Home > Market Activity > Extended Hours Trading > After Hours Indicator

NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
3,001.91 2.78 0.09


 2,999.13
NASDAQ-100
 05/22/2013
4:00 PM Close
Time
Name Symbol 05/22/2013 Last Sale After Hours Last Sale After Hours %Change After Hours Time
Activision Blizzard, Inc

ATVI

15.29 15.29 5/22/2013 5:19:46 PM
Adobe Systems Incorporated

ADBE

43.17 43.17 5/22/2013 5:19:45 PM
Akamai Technologies, Inc.

AKAM

46.12 46.13 0.02% 5/22/2013 6:27:58 PM
Alexion Pharmaceuticals, Inc.

ALXN

100.57 100.57 5/22/2013 5:19:46 PM
Altera Corporation

ALTR

32.8 32.8 5/22/2013 5:19:46 PM
Amazon.com, Inc.

AMZN

262.96 263.43 0.18% 5/22/2013 6:42:15 PM
Amgen Inc.

AMGN

104.53 104.24 0.28% 5/22/2013 6:11:33 PM
Analog Devices, Inc.

ADI

45.55 45.55 5/22/2013 5:19:45 PM
Apple Inc.

AAPL

441.354 442 0.15% 5/22/2013 7:59:45 PM
Applied Materials, Inc.

AMAT

14.54 14.54 5/22/2013 5:19:45 PM
Autodesk, Inc.

ADSK

36.57 36.57 5/22/2013 5:19:47 PM
Automatic Data Processing, Inc.

ADP

70.26 70.26 5/22/2013 5:19:44 PM
Avago Technologies Limited

AVGO

34.56 34.56 5/22/2013 5:19:45 PM
Baidu, Inc.

BIDU

95.14 95.45 0.33% 5/22/2013 7:57:46 PM
Bed Bath & Beyond Inc.

BBBY

68.27 68.27 5/22/2013 5:19:45 PM
Biogen Idec Inc.

BIIB

233.07 233.07 5/22/2013 5:19:44 PM
BMC Software, Inc.

BMC

45.25 45.25 5/22/2013 5:19:45 PM
Broadcom Corporation

BRCM

36.7 37.01 0.84% 5/22/2013 5:46:33 PM
C.H. Robinson Worldwide, Inc.

CHRW

59.11 59.11 5/22/2013 5:19:45 PM
CA Inc.

CA

27.37 27.37 5/22/2013 5:19:45 PM
Catamaran Corporation

CTRX

48.57 48.57 5/22/2013 5:19:44 PM
Celgene Corporation

CELG

123.44 123.44 5/22/2013 5:19:46 PM
Cerner Corporation

CERN

96.25 96.25 5/22/2013 5:19:45 PM
Check Point Software Technologies Ltd.

CHKP

50.67 50.67 5/22/2013 5:19:44 PM
Cisco Systems, Inc.

CSCO

23.34 23.41 0.30% 5/22/2013 7:42:48 PM
Citrix Systems, Inc.

CTXS

64.41 64.41 5/22/2013 5:19:45 PM
Cognizant Technology Solutions Corporation

CTSH

65.15 65.15 5/22/2013 5:19:45 PM
Comcast Corporation

CMCSA

41.78 42.23 1.08% 5/22/2013 6:11:35 PM
Costco Wholesale Corporation

COST

113.38 113.38 5/22/2013 5:19:46 PM
Dell Inc.

DELL

13.37 13.42 0.37% 5/22/2013 5:59:23 PM
DENTSPLY International Inc.

XRAY

41.47 41.47 5/22/2013 5:19:47 PM
DIRECTV

DTV

63.97 63.97 5/22/2013 5:19:45 PM
Discovery Communications, Inc.

DISCA

79.15 79.15 5/22/2013 5:19:45 PM
Dollar Tree, Inc.

DLTR

48.37 49.41 2.15% 5/22/2013 7:58:51 PM
eBay Inc.

EBAY

54.4 54.56 0.29% 5/22/2013 7:55:52 PM
Equinix, Inc.

EQIX

218.21 218.35 0.06% 5/22/2013 7:47:23 PM
Expedia, Inc.

EXPE

57.68 57.68 5/22/2013 5:19:46 PM
Expeditors International of Washington, Inc.

