NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
4,352.97 2.13 ▼0.05 ▼


 4,355.10

NASDAQ-100
 05/23/2016
4:00 PM Close
Time

Name Symbol 05/23/2016
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time
Activision Blizzard, Inc

ATVI

37.73 37.9300 0.53% 5/23/2016 6:14:09 PM
Adobe Systems Incorporated

ADBE

96.62 96.6000 0.02% 5/23/2016 4:38:03 PM
Akamai Technologies, Inc.

AKAM

51.29 51.2100 0.16% 5/23/2016 4:44:54 PM
Alexion Pharmaceuticals, Inc.

ALXN

142.51 140.0000 1.76% 5/23/2016 4:44:47 PM
Alphabet Inc.

GOOG

704.24 704.3000 0.01% 5/23/2016 6:05:05 PM
Amazon.com, Inc.

AMZN

696.75 695.5600 0.17% 5/23/2016 6:27:21 PM
Amgen Inc.

AMGN

149.3 149.2701 0.02% 5/23/2016 4:51:17 PM
Analog Devices, Inc.

ADI

56.76 56.7714 0.02% 5/23/2016 4:51:17 PM
Apple Inc.

AAPL

96.43 96.4800 0.05% 5/23/2016 6:28:35 PM
Applied Materials, Inc.

AMAT

22.9 22.8900 0.04% 5/23/2016 5:57:14 PM
Autodesk, Inc.

ADSK

56.96 56.9600 0 5/23/2016 4:31:47 PM
Automatic Data Processing, Inc.

ADP

85.25 85.2500 0 5/23/2016 4:31:47 PM
Baidu, Inc.

BIDU

169.77 169.7500 0.01% 5/23/2016 4:39:20 PM
Bed Bath & Beyond Inc.

BBBY

42.52 42.5149 0.01% 5/23/2016 4:51:41 PM
Biogen Inc.

BIIB

264.85 263.0000 0.70% 5/23/2016 6:04:14 PM
Broadcom Limited

AVGO

148.1 148.2300 0.09% 5/23/2016 5:25:21 PM
C.H. Robinson Worldwide, Inc.

CHRW

74.36 74.3600 0 5/23/2016 4:22:16 PM
CA Inc.

CA

31.05 31.0500 0 5/23/2016 4:31:47 PM
Celgene Corporation

CELG

101.02 100.7000 0.32% 5/23/2016 6:19:42 PM
Cerner Corporation

CERN

54.14 54.1400 0 5/23/2016 4:31:47 PM
Charter Communications, Inc.

CHTR

225 224.7100 0.13% 5/23/2016 5:54:21 PM
Check Point Software Technologies Ltd.

CHKP

83.4 83.4000 0 5/23/2016 4:31:47 PM
Cisco Systems, Inc.

CSCO

27.94 27.9900 0.18% 5/23/2016 6:27:32 PM
Citrix Systems, Inc.

CTXS

83.68 83.6800 0 5/23/2016 4:31:46 PM
Cognizant Technology Solutions Corporation

CTSH

61.74 61.7400 0 5/23/2016 4:31:47 PM
Comcast Corporation

CMCSA

61.81 61.8100 0 5/23/2016 5:57:45 PM
Costco Wholesale Corporation

COST

142.01 142.0100 0 5/23/2016 5:45:29 PM
Discovery Communications, Inc.

DISCA

26.24 26.2369 0.01% 5/23/2016 4:51:41 PM
DISH Network Corporation

DISH

46.15 46.1445 0.01% 5/23/2016 4:51:41 PM
Dollar Tree, Inc.

DLTR

75.56 75.5509 0.01% 5/23/2016 4:51:41 PM
eBay Inc.

EBAY

23.46 23.4600 0 5/23/2016 4:31:47 PM
Equinix, Inc.

EQIX

344.66 344.6600 0 5/23/2016 5:35:03 PM
Expedia, Inc.

EXPE

110.2 110.1868 0.01% 5/23/2016 4:51:41 PM
Expeditors International of Washington, Inc.

EXPD

48.73 48.7300 0 5/23/2016 4:22:15 PM
Express Scripts Holding Company

ESRX

72.91 72.9400 0.04% 5/23/2016 4:38:59 PM
F5 Networks, Inc.

FFIV

106.65 106.8685 0.20% 5/23/2016 4:11:27 PM
Facebook, Inc.

FB

115.97 116.0000 0.03% 5/23/2016 6:26:16 PM
Fastenal Company

FAST

44.87 44.8700 0 5/23/2016 4:31:47 PM
Fiserv, Inc.

FISV

101.86 101.8396 0.02% 5/23/2016 4:51:17 PM
Garmin Ltd.

GRMN

40.45 40.4797 0.07% 5/23/2016 4:11:28 PM
Gilead Sciences, Inc.

GILD

83.33 83.4000 0.08% 5/23/2016 6:21:29 PM
Henry Schein, Inc.

HSIC

169.21 169.2100 0 5/23/2016 4:31:48 PM
Illumina, Inc.

ILMN

139.83 139.8300 0 5/23/2016 5:46:43 PM
Intel Corporation

INTC

30.23 30.2300 0 5/23/2016 5:45:29 PM
Intuit Inc.

INTU

104.62 104.6200 0 5/23/2016 5:14:53 PM
Intuitive Surgical, Inc.

