• Security Type:Index

Bloomberg Illinois Index

+ Add to Watchlist

BILX:IND

380.14 0.93 0.25%

As of 10:30:00 ET on 07/29/2014.

Advertisement

Bloomberg Illinois Index (BILX) Members

Total Members 114 Unchanged 11 Members Up 71 Members Down 32
Company Price Change % Change Volume Time (ET)
AAR Corp 26.87 -0.04 -0.15% 15,839 10:17:31
ACCO Brands Corp 6.09 +0.03 +0.50% 52,958 10:18:51
AJS Bancorp Inc 12.58 0.00 0.00% 1,138 20:10:00
AM Castle & Co 10.15 -0.74 -6.80% 78,258 10:18:34
ANI Pharmaceuticals Inc 29.15 +0.79 +2.79% 26,775 10:17:14
AbbVie Inc 53.60 -0.14 -0.27% 1,519,236 10:18:44
Abbott Laboratories 42.81 -0.12 -0.28% 658,469 10:18:32
Advanced Life Sciences Holdings Inc 0.03 -0.02 -44.91% 3,299 09:59:06
Akorn Inc 34.93 +0.48 +1.39% 99,474 10:19:09
Aksys Ltd 0.01 +0.01 +9,900.00% 7,556 20:10:00
Allscripts Healthcare Solutions Inc 16.74 +0.04 +0.24% 54,638 10:18:55
Allstate Corp/The 57.76 -0.18 -0.31% 403,440 10:19:10
Anixter International Inc 90.88 -3.09 -3.29% 110,398 10:18:20
Applied NeuroSolutions Inc 0.00 0.00 -52.94% 1,300 20:10:00
AptarGroup Inc 63.08 +0.17 +0.27% 16,937 10:18:38
Archer-Daniels-Midland Co 48.24 +0.17 +0.35% 261,411 10:19:03
Arthur J Gallagher & Co 45.88 +0.06 +0.13% 43,091 10:18:37
BankFinancial Corp 10.35 0.00 0.00% 3,163 10:00:09
Baxter International Inc 76.58 +0.11 +0.14% 244,272 10:18:40
Boeing Co/The 123.12 +0.06 +0.05% 592,409 10:18:18
Brunswick Corp/DE 41.80 +0.08 +0.19% 113,583 10:18:47
CF Industries Holdings Inc 254.83 -0.16 -0.06% 52,810 10:18:05
CME Group Inc/IL 75.62 +0.48 +0.64% 146,246 10:18:26
CNA Financial Corp 39.19 +0.01 +0.03% 5,279 10:12:04
Cabot Microelectronics Corp 40.54 -0.21 -0.52% 11,278 10:17:56
Calamos Asset Management Inc 12.96 +0.13 +1.01% 10,841 10:18:39
Career Education Corp 5.07 +0.09 +1.81% 34,307 10:17:35
Caterpillar Inc 106.27 +2.12 +2.04% 1,502,814 10:18:33
Cobra Electronics Corp 4.19 -0.02 -0.48% 22,290 20:10:00
Consolidated Communications Holdings Inc 23.00 +1.72 +8.08% 463,304 10:18:37
Continental Materials Corp 16.75 0.00 0.00% 974 20:04:03
Corus Bankshares Inc N.A. N.A. N.A.% 0 N.A
DeVry Education Group Inc 40.47 +0.22 +0.55% 48,469 10:18:40
Deere & Co 86.30 +0.29 +0.34% 592,700 10:18:02
Exelon Corp 31.80 -0.15 -0.47% 1,289,403 10:18:38
Federal Signal Corp 14.66 +0.93 +6.77% 158,315 10:18:37
Female Health Co/The 4.14 +0.01 +0.12% 18,377 10:17:29
First BancTrust Corp 14.35 0.00 0.00% 900 20:10:00
First Bankers Trustshares Inc 21.00 +0.15 +0.72% 100 09:34:22
First Busey Corp 5.49 +0.01 +0.18% 3,072 10:17:54
First Mid-Illinois Bancshares Inc 20.50 0.00 0.00% 1,002 20:10:00
First Midwest Bancorp Inc/IL 16.39 +0.09 +0.55% 29,509 10:19:11
First Ottawa Bancshares Inc 26.25 -1.75 -6.25% 140 10:18:21
Foresight Financial Group Inc 19.10 +0.05 +0.26% 1,005 20:10:00
FreightCar America Inc 22.54 +0.14 +0.63% 2,445 10:16:00
GATX Corp 65.25 +0.19 +0.29% 14,121 10:17:50
Goodheart-Willcox Co Inc/The 78.60 -1.40 -1.75% 310 20:10:00
Heidrick & Struggles International Inc 18.14 +0.17 +0.92% 10,097 10:15:27
Hillshire Brands Co/The 62.80 +0.01 +0.02% 147,864 10:17:55
Horace Mann Educators Corp 29.40 +0.08 +0.27% 8,994 10:18:52
Hospira Inc 51.65 -0.20 -0.38% 192,307 10:18:32
Hub Group Inc 47.54 +0.35 +0.74% 155,080 10:17:25
Huron Consulting Group Inc 65.41 +0.79 +1.21% 20,998 10:18:26
IDEX Corp 78.99 +0.33 +0.42% 63,878 10:17:27
