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

NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
2,996.26 0.17 0.01


 2,996.09
NASDAQ-100
 06/18/2013
4:00 PM Close
Time
Name Symbol 06/18/2013 Last Sale After Hours Last Sale After Hours %Change After Hours Time
Activision Blizzard, Inc

ATVI

14.59 14.58 0.07% 6/18/2013 4:29:41 PM
Adobe Systems Incorporated

ADBE

43.36 45.62 5.21% 6/18/2013 7:59:55 PM
Akamai Technologies, Inc.

AKAM

42.84 42.84 6/18/2013 5:27:05 PM
Alexion Pharmaceuticals, Inc.

ALXN

92.39 92.39 6/18/2013 5:27:07 PM
Altera Corporation

ALTR

32.929 32.925 0.01% 6/18/2013 5:27:06 PM
Amazon.com, Inc.

AMZN

281.76 282.44 0.24% 6/18/2013 7:43:44 PM
Amgen Inc.

AMGN

101.5 101.5 6/18/2013 5:54:04 PM
Analog Devices, Inc.

ADI

46.66 46.66 6/18/2013 5:27:07 PM
Apple Inc.

AAPL

431.77 431.25 0.12% 6/18/2013 7:59:25 PM
Applied Materials, Inc.

AMAT

15.97 15.97 6/18/2013 7:31:21 PM
Autodesk, Inc.

ADSK

35.13 35.15 0.06% 6/18/2013 5:27:05 PM
Automatic Data Processing, Inc.

ADP

69.6 69.6 6/18/2013 5:27:06 PM
Avago Technologies Limited

AVGO

38.75 38.405 0.89% 6/18/2013 5:00:00 PM
Baidu, Inc.

BIDU

96.3 96.13 0.18% 6/18/2013 7:59:43 PM
Bed Bath & Beyond Inc.

BBBY

71.99 72.0144 0.03% 6/18/2013 5:55:02 PM
Biogen Idec Inc.

BIIB

210.8 210.81 0.00% 6/18/2013 6:42:23 PM
BMC Software, Inc.

BMC

45.2 45.2 6/18/2013 5:27:04 PM
Broadcom Corporation

BRCM

34.62 34.62 6/18/2013 7:38:58 PM
C.H. Robinson Worldwide, Inc.

CHRW

57.33 57.33 6/18/2013 5:27:03 PM
CA Inc.

CA

28.635 28.64 0.02% 6/18/2013 5:27:06 PM
Catamaran Corporation

CTRX

52.84 52.82 0.04% 6/18/2013 4:00:05 PM
Celgene Corporation

CELG

120.24 119.92 0.27% 6/18/2013 6:17:01 PM
Cerner Corporation

CERN

99.01 99.01 6/18/2013 5:27:05 PM
Check Point Software Technologies Ltd.

CHKP

49.775 49.7458 0.06% 6/18/2013 4:04:02 PM
Cisco Systems, Inc.

CSCO

24.82 24.93 0.44% 6/18/2013 7:55:13 PM
Citrix Systems, Inc.

CTXS

62.2 62.2 6/18/2013 5:27:03 PM
Cognizant Technology Solutions Corporation

CTSH

64.045 64.045 6/18/2013 5:27:04 PM
Comcast Corporation

CMCSA

40.39 40.39 6/18/2013 5:27:03 PM
Costco Wholesale Corporation

COST

112.085 112.0626 0.02% 6/18/2013 5:55:04 PM
Dell Inc.

DELL

13.48 13.49 0.07% 6/18/2013 6:29:00 PM
DENTSPLY International Inc.

XRAY

41.78 41.78 6/18/2013 5:27:06 PM
DIRECTV

DTV

63.58 63.78 0.31% 6/18/2013 7:07:55 PM
Discovery Communications, Inc.

DISCA

77.845 77.845 6/18/2013 5:27:07 PM
Dollar Tree, Inc.

DLTR

50.6 50.6 6/18/2013 5:27:05 PM
eBay Inc.

EBAY

52.565 52.54 0.05% 6/18/2013 5:27:07 PM
Equinix, Inc.

EQIX

191.33 191.33 6/18/2013 4:11:24 PM
Expedia, Inc.

EXPE

60.64 60.64 6/18/2013 5:27:04 PM
Expeditors International of Washington, Inc.

EXPD

38.99 38.99 6/18/2013 5:27:07 PM
Express Scripts Holding Company

ESRX

62.94 62.94 6/18/2013 5:54:04 PM
F5 Networks, Inc.

FFIV

76.06 75.94 0.16% 6/18/2013 7:51:55 PM
Facebook, Inc.

FB

24.21 24.19 0.08% 6/18/2013 7:57:35 PM
Fastenal Company

FAST

46.9 46.9 6/18/2013 5:27:07 PM
Fiserv, Inc.

FISV

88.64 88.64 6/18/2013 5:27:04 PM
Fossil Group, Inc.

FOSL

107.51 107.51 6/18/2013 5:27:06 PM
Garmin Ltd.

GRMN

35.76 35.76 6/18/2013 5:27:04 PM
Gilead Sciences, Inc.

GILD

51.94 51.93 0.02% 6/18/2013 7:17:35 PM
Google Inc.

GOOG

900.62 900.5 0.01% 6/18/2013 7:57:42 PM
Henry Schein, Inc.

HSIC

98.15 97.8789 0.28% 6/18/2013 4:11:07 PM
Intel Corporation

INTC

25.465 25.5 0.14% 6/18/2013 7:58:50 PM
Intuit Inc.