EXPD

38.3 38.53 0.60% 5/22/2013 5:44:32 PM
Express Scripts Holding Company

ESRX

62.49 62.49 5/22/2013 5:19:45 PM
F5 Networks, Inc.

FFIV

82.02 82.4 0.46% 5/22/2013 6:51:03 PM
Facebook, Inc.

FB

25.159 25.12 0.16% 5/22/2013 7:56:27 PM
Fastenal Company

FAST

51.1 51.1 5/22/2013 5:19:42 PM
Fiserv, Inc.

FISV

89.35 89.35 5/22/2013 5:19:45 PM
Fossil, Inc.

FOSL

104.44 104.44 5/22/2013 5:19:44 PM
Garmin Ltd.

GRMN

35.63 35.63 5/22/2013 5:20:00 PM
Gilead Sciences, Inc.

GILD

55.93 56.33 0.72% 5/22/2013 7:36:28 PM
Google Inc.

GOOG

889.42 891.5 0.23% 5/22/2013 7:02:49 PM
Henry Schein, Inc.

HSIC

95.32 95.32 5/22/2013 5:19:45 PM
Intel Corporation

INTC

24.07 24.14 0.29% 5/22/2013 7:45:49 PM
Intuit Inc.

INTU

58.59 58.59 5/22/2013 5:19:45 PM
Intuitive Surgical, Inc.

ISRG

470.3 470.3 5/22/2013 5:19:46 PM
KLA-Tencor Corporation

KLAC

55.48 55.48 5/22/2013 5:19:45 PM
Kraft Foods Group, Inc.

KRFT

56.95 56.95 5/22/2013 5:19:46 PM
Liberty Global, Inc.

LBTYA

75.5 75.5 5/22/2013 5:20:00 PM
Liberty Interactive Corporation

LINTA

22.9 22.9 5/22/2013 5:19:44 PM
Life Technologies Corporation

LIFE

74.1 74.1 5/22/2013 5:19:45 PM
Linear Technology Corporation

LLTC

37.3 37.3 5/22/2013 5:19:46 PM
Mattel, Inc.

MAT

45.87 45.87 5/22/2013 5:19:45 PM
Maxim Integrated Products, Inc.

MXIM

30.2 30.2 5/22/2013 5:19:45 PM
Microchip Technology Incorporated

MCHP

36.32 36.32 5/22/2013 5:19:46 PM
Micron Technology, Inc.

MU

10.92 10.91 0.09% 5/22/2013 7:54:02 PM
Microsoft Corporation

MSFT

34.61 34.67 0.17% 5/22/2013 7:46:24 PM
Mondelez International, Inc.

MDLZ

31.77 31.005 2.41% 5/22/2013 6:11:37 PM
Monster Beverage Corporation

MNST

56.88 56.88 5/22/2013 5:19:44 PM
Mylan Inc.

MYL

31.55 31.55 5/22/2013 5:19:47 PM
NetApp, Inc.

NTAP

37.28 37.33 0.13% 5/22/2013 7:59:08 PM
News Corporation

NWSA

33.22 33.21 0.03% 5/22/2013 6:11:36 PM
Nuance Communications, Inc.

NUAN

19.24 19.24 5/22/2013 7:22:35 PM
NVIDIA Corporation

NVDA

14.4 14.49 0.62% 5/22/2013 7:44:51 PM
Oracle Corporation

ORCL

34.12 34.2399 0.35% 5/22/2013 7:27:26 PM
O'Reilly Automotive, Inc.

ORLY

110.56 110.56 5/22/2013 5:19:41 PM
PACCAR Inc.

PCAR

54.12 54.12 5/22/2013 5:19:44 PM
Paychex, Inc.

PAYX

37.98 37.98 5/22/2013 5:19:42 PM
Perrigo Company

PRGO

118.07 118.07 5/22/2013 5:19:44 PM
priceline.com Incorporated

PCLN

798.03 801.74 0.46% 5/22/2013 7:27:28 PM
QUALCOMM Incorporated

QCOM

65.23 65.31 0.12% 5/22/2013 6:16:23 PM
Randgold Resources Limited

GOLD

74.59 74.59 5/22/2013 5:19:45 PM
Regeneron Pharmaceuticals, Inc.