Illinois Tool Works Inc 84.60 -0.16 -0.18% 661,288 10:18:56
Ingredion Inc 78.03 +0.48 +0.61% 45,756 10:19:16
John B Sanfilippo & Son Inc 26.73 +0.23 +0.87% 1,208 10:08:04
Jones Lang LaSalle Inc 128.53 -0.91 -0.70% 16,499 10:18:33
Kemper Corp 35.83 +0.08 +0.22% 11,194 10:18:28
LKQ Corp 25.27 -0.21 -0.82% 250,080 10:18:26
Landauer Inc 43.12 +0.09 +0.21% 6,918 10:14:21
Lawson Products Inc/DE 17.99 -0.23 -1.28% 1,781 10:14:19
Lifeway Foods Inc 12.78 +0.09 +0.71% 315 09:30:00
Littelfuse Inc 90.49 +1.17 +1.31% 14,893 10:11:43
MB Financial Inc 27.01 +0.03 +0.11% 23,728 10:17:26
MFRI Inc 11.50 -0.07 -0.63% 3,263 10:07:29
Mattersight Corp 4.97 -0.02 -0.40% 4,706 09:38:14
McDonald's Corp 95.99 +0.21 +0.22% 791,667 10:18:48
Methode Electronics Inc 32.80 +0.24 +0.74% 16,085 10:18:16
Middleby Corp/The 74.48 +0.20 +0.27% 33,005 10:18:52
Midway Games Inc N.A. N.A. N.A.% 0 N.A
Mondelez International Inc 38.33 +0.11 +0.29% 594,938 10:18:52
Morningstar Inc 66.76 +0.23 +0.35% 3,182 10:17:39
Motorola Solutions Inc 65.42 +0.21 +0.32% 102,546 10:18:14
Nanophase Technologies Corp 0.43 0.00 +0.85% 29,253 20:10:00
Navigant Consulting Inc 16.44 -0.36 -2.14% 52,067 10:16:45
Navistar International Corp 37.04 +0.27 +0.73% 52,772 10:19:02
Northern States Financial Corp 0.60 0.00 0.00% 500 20:10:00
Northern Trust Corp 67.44 +0.26 +0.39% 116,314 10:18:50
Oil-Dri Corp of America 29.12 +0.01 +0.03% 1,131 10:18:25
Old Republic International Corp 15.11 -0.07 -0.46% 285,946 10:19:03
Old Second Bancorp Inc 4.79 +0.03 +0.53% 796 10:01:22
Packaging Corp of America 67.09 -0.21 -0.31% 113,406 10:18:48
Park Bancorp Inc 0.65 0.00 0.00% 9,500 20:10:00
Princeton National Bancorp Inc 0.00 -0.01 -53.68% 255 10:10:16
PrivateBancorp Inc 29.05 +0.20 +0.69% 33,083 10:18:48
QCR Holdings Inc 17.10 -0.08 -0.47% 2,452 20:10:00
RLI Corp 44.32 +0.32 +0.73% 8,554 10:17:19
RR Donnelley & Sons Co 16.34 +0.15 +0.93% 236,608 10:17:44
Richardson Electronics Ltd/United States 10.46 -0.07 -0.66% 11,725 10:15:01
Royal Financial Inc 8.20 +0.15 +1.86% 400 20:10:00
SP Plus Corp 19.41 +0.16 +0.83% 3,129 10:18:22
Schawk Inc 20.76 +0.04 +0.17% 2,074 10:07:59
Sears Holdings Corp 38.34 -0.04 -0.10% 45,733 10:17:24
SigmaTron International Inc 11.27 -0.01 -0.04% 3,935 10:16:03
Stepan Co 49.90 -0.06 -0.12% 3,309 10:16:53
Stericycle Inc 119.44 +1.26 +1.07% 53,904 10:19:13
Sun-Times Media Group Inc N.A. N.A. N.A.% 0 N.A
Taylor Capital Group Inc 21.44 +0.05 +0.23% 3,080 10:11:08
Telephone & Data Systems Inc 25.73 +1.08 +4.38% 204,452 10:18:58
Tenneco Inc 67.57 +0.32 +0.48% 68,067 10:18:32
Titan International Inc 14.36 +0.20 +1.41% 87,139 10:19:04
Tootsie Roll Industries Inc 27.13 +0.13 +0.48% 4,716 10:15:09
USG Corp 27.91 +0.51 +1.84% 293,858 10:18:45
United States Cellular Corp 39.59 +0.80 +2.06% 39,699 10:18:12
United Stationers Inc 39.26 +0.12 +0.31% 27,751 10:17:18
VASCO Data Security International Inc 13.72 +0.03 +0.22% 56,343 10:19:00
WW Grainger Inc 240.31 +0.35 +0.15% 34,888 10:18:35
Walgreen Co 71.01 -0.44 -0.62% 752,309 10:19:13
Westell Technologies Inc 2.07 +0.03 +1.23% 5,802 10:18:26
Wintrust Financial Corp 46.17 +0.09 +0.20% 22,290 10:18:12
XMH Corp 1 N.A. N.A. N.A.% 0 N.A
Z-Trim Holdings Inc 0.67 -0.03 -4.44% 6,900 10:18:43
Zebra Technologies Corp 82.20 +0.70 +0.86% 17,657 10:17:26

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

sec ||= nil