.00
0.00%
8.101 m
20:04:05
Exelon Corp
FBHS:US
48.38
1.97
4.24%
1.667 m
20:04:05
Fortune Brands Home & Security Inc
FMBI:US
17.23
0.41
2.44%
354.654 k
20:10:00
First Midwest Bancorp Inc/IL
FR:US
19.00
0.31
1.66%
1.032 m
20:04:07
First Industrial Realty Trust Inc
FSS:US
13.87
0.21
1.54%
195.316 k
20:04:07
Federal Signal Corp
FTD:US
29.53
-0.02
-0.07%
73.442 k
20:10:00
FTD Cos Inc
FTEK:US
1.93
-0.11
-5.39%
55.265 k
20:10:00
Fuel Tech Inc
GBDC:US
17.06
-0.02
-0.12%
243.962 k
20:10:00
Golub Capital BDC Inc
GGP:US
25.06
0.31
1.25%
3.565 m
20:04:08
General Growth Properties Inc
GLDD:US
5.50
0.24
4.56%
229.378 k
20:10:00
Great Lakes Dredge & Dock Corp
GMT:US
49.01
0.42
0.86%
237.364 k
20:04:04
GATX Corp
GOGO:US
16.44
0.83
5.32%
1.043 m
20:10:00
Gogo Inc
GRPN:US
4.35
0.06
1.40%
5.027 m
20:10:00
Groupon Inc
GRUB:US
26.83
1.66
6.60%
2.196 m
20:04:04
GrubHub Inc
GWW:US
223.03
4.29
1.96%
769.529 k
20:04:05
WW Grainger Inc
H:US
50.65
0.53
1.06%
337.216 k
20:04:05
Hyatt Hotels Corp
HCCI:US
11.82
0.36
3.14%
29.011 k
20:10:00
Heritage-Crystal Clean Inc
HSII:US
19.96
0.46
2.36%
52.642 k
20:10:00
Heidrick & Struggles International Inc
HSP:US
89.95
-0.01
-0.01%
13.147 m
20:04:06
Hospira Inc
HUBG:US
37.69
1.00
2.73%
145.361 k
20:10:00
Hub Group Inc
HURN:US
72.52
1.16
1.63%
152.433 k
20:10:00
Huron Consulting Group Inc
IEX:US
69.83
0.97
1.41%
295.691 k
20:04:07
IDEX Corp
INGR:US
84.79
0.97
1.16%
318.134 k
20:04:07
Ingredion Inc
INWK:US
7.07
-0.01
-0.14%
120.009 k
20:10:00
InnerWorkings Inc
IQNT:US
18.60
0.26
1.42%
240.149 k
20:10:00
Inteliquent Inc
IRC:US
8.21
-0.04
-0.48%
428.968 k
20:04:04
Inland Real Estate Corp
ITW:US
82.69
0.85
1.04%
1.632 m
20:04:04
Illinois Tool Works Inc
JBSS:US
50.24
-0.64
-1.26%
72.266 k
20:10:00
John B Sanfilippo & Son Inc
JBT:US
34.13
2.07
6.46%
252.394 k
20:04:04
John Bean Technologies Corp
JLL:US
147.02
3.07
2.13%
374.764 k
20:04:04
Jones Lang LaSalle Inc
KHC:US
72.07
1.95
2.78%
2.986 m
20:10:00
Kraft Heinz Co/The
KMPR:US
34.86
0.61
1.78%
119.260 k
20:04:06
Kemper Corp
KN:US
16.11
0.11
0.69%
928.411 k
20:04:06
Knowles Corp
KS:US
20.58
-0.10
-0.48%
603.326 k
20:04:06
KapStone Paper and Packaging Corp
LAWS:US
21.77
0.00
0.00%
24.277 k
20:10:00
Lawson Products Inc/DE
LDR:US
37.55
0.72
1.95%
95.292 k
20:04:06
Landauer Inc
LFUS:US
89.41
2.64
3.04%
101.890 k
20:10:00
Littelfuse Inc
LKQ:US
30.12
0.67
2.28%
1.363 m
20:10:00
LKQ Corp
LWAY:US
13.97
-0.10
-0.71%
17.399 k
20:10:00
Lifeway Foods Inc
MBFI:US
31.89
0.44
1.40%
503.409 k
20:10:00
MB Financial Inc
MCD:US
96.04
2.57
2.75%
6.908 m
20:04:04
McDonald's Corp
MDLZ:US
42.27
1.26
3.07%
13.792 m
20:10:00
Mondelez International Inc
MDRX:US
13.14
-0.15
-1.13%
6.872 m
20:10:00
Allscripts Healthcare Solutions Inc
MEI:US
27.39
1.42
5.47%
617.215 k
20:04:04
Methode Electronics Inc
MFRI:US
4.74
-0.58
-10.90%
71.378 k
20:10:00
MFRI Inc
MIDD:US
107.47
2.47
2.35%
610.721 k
20:10:00
Middleby Corp/The
MJN:US
76.73
0.69
0.91%
1.869 m
20:04:05
Mead Johnson Nutrition Co
MNTX:US
6.20
0.06
0.98%
55.164 k
20:10:00
Manitex International Inc
MORN:US
78.07
0.55
0.71%
50.953 k
20:10:00
Morningstar Inc
MRGE:US
7.09
-0.01
-0.14%
976.536 k
20:10:00
Merge Healthcare Inc
MSI:US
64.72
0.87
1.36%
6.515 m
20:04:06
Motorola Solutions Inc
MYRG:US