INTU

58.7 58.7 6/18/2013 5:27:03 PM
Intuitive Surgical, Inc.

ISRG

509.61 509.61 6/18/2013 5:27:05 PM
KLA-Tencor Corporation

KLAC

56.39 56.39 6/18/2013 5:27:06 PM
Kraft Foods Group, Inc.

KRFT

56.65 56.65 6/18/2013 5:27:05 PM
Liberty Global plc

LBTYA

71.88 71.88 6/18/2013 4:36:29 PM
Liberty Interactive Corporation

LINTA

23.01 23.01 6/18/2013 4:29:28 PM
Liberty Media Corporation

LMCA

130.01 130.0128 0.00% 6/18/2013 4:08:55 PM
Life Technologies Corporation

LIFE

74.27 74.29 0.03% 6/18/2013 5:27:07 PM
Linear Technology Corporation

LLTC

37.28 37.28 6/18/2013 5:27:05 PM
Mattel, Inc.

MAT

45.05 45.05 6/18/2013 5:27:03 PM
Maxim Integrated Products, Inc.

MXIM

28.32 28.3402 0.07% 6/18/2013 4:42:05 PM
Microchip Technology Incorporated

MCHP

38.04 38.04 6/18/2013 5:27:03 PM
Micron Technology, Inc.

MU

13.75 13.84 0.65% 6/18/2013 7:58:33 PM
Microsoft Corporation

MSFT

34.98 34.95 0.09% 6/18/2013 7:50:19 PM
Mondelez International, Inc.

MDLZ

30.5 30.5 6/18/2013 5:27:07 PM
Monster Beverage Corporation

MNST

59.63 59.5 0.22% 6/18/2013 5:38:37 PM
Mylan Inc.

MYL

31.87 31.87 6/18/2013 5:27:05 PM
NetApp, Inc.

NTAP

39.39 39.39 6/18/2013 5:27:04 PM
Netflix, Inc.

NFLX

228.83 228.3 0.23% 6/18/2013 7:58:29 PM
News Corporation

NWSA

31.56 31.56 6/18/2013 5:27:03 PM
Nuance Communications, Inc.

NUAN

19.04 19.04 6/18/2013 4:29:25 PM
NVIDIA Corporation

NVDA

14.4 14.45 0.35% 6/18/2013 5:36:00 PM
Oracle Corporation

ORCL

34.4 34.41 0.03% 6/18/2013 6:33:37 PM
O'Reilly Automotive, Inc.

ORLY

113.09 113.1126 0.02% 6/18/2013 5:55:03 PM
PACCAR Inc.

PCAR

54.51 54.51 6/18/2013 5:27:04 PM
Paychex, Inc.

PAYX

37.8 37.8 6/18/2013 5:27:05 PM
priceline.com Incorporated

PCLN

834.82 835.3 0.06% 6/18/2013 7:14:53 PM
QUALCOMM Incorporated

QCOM

62.38 62.3 0.13% 6/18/2013 6:08:58 PM
Randgold Resources Limited

GOLD

72.61 72.6562 0.06% 6/18/2013 4:42:05 PM
Regeneron Pharmaceuticals, Inc.

REGN

242.76 242.7 0.02% 6/18/2013 5:59:00 PM
Ross Stores, Inc.

ROST

65.31 65.31 6/18/2013 5:27:04 PM
SanDisk Corporation

SNDK

63.04 63.28 0.38% 6/18/2013 7:24:58 PM
SBA Communications Corporation

SBAC

75.87 75.87 6/18/2013 5:18:34 PM
Seagate Technology.

STX

44.99 45 0.02% 6/18/2013 7:11:39 PM
Sears Holdings Corporation

SHLD

47.06 46.8763 0.39% 6/18/2013 4:04:09 PM
Sigma-Aldrich Corporation

SIAL

82.18 82.18 6/18/2013 5:27:04 PM
Sirius XM Radio Inc.

SIRI

3.4 3.4 6/18/2013 7:59:50 PM
Staples, Inc.

SPLS

16.48 16.48 6/18/2013 5:27:07 PM
Starbucks Corporation

SBUX

67.095 67.02 0.11% 6/18/2013 7:52:51 PM
Stericycle, Inc.

SRCL

110.88 110.88 6/18/2013 5:27:07 PM
Symantec Corporation

SYMC

22.73 22.73 6/18/2013 5:27:05 PM
Texas Instruments Incorporated

TXN

36.12 36.12 6/18/2013 5:27:05 PM
Verisk Analytics, Inc.

VRSK

60.11 60.1128 0.00% 6/18/2013 4:08:56 PM
Vertex Pharmaceuticals Incorporated

VRTX

78.8 78.8 6/18/2013 4:29:27 PM
Viacom Inc.

VIAB

67.595 67.595 6/18/2013 5:27:06 PM
Vodafone Group Plc

VOD

28.71 28.75 0.14% 6/18/2013 7:56:31 PM
Western Digital Corporation

WDC

64.67 64.69 0.03% 6/18/2013 5:27:03 PM
Whole Foods Market, Inc.

WFM

52.73 52.73 6/18/2013 5:27:05 PM
Wynn Resorts, Limited

WYNN

139.3 139.3 6/18/2013 5:27:06 PM
Xilinx, Inc.

XLNX

40.195 40.195 6/18/2013 5:27:06 PM
Yahoo! Inc.

YHOO

26.66 26.74 0.30% 6/18/2013 7:51:59 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.