Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us

  • Security Type:Index

Bloomberg Illinois Index

+ Add to Watchlist

BILX:IND

419.02 0.77 0.18%

As of 15:40:00 ET on 05/28/2015.

Advertisement

Bloomberg Illinois Index (BILX) Members

Total Members 109 Unchanged 10 Members Up 40 Members Down 59
Company Price Change % Change Volume Time (ET)
AAR Corp 29.92 +0.03 +0.10% 137,524 15:24:36
ACCO Brands Corp 7.57 -0.06 -0.79% 193,453 15:26:21
AJS Bancorp Inc 16.00 +2.00 +14.29% 799 14:18:16
AM Castle & Co 6.06 -0.20 -3.19% 150,415 15:25:40
ANI Pharmaceuticals Inc 50.60 -0.27 -0.53% 155,773 15:25:48
AbbVie Inc 67.24 -0.14 -0.22% 8,754,171 15:25:55
Abbott Laboratories 49.25 +0.24 +0.49% 4,683,193 15:26:19
Advanced Life Sciences Holdings Inc 0.02 -0.01 -33.33% 16,801 20:10:01
Akorn Inc 44.87 +0.91 +2.07% 1,047,046 15:26:42
Aksys Ltd N.A. N.A. N.A.% 0 N.A
Allscripts Healthcare Solutions Inc 14.45 +0.06 +0.38% 1,751,299 15:26:20
Allstate Corp/The 67.81 +0.20 +0.29% 1,467,151 15:26:32
Anixter International Inc 68.86 -0.51 -0.74% 96,103 15:24:42
Applied NeuroSolutions Inc N.A. N.A. N.A.% 0 N.A
AptarGroup Inc 64.37 -0.11 -0.17% 95,680 15:26:22
Archer-Daniels-Midland Co 52.70 -0.47 -0.88% 1,441,021 15:26:20
Arthur J Gallagher & Co 48.72 -0.37 -0.75% 706,165 15:26:24
BankFinancial Corp 11.99 -0.15 -1.24% 208,071 15:22:08
Baxter International Inc 67.04 0.00 0.00% 3,997,198 15:26:36
Boeing Co/The 142.09 -0.91 -0.64% 2,364,085 15:26:15
Brunswick Corp/DE 51.29 -0.33 -0.64% 786,051 15:26:21
CBOE Holdings Inc 58.40 +0.02 +0.03% 368,374 15:26:13
CF Industries Holdings Inc 321.22 -0.11 -0.03% 425,742 15:26:08
CME Group Inc/IL 93.95 +0.07 +0.07% 544,483 15:26:16
CNA Financial Corp 38.78 +0.04 +0.10% 19,614 15:24:10
Cabot Microelectronics Corp 46.37 -0.04 -0.09% 94,300 15:26:33
Calamos Asset Management Inc 12.31 +0.14 +1.15% 47,669 15:25:41
Career Education Corp 3.77 +0.01 +0.27% 221,336 15:25:51
Caterpillar Inc 85.93 -1.99 -2.26% 4,426,468 15:26:25
Consolidated Communications Holdings Inc 20.91 +0.54 +2.65% 231,227 15:26:41
Continental Materials Corp 16.50 -0.04 -0.26% 100 11:17:11
DeVry Education Group Inc 31.40 -0.22 -0.70% 420,615 15:26:09
Deere & Co 93.62 -0.74 -0.78% 2,189,287 15:26:22
Exelon Corp 34.02 +0.07 +0.21% 3,209,599 15:26:36
Federal Signal Corp 15.05 -0.12 -0.79% 250,493 15:25:34
Female Health Co/The 2.44 +0.05 +2.09% 76,434 15:25:20
First BancTrust Corp 16.15 -0.20 -1.22% 6,410 14:52:03
First Bankers Trustshares Inc 23.50 0.00 0.00% 215 20:10:00
First Busey Corp 6.35 +0.03 +0.47% 85,644 15:26:04
First Mid-Illinois Bancshares Inc 20.21 -0.04 -0.20% 950 20:10:00
First Midwest Bancorp Inc/IL 17.90 +0.02 +0.11% 128,667 15:24:27
First Ottawa Bancshares Inc 29.55 -0.45 -1.50% 430 20:10:02
Foresight Financial Group Inc 22.70 0.00 0.00% 1,457 13:50:58
FreightCar America Inc 22.51 -0.88 -3.77% 80,894 15:26:40
GATX Corp 55.69 -0.47 -0.84% 280,097 15:26:21
Goodheart-Willcox Co Inc/The N.A. N.A. N.A.% 0 N.A
Heidrick & Struggles International Inc 25.45 +0.04 +0.16% 17,170 15:23:05
Horace Mann Educators Corp 34.88 +0.01 +0.01% 64,433 15:25:28
Hospira Inc 88.54 +0.14 +0.16% 530,648 15:26:16
Hub Group Inc 42.83 -0.17 -0.40% 289,785 15:26:00
Huron Consulting Group Inc 64.06 +0.47 +0.74% 75,051 15:26:18
IDEX Corp 77.80 -0.44 -0.56% 153,818 15:26:18
