• Security Type:Index

Bloomberg Illinois Index

+ Add to Watchlist

BILX:IND

401.56 1.44 0.36%

As of 17:00:00 ET on 12/19/2014.

Advertisement

Bloomberg Illinois Index (BILX) Members

Total Members 109 Unchanged 7 Members Up 58 Members Down 44
Company Price Change % Change Volume Time (ET)
AAR Corp 27.30 -1.91 -6.54% 592,906 18:40:07
ACCO Brands Corp 8.90 +0.03 +0.34% 1,459,110 18:40:06
AJS Bancorp Inc 13.58 +0.03 +0.22% 300 17:20:01
AM Castle & Co 7.34 +0.25 +3.53% 432,870 18:40:06
ANI Pharmaceuticals Inc 54.16 -1.64 -2.94% 1,150,592 17:20:00
AbbVie Inc 67.71 -0.21 -0.31% 12,630,520 18:40:06
Abbott Laboratories 46.05 +0.28 +0.61% 11,329,197 18:40:06
Advanced Life Sciences Holdings Inc 0.02 0.00 0.00% 581 17:20:01
Akorn Inc 38.06 -0.35 -0.91% 1,629,774 17:20:00
Aksys Ltd 0.00 0.00 -100.00% 352 20:10:06
Allscripts Healthcare Solutions Inc 12.74 +0.31 +2.49% 3,029,634 17:20:00
Allstate Corp/The 69.89 +0.10 +0.14% 4,939,955 18:40:07
Anixter International Inc 87.51 +0.81 +0.93% 273,577 18:40:07
Applied NeuroSolutions Inc N.A. N.A. N.A.% 0 N.A
AptarGroup Inc 67.13 +0.52 +0.78% 627,396 18:40:06
Archer-Daniels-Midland Co 52.24 +1.08 +2.11% 7,178,705 18:40:06
Arthur J Gallagher & Co 47.42 -0.01 -0.02% 1,426,630 18:40:07
BankFinancial Corp 11.89 +0.08 +0.68% 90,772 17:20:00
Baxter International Inc 74.48 +0.41 +0.55% 3,717,555 18:40:07
Boeing Co/The 126.23 +0.56 +0.45% 7,680,805 18:40:07
Brunswick Corp/DE 50.70 +0.77 +1.54% 1,430,431 18:40:08
CBOE Holdings Inc 64.17 -0.30 -0.47% 1,140,590 17:20:00
CF Industries Holdings Inc 265.95 +6.59 +2.54% 861,603 18:40:07
CME Group Inc/IL 92.36 +0.08 +0.09% 2,746,230 17:20:00
CNA Financial Corp 38.55 +0.33 +0.86% 272,896 18:40:08
Cabot Microelectronics Corp 45.97 -0.06 -0.13% 261,845 17:20:00
Calamos Asset Management Inc 12.98 +0.07 +0.54% 274,324 17:20:00
Career Education Corp 6.27 -0.18 -2.79% 1,321,608 17:20:00
Caterpillar Inc 91.71 +0.02 +0.02% 9,689,190 18:40:06
Consolidated Communications Holdings Inc 27.28 -0.31 -1.12% 1,137,033 17:20:00
Continental Materials Corp 18.10 +1.38 +8.28% 101 18:40:08
DeVry Education Group Inc 48.12 +0.99 +2.10% 742,115 18:40:08
Deere & Co 90.10 +0.56 +0.63% 5,180,938 18:40:07
Exelon Corp 37.61 +0.08 +0.21% 11,473,311 18:40:07
Federal Signal Corp 15.23 -0.09 -0.59% 1,119,882 18:40:08
Female Health Co/The 4.09 +0.08 +2.00% 228,053 17:20:00
First BancTrust Corp 16.00 +0.02 +0.13% 1,904 20:10:03
First Bankers Trustshares Inc 22.75 +0.19 +0.84% 100 20:10:00
First Busey Corp 6.35 -0.20 -3.05% 750,642 17:20:00
First Mid-Illinois Bancshares Inc 17.82 +0.12 +0.68% 400 17:20:00
First Midwest Bancorp Inc/IL 16.66 -0.50 -2.91% 2,093,588 17:20:00
First Ottawa Bancshares Inc 29.15 -0.85 -2.83% 300 17:20:02
Foresight Financial Group Inc 20.50 +0.10 +0.49% 1,600 20:10:20
FreightCar America Inc 25.93 -0.05 -0.19% 132,702 17:20:00
GATX Corp 56.95 +0.55 +0.98% 603,755 18:40:06
Goodheart-Willcox Co Inc/The 79.00 -2.00 -2.47% 200 20:10:00
Heidrick & Struggles International Inc 22.19 +0.07 +0.32% 245,560 17:20:00
Horace Mann Educators Corp 32.25 +0.30 +0.94% 422,602 18:40:07
Hospira Inc 62.66 +0.22 +0.35% 1,611,515 18:40:08
Hub Group Inc 37.49 +0.64 +1.74% 481,211 17:20:00
Huron Consulting Group Inc 69.34 0.00 0.00% 238,453 17:20:00
IDEX Corp 77.01 +0.78 +1.02% 862,165 18:40:09