27.72
-0.43
-1.53%
168.295 k
20:10:00
MYR Group Inc
NAV:US
16.61
-0.75
-4.32%
5.006 m
20:04:07
Navistar International Corp
NCI:US
15.49
0.26
1.71%
153.332 k
20:04:07
Navigant Consulting Inc
NI:US
16.29
-0.19
-1.15%
3.440 m
20:04:07
NiSource Inc
NTRS:US
68.93
0.93
1.37%
1.239 m
20:10:00
Northern Trust Corp
ODC:US
22.51
0.13
0.58%
4.814 k
20:04:05
Oil-Dri Corp of America
ORI:US
15.25
0.01
0.07%
1.468 m
20:04:06
Old Republic International Corp
OSBC:US
6.16
0.11
1.82%
36.222 k
20:10:00
Old Second Bancorp Inc
OWW:US
11.30
-0.05
-0.44%
2.312 m
20:04:06
Orbitz Worldwide Inc
PBPB:US
10.20
-0.06
-0.58%
230.332 k
20:10:00
Potbelly Corp
PCTI:US
5.76
0.03
0.52%
69.687 k
20:10:00
PC-Tel Inc
PCTY:US
33.73
1.64
5.11%
353.888 k
20:10:00
Paylocity Holding Corp
PKG:US
65.54
0.52
0.80%
747.315 k
20:04:07
Packaging Corp of America
PSIX:US
29.83
-1.08
-3.49%
157.929 k
20:10:00
Power Solutions International Inc
PVTB:US
36.38
0.49
1.37%
375.345 k
20:10:00
PrivateBancorp Inc
RAIL:US
20.86
0.18
0.87%
144.165 k
20:10:00
FreightCar America Inc
RELL:US
6.01
-0.12
-1.96%
58.103 k
20:10:00
Richardson Electronics Ltd/United States
RLI:US
52.62
1.17
2.27%
93.303 k
20:04:05
RLI Corp
RPAI:US
13.43
0.03
0.22%
912.341 k
20:04:06
Retail Properties of America Inc
RRD:US
15.27
0.18
1.19%
1.604 m
20:10:00
RR Donnelley & Sons Co
RYI:US
7.25
0.08
1.12%
55.293 k
20:04:06
Ryerson Holding Corp
SCAI:US
36.57
0.42
1.16%
306.624 k
20:10:00
Surgical Care Affiliates Inc
SCL:US
42.68
-0.02
-0.05%
123.612 k
20:04:07
Stepan Co
SGMA:US
5.77
-0.17
-2.86%
12.110 k
20:10:00
SigmaTron International Inc
SGNT:US
19.83
0.55
2.85%
501.349 k
20:10:00
Sagent Pharmaceuticals Inc
SHLD:US
26.69
0.54
2.07%
564.904 k
20:10:00
Sears Holdings Corp
SHOS:US
7.22
-0.08
-1.10%
85.129 k
20:10:00
Sears Hometown and Outlet Stores Inc
SP:US
23.05
0.62
2.76%
24.883 k
20:10:00
SP Plus Corp
SPA:US
22.00
-0.34
-1.52%
69.390 k
20:04:08
Sparton Corp
SRCL:US
141.22
2.15
1.55%
575.521 k
20:10:00
Stericycle Inc
SXC:US
11.24
0.57
5.34%
501.723 k
20:04:04
SunCoke Energy Inc
SXCP:US
12.70
-0.05
-0.39%
80.299 k
20:04:04
SunCoke Energy Partners LP
TDS:US
27.28
0.09
0.33%
656.241 k
20:04:05
Telephone & Data Systems Inc
TEN:US
45.96
0.58
1.28%
366.430 k
20:04:05
Tenneco Inc
THS:US
80.10
2.29
2.94%
577.981 k
20:04:05
TreeHouse Foods Inc
TPUB:US
11.14
-0.07
-0.62%
123.205 k
20:04:06
Tribune Publishing Co
TR:US
30.91
0.41
1.34%
128.141 k
20:04:06
Tootsie Roll Industries Inc
TRCO:US
38.94
-0.18
-0.46%
902.351 k
20:04:06
Tribune Media Co
TXTR:US
25.65
0.32
1.26%
56.019 k
20:04:07
Textura Corp
UAL:US
57.29
0.16
0.28%
67.826 m
20:04:07
United Continental Holdings Inc
ULTA:US
158.51
4.75
3.09%
1.041 m
20:10:00
Ulta Salon Cosmetics & Fragrance Inc
USG:US
30.38
0.75
2.53%
865.999 k
20:04:07
USG Corp
USM:US
35.74
-0.10
-0.28%
102.849 k
20:04:07
United States Cellular Corp
VDSI:US
15.84
0.15
0.96%
952.435 k
20:10:00
VASCO Data Security International Inc
VTR:US
54.45
0.18
0.33%
2.610 m
20:04:05
Ventas Inc
WBA:US
87.83
1.79
2.08%
5.054 m
20:10:00
Walgreens Boots Alliance Inc
WSTL:US
1.19
0.02
1.71%
51.240 k
20:10:00
Westell Technologies Inc
WTFC:US
50.48
0.97
1.96%
328.934 k
20:10:00
Wintrust Financial Corp
ZBRA:US
80.69
0.07
0.09%
586.843 k
20:10:00
Zebra Technologies Corp