Illinois Tool Works Inc 95.47 -0.71 -0.74% 835,819 15:26:16
Ingredion Inc 81.77 -0.51 -0.62% 171,627 15:26:15
John B Sanfilippo & Son Inc 50.50 -1.34 -2.58% 25,429 15:26:25
Jones Lang LaSalle Inc 171.84 -1.67 -0.96% 374,616 15:26:21
Kemper Corp 35.95 -0.10 -0.28% 56,376 15:24:52
Kraft Foods Group Inc 85.09 +0.76 +0.90% 969,842 15:26:40
LKQ Corp 28.70 -0.16 -0.55% 1,136,794 15:26:30
Landauer Inc 33.75 -0.11 -0.32% 13,632 15:26:11
Lawson Products Inc/DE 23.18 -0.28 -1.19% 14,112 15:20:56
Lifeway Foods Inc 18.72 -0.45 -2.35% 13,735 15:22:47
Littelfuse Inc 97.87 -0.14 -0.14% 153,496 15:25:26
MB Financial Inc 32.28 +0.38 +1.19% 165,260 15:26:05
MFRI Inc 6.15 -0.07 -1.13% 1,210 14:27:08
Mattersight Corp 5.98 +0.08 +1.36% 25,787 15:23:07
McDonald's Corp 96.58 -2.08 -2.11% 8,255,625 15:26:18
Methode Electronics Inc 47.09 +0.02 +0.04% 104,192 15:24:52
Middleby Corp/The 111.01 -0.39 -0.35% 150,698 15:26:16
Mondelez International Inc 40.58 +0.44 +1.10% 6,653,261 15:26:28
Morningstar Inc 77.35 +0.15 +0.19% 55,238 15:25:13
Motorola Solutions Inc 59.71 +0.65 +1.10% 608,374 15:26:25
Nanophase Technologies Corp 0.45 0.00 0.00% 2,500 10:31:36
Navigant Consulting Inc 13.78 -0.04 -0.29% 102,305 15:26:37
Navistar International Corp 27.36 -0.05 -0.18% 596,384 15:26:05
Northern States Financial Corp 0.46 -0.02 -4.17% 467,367 15:22:03
Northern Trust Corp 75.64 +0.13 +0.17% 613,069 15:25:19
Oil-Dri Corp of America 31.40 0.00 0.00% 1,805 15:10:36
Old Republic International Corp 15.37 0.00 0.00% 1,001,784 15:26:08
Old Second Bancorp Inc 6.10 +0.02 +0.33% 24,865 15:21:52
Packaging Corp of America 70.37 -0.25 -0.35% 572,834 15:26:20
Park Bancorp Inc 0.30 +0.02 +7.14% 2,500 20:10:03
Princeton National Bancorp Inc 0.01 0.00 0.00% 100 20:10:03
PrivateBancorp Inc 38.55 +0.21 +0.55% 358,884 15:26:32
QCR Holdings Inc 21.32 -0.13 -0.61% 40,390 15:25:00
RLI Corp 49.01 -0.06 -0.12% 32,169 15:25:04
RR Donnelley & Sons Co 19.27 -0.17 -0.85% 742,190 15:26:20
Richardson Electronics Ltd/United States 8.65 -0.01 -0.12% 7,798 15:12:28
Royal Financial Inc 9.00 +0.05 +0.56% 200 20:10:04
SP Plus Corp 24.65 -0.11 -0.44% 27,683 15:02:28
Sears Holdings Corp 44.21 +0.48 +1.09% 282,768 15:26:02
SigmaTron International Inc 8.55 +0.13 +1.54% 6,131 14:20:13
Stepan Co 50.48 +0.33 +0.66% 44,560 15:25:49
Stericycle Inc 138.13 -0.32 -0.23% 181,005 15:26:41
Telephone & Data Systems Inc 29.70 -0.58 -1.92% 294,083 15:25:41
Tenneco Inc 59.09 -0.47 -0.79% 287,285 15:26:25
Titan International Inc 10.88 -0.28 -2.51% 237,012 15:25:55
Tootsie Roll Industries Inc 30.59 +0.25 +0.82% 43,709 15:26:24
USG Corp 28.71 +0.01 +0.03% 904,152 15:26:13
United Continental Holdings Inc 53.54 -0.16 -0.30% 4,048,969 15:25:59
United States Cellular Corp 39.08 -0.68 -1.71% 94,678 15:25:06
United Stationers Inc 39.29 -0.09 -0.23% 59,159 15:24:34
VASCO Data Security International Inc 26.55 -0.06 -0.23% 395,028 15:26:03
WW Grainger Inc 244.44 -1.10 -0.45% 266,491 15:26:23
Walgreens Boots Alliance Inc 86.04 -0.14 -0.16% 1,104,255 15:26:12
Westell Technologies Inc 1.16 +0.01 +0.73% 14,198 15:13:37
Wintrust Financial Corp 50.62 +0.15 +0.30% 113,432 15:25:58
Z-Trim Holdings Inc 0.26 -0.01 -3.70% 1,665 14:57:23
Zebra Technologies Corp 109.33 +2.10 +1.96% 274,229 15:26:30

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

sec ||= nil