Illinois Tool Works Inc 96.02 +0.58 +0.61% 2,916,707 18:40:06
Ingredion Inc 84.29 +0.93 +1.12% 996,949 18:40:09
John B Sanfilippo & Son Inc 45.85 -0.96 -2.05% 135,637 17:20:00
Jones Lang LaSalle Inc 152.40 +2.88 +1.93% 970,884 18:40:06
Kemper Corp 35.09 +0.30 +0.86% 455,139 18:40:07
Kraft Foods Group Inc 63.51 +0.13 +0.21% 7,251,660 17:20:00
LKQ Corp 27.61 +0.10 +0.36% 2,007,753 17:20:00
Landauer Inc 35.15 -0.32 -0.90% 93,835 18:40:08
Lawson Products Inc/DE 22.97 -0.23 -0.99% 14,309 17:20:00
Lifeway Foods Inc 18.07 -0.66 -3.52% 39,691 17:20:00
Littelfuse Inc 96.77 -1.36 -1.39% 266,507 17:20:00
MB Financial Inc 32.29 +0.18 +0.56% 2,434,845 17:20:00
MFRI Inc 6.09 +0.14 +2.35% 14,971 17:20:00
Mattersight Corp 5.71 -0.08 -1.38% 45,518 17:20:00
McDonald's Corp 93.22 -0.45 -0.48% 10,284,328 18:40:06
Methode Electronics Inc 34.92 -0.13 -0.37% 1,105,363 18:40:06
Middleby Corp/The 94.39 -1.29 -1.35% 414,945 17:20:00
Mondelez International Inc 37.30 +0.72 +1.97% 14,634,980 17:20:00
Morningstar Inc 64.90 -0.36 -0.55% 106,611 17:20:00
Motorola Solutions Inc 65.50 +0.39 +0.60% 3,263,562 18:40:08
Nanophase Technologies Corp 0.43 -0.02 -4.40% 7,785 17:19:59
Navigant Consulting Inc 15.39 +0.29 +1.92% 807,283 18:40:09
Navistar International Corp 32.87 +0.66 +2.05% 1,168,382 18:40:09
Northern States Financial Corp 0.62 0.00 0.00% 500 17:20:04
Northern Trust Corp 67.30 -0.73 -1.07% 2,985,053 17:20:00
Oil-Dri Corp of America 31.03 -0.05 -0.16% 15,676 18:40:07
Old Republic International Corp 14.42 +0.06 +0.42% 4,784,284 18:40:07
Old Second Bancorp Inc 5.10 -0.01 -0.20% 22,576 17:20:00
Packaging Corp of America 79.45 +0.13 +0.16% 1,224,471 18:40:09
Park Bancorp Inc 0.57 0.00 0.00% 1,000 20:10:04
Princeton National Bancorp Inc 0.01 0.00 0.00% 1,200 17:20:04
PrivateBancorp Inc 33.26 +0.52 +1.59% 4,512,887 17:20:00
QCR Holdings Inc 17.87 -0.33 -1.81% 2,222 17:20:00
RLI Corp 47.05 +0.52 +1.12% 362,363 18:40:07
RR Donnelley & Sons Co 16.72 +0.28 +1.70% 3,039,786 17:20:00
Richardson Electronics Ltd/United States 10.00 -0.10 -0.99% 21,269 17:20:00
Royal Financial Inc 7.70 0.00 0.00% 2,000 20:10:03
SP Plus Corp 23.03 -0.29 -1.24% 210,702 17:20:00
Sears Holdings Corp 33.04 -0.25 -0.75% 828,103 17:20:00
SigmaTron International Inc 7.08 -0.08 -1.12% 22,013 17:20:00
Stepan Co 39.99 -0.19 -0.47% 232,921 18:40:09
Stericycle Inc 132.07 -0.43 -0.32% 760,473 17:20:00
Telephone & Data Systems Inc 24.83 +0.42 +1.72% 1,004,896 18:40:07
Tenneco Inc 55.92 +1.17 +2.14% 840,051 18:40:07
Titan International Inc 10.69 +0.36 +3.48% 789,683 18:40:08
Tootsie Roll Industries Inc 30.31 -0.29 -0.95% 231,183 18:40:08
USG Corp 27.32 +0.17 +0.63% 1,559,091 18:40:09
United Continental Holdings Inc 64.14 -0.11 -0.17% 5,102,079 18:40:09
United States Cellular Corp 37.90 +0.19 +0.50% 218,974 18:40:09
United Stationers Inc 41.50 -0.53 -1.26% 588,537 17:20:00
VASCO Data Security International Inc 26.76 -0.53 -1.94% 1,764,091 17:20:00
WW Grainger Inc 257.81 +5.58 +2.21% 889,942 18:40:06
Walgreen Co 73.23 -1.15 -1.55% 9,320,798 18:40:07
Westell Technologies Inc 1.39 +0.03 +2.21% 206,517 17:20:00
Wintrust Financial Corp 46.00 -0.05 -0.11% 440,563 17:20:00
Z-Trim Holdings Inc 0.39 0.00 -1.20% 13,339 17:20:02
Zebra Technologies Corp 78.10 +0.15 +0.19% 749,035 17:20:00

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

sec ||= nil