REGN

262.42 262.42 5/22/2013 5:19:44 PM
Ross Stores, Inc.

ROST

65.2 65.2 5/22/2013 5:19:42 PM
SanDisk Corporation

SNDK

57.9 57.7 0.35% 5/22/2013 6:03:28 PM
SBA Communications Corporation

SBAC

78.52 78.52 5/22/2013 5:19:42 PM
Seagate Technology.

STX

42.17 42.57 0.95% 5/22/2013 7:28:05 PM
Sears Holdings Corporation

SHLD

58.37 58.47 0.17% 5/22/2013 7:23:18 PM
Sigma-Aldrich Corporation

SIAL

84.34 84.34 5/22/2013 5:19:44 PM
Sirius XM Radio Inc.

SIRI

3.535 3.55 0.42% 5/22/2013 7:59:32 PM
Staples, Inc.

SPLS

15.17 15.17 5/22/2013 5:19:45 PM
Starbucks Corporation

SBUX

64.15 64.15 5/22/2013 7:48:14 PM
Stericycle, Inc.

SRCL

110.92 110.92 5/22/2013 5:19:46 PM
Symantec Corporation

SYMC

23.62 23.62 5/22/2013 5:45:37 PM
Texas Instruments Incorporated

TXN

36.01 36.6 1.64% 5/22/2013 6:11:35 PM
Verisk Analytics, Inc.

VRSK

59.9 59.9 5/22/2013 5:19:45 PM
Vertex Pharmaceuticals Incorporated

VRTX

78.43 78.43 5/22/2013 5:19:47 PM
Viacom Inc.

VIAB

69.56 69.56 5/22/2013 5:19:46 PM
Virgin Media Inc.

VMED

50.45 50.45 5/22/2013 5:19:46 PM
Vodafone Group Plc

VOD

29.33 29.35 0.07% 5/22/2013 6:06:52 PM
Western Digital Corporation

WDC

60.4 60.4 5/22/2013 5:19:45 PM
Whole Foods Market, Inc.

WFM

103.55 104.02 0.45% 5/22/2013 7:27:12 PM
Wynn Resorts, Limited

WYNN

141.64 141.64 5/22/2013 5:19:45 PM
Xilinx, Inc.

XLNX

39.51 39.51 5/22/2013 5:19:45 PM
Yahoo! Inc.

YHOO

26.54 26.6 0.23% 5/22/2013 7:59:02 PM

The Nasdaq-100 Pre-Market Indicator and the Nasdaq-100 After Hours Indicator are based on the same calculation used by the Nasdaq-100 Index during regular market hours � with key differences:

  • The Pre-Market Indicator is calculated based on last sale of Nasdaq-100 securities during pre-market trading, 4:00 to 9:30 a.m. ET. And if a Nasdaq-100 security does not trade in the pre-market, the calculation uses last sale from the previous day's 4 p.m. closing price.
  • The After Hours Indicator is calculated based on last sale of Nasdaq-100 securities during after hours trading, 4:00 to 6:30 p.m. ET. And if a Nasdaq-100 security does not trade in the after hours market, the calculation uses last sale price from that day's 4 p.m. closing.
  • Both indicators use unique editing logic that filters any bad trades from the calculation. The result? A more accurate reading of market trends.
  • The "Last Sale" reflected on the NASDAQ-100 Pre-Market IndicatorSM page is the NASDAQ Official Close Price (NOCP).

Tracking over several months has shown that the Nasdaq-100 Pre-Market Indicator and After Hours Indicator are on target as gauges of market sentiment leading up to the 9:30 a.m. open and in after hours trading. The Nasdaq-100 Indicators are a meaningful tool for investors and the financial news media who want to get a sense of the market during extended trading hours.

  • Pre-Market data is provided by ILX on a real-time basis
  • After Hours Market data is provided by ILX on a 15 minute delayed basis.
  • Pre-Market information will be posted for the pre-market (4:00-9:30 a.m. ET) on nasdaq.com from 4:15 a.m. to 7:30 a.m. ET of the following day.
  • After Hours Market information will be posted for the after hours market (4:00-6:30 p.m. ET) on nasdaq.com from 4:15 p.m. to 3:30 p.m. ET of the following day.