ISRG

628.65 628.6500 0 5/23/2016 4:31:48 PM
KLA-Tencor Corporation

KLAC

69.75 69.7500 0 5/23/2016 4:28:29 PM
Liberty Global plc

LBTYA

35.9 35.8957 0.01% 5/23/2016 4:51:41 PM
Liberty Media Corporation

LMCA

18.99 18.9877 0.01% 5/23/2016 4:51:41 PM
Linear Technology Corporation

LLTC

45.51 45.5191 0.02% 5/23/2016 4:51:17 PM
Marriott International

MAR

64.86 64.8600 0 5/23/2016 5:45:29 PM
Mattel, Inc.

MAT

31.01 31.0100 0 5/23/2016 5:45:29 PM
Maxim Integrated Products, Inc.

MXIM

36.6 36.6200 0.05% 5/23/2016 6:27:32 PM
Micron Technology, Inc.

MU

11.14 11.1500 0.09% 5/23/2016 6:14:09 PM
Microsoft Corporation

MSFT

50.03 50.0800 0.10% 5/23/2016 6:15:14 PM
Mondelez International, Inc.

MDLZ

43.19 43.1900 0 5/23/2016 5:46:43 PM
Monster Beverage Corporation

MNST

148.33 148.3122 0.01% 5/23/2016 4:51:41 PM
Mylan N.V.

MYL

41.21 41.2018 0.02% 5/23/2016 4:51:17 PM
NetApp, Inc.

NTAP

24.69 24.6900 0 5/23/2016 4:31:47 PM
Netflix, Inc.

NFLX

94.89 95.0000 0.12% 5/23/2016 6:28:29 PM
NVIDIA Corporation

NVDA

44.4 44.4900 0.20% 5/23/2016 5:47:07 PM
NXP Semiconductors N.V.

NXPI

88.96 88.9600 0 5/23/2016 5:37:34 PM
O'Reilly Automotive, Inc.

ORLY

253.32 253.2896 0.01% 5/23/2016 4:51:41 PM
PACCAR Inc.

PCAR

53.19 53.1800 0.02% 5/23/2016 4:38:22 PM
Paychex, Inc.

PAYX

51.73 51.7300 0 5/23/2016 4:31:48 PM
QUALCOMM Incorporated

QCOM

54.18 54.1800 0 5/23/2016 5:45:29 PM
Regeneron Pharmaceuticals, Inc.

REGN

392.64 392.6400 0 5/23/2016 4:31:49 PM
Ross Stores, Inc.

ROST

52.4 52.3000 0.19% 5/23/2016 5:30:57 PM
SBA Communications Corporation

SBAC

97.63 97.2711 0.37% 5/23/2016 5:44:22 PM
Seagate Technology PLC

STX

20.8 20.8500 0.24% 5/23/2016 6:17:51 PM
Sirius XM Holdings Inc.

SIRI

3.91 3.9100 0 5/23/2016 5:15:00 PM
Staples, Inc.

SPLS

8.28 8.2790 0.01% 5/23/2016 4:51:41 PM
Starbucks Corporation

SBUX

54.6 54.5100 0.16% 5/23/2016 6:17:04 PM
Stericycle, Inc.

SRCL

96.11 96.1100 0 5/23/2016 4:31:50 PM
Symantec Corporation

SYMC

16.92 16.9200 0 5/23/2016 5:14:53 PM
Tesla Motors, Inc.

TSLA

216.22 216.1500 0.03% 5/23/2016 6:26:11 PM
Texas Instruments Incorporated

TXN

58.73 58.7417 0.02% 5/23/2016 4:51:17 PM
The Priceline Group Inc.

PCLN

1237.49 1237.4900 0 5/23/2016 5:45:29 PM
Tractor Supply Company

TSCO

93.25 93.2388 0.01% 5/23/2016 4:51:41 PM
TripAdvisor, Inc.

TRIP

66.87 66.7500 0.18% 5/23/2016 5:20:06 PM
Twenty-First Century Fox, Inc.

FOXA

28.19 28.1900 0 5/23/2016 5:14:53 PM
Verisk Analytics, Inc.

VRSK

76.99 76.9900 0 5/23/2016 4:31:50 PM
Vertex Pharmaceuticals Incorporated

VRTX

84.42 84.3800 0.05% 5/23/2016 4:47:36 PM
Viacom Inc.

VIAB

39.95 40.2200 0.68% 5/23/2016 6:25:22 PM
VimpelCom Ltd.

VIP

3.41 3.5800 4.99% 5/17/2016 4:09:53 PM
Vodafone Group Plc

VOD

33.13 33.2651 0.41% 5/23/2016 5:20:51 PM
Western Digital Corporation

WDC

40.46 40.8600 0.99% 5/23/2016 6:18:18 PM
Whole Foods Market, Inc.

WFM

31.16 31.1600 0 5/23/2016 5:45:29 PM
Wynn Resorts, Limited

WYNN

91.48 91.4500 0.03% 5/23/2016 6:22:21 PM
Xilinx, Inc.

XLNX

44.89 44.8990 0.02% 5/23/2016 4:51:17 PM
Yahoo! Inc.

YHOO

36.66 36.9300 0.74% 5/23/2016 6:01:10 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.