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

NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
3,028.02 0.94 0.03


 3,028.96
NASDAQ-100
 05/17/2013
4:00 PM Close
Time
Name Symbol 05/17/2013 Last Sale After Hours Last Sale After Hours %Change After Hours Time
Yahoo! Inc.

YHOO

26.52 26.91 1.47% 5/17/2013 7:59:56 PM
Xilinx, Inc.

XLNX

39.22 39.2108 0.02% 5/17/2013 4:42:09 PM
Wynn Resorts, Limited

WYNN

140.99 140.99 5/17/2013 4:56:28 PM
Whole Foods Market, Inc.

WFM

103.77 103.77 5/17/2013 5:29:23 PM
Western Digital Corporation

WDC

60.46 60.5 0.07% 5/17/2013 5:34:06 PM
Vodafone Group Plc

VOD

30.23 30.23 5/17/2013 5:20:17 PM
Virgin Media Inc.

VMED

50.36 50.3507 0.02% 5/17/2013 4:10:05 PM
Viacom Inc.

VIAB

69.72 69.72 5/17/2013 4:32:49 PM
Vertex Pharmaceuticals Incorporated

VRTX

79.49 79.489 0.00% 5/17/2013 4:13:09 PM
Verisk Analytics, Inc.

VRSK

60.72 60.719 0.00% 5/17/2013 4:13:09 PM
Texas Instruments Incorporated

TXN

36.77 36.77 5/17/2013 4:58:16 PM
Symantec Corporation

SYMC

24.3 24.3 5/17/2013 4:58:16 PM
Stericycle, Inc.

SRCL

113.01 112.4515 0.49% 5/17/2013 4:48:22 PM
Starbucks Corporation

SBUX

64.13 64.13 5/17/2013 4:58:15 PM
Staples, Inc.

SPLS

14.51 14.43 0.55% 5/17/2013 5:34:00 PM
Sirius XM Radio Inc.

SIRI

3.5 3.49 0.29% 5/17/2013 7:59:59 PM
Sigma-Aldrich Corporation

SIAL

84.19 84.19 5/17/2013 4:32:47 PM
Sears Holdings Corporation

SHLD

57.52 57.9 0.66% 5/17/2013 7:58:42 PM
Seagate Technology.

STX

41.47 41.22 0.60% 5/17/2013 7:31:58 PM
SBA Communications Corporation

SBAC

80.78 80.78 5/17/2013 5:49:18 PM
SanDisk Corporation

SNDK

59.9 59.92 0.03% 5/17/2013 5:12:29 PM
Ross Stores, Inc.

ROST

65.59 65.59 5/17/2013 4:32:50 PM
Regeneron Pharmaceuticals, Inc.

REGN

266.97 266.85 0.04% 5/17/2013 7:59:39 PM
Randgold Resources Limited

GOLD

71.47 71.47 5/17/2013 7:49:19 PM
QUALCOMM Incorporated

QCOM

66.61 66.43 0.27% 5/17/2013 6:35:22 PM
priceline.com Incorporated

PCLN

813.66 812.4 0.15% 5/17/2013 7:57:20 PM
Perrigo Company

PRGO

119.48 119.48 5/17/2013 4:32:50 PM
Paychex, Inc.

PAYX

38.52 38.5075 0.03% 5/17/2013 4:42:08 PM
PACCAR Inc.

PCAR

54.54 54.6026 0.11% 5/17/2013 4:42:09 PM
O'Reilly Automotive, Inc.

ORLY

110.95 110.95 5/17/2013 5:24:19 PM
Oracle Corporation

ORCL

35.03 35 0.09% 5/17/2013 6:55:13 PM
NVIDIA Corporation

NVDA

14.87 14.78 0.61% 5/17/2013 7:49:14 PM
Nuance Communications, Inc.

NUAN

18.62 18.7 0.43% 5/17/2013 6:32:18 PM
News Corporation

NWSA

33.22 33.22 5/17/2013 4:58:16 PM
NetApp, Inc.

NTAP

37.84 38.17 0.87% 5/17/2013 6:19:38 PM
Mylan Inc.

MYL

31.4 31.4205 0.07% 5/17/2013 4:42:09 PM
Monster Beverage Corporation

MNST

56.91 56.51 0.70% 5/17/2013 4:49:47 PM
Mondelez International, Inc.

MDLZ

31.5 31.5 5/17/2013 4:58:16 PM
Microsoft Corporation

MSFT

34.87 34.8 0.20% 5/17/2013 7:46:15 PM
Micron Technology, Inc.

MU

11.31 11.3 0.09% 5/17/2013 7:20:04 PM
Microchip Technology Incorporated

MCHP

37.08 37.08 5/17/2013 5:05:37 PM
Maxim Integrated Products, Inc.

MXIM

31.61 31.3272 0.89% 5/17/2013 5:34:36 PM
Mattel, Inc.

MAT

46.79 46.79 5/17/2013 4:54:04 PM
Linear Technology Corporation

LLTC

38.06 38.0397 0.05% 5/17/2013 4:42:11 PM
Life Technologies Corporation

LIFE

73.54 73.54 5/17/2013 4:32:53 PM
Liberty Interactive Corporation

LINTA

23.35 23.35 5/17/2013 4:00:25 PM
Liberty Global, Inc.

LBTYA

75.49 75.9002 0.54% 5/17/2013 5:38:31 PM
Kraft Foods Group, Inc.

KRFT

56.11 56.11 5/17/2013 4:58:16 PM
KLA-Tencor Corporation

KLAC

55.87 55.61 0.47% 5/17/2013 5:29:00 PM
Intuitive Surgical, Inc.

ISRG

484 476.7867 1.49% 5/17/2013 5:29:59 PM
Intuit Inc.

INTU

60.63 60.4415 0.31% 5/17/2013 4:48:24 PM
Intel Corporation

INTC

24.04 24.05 0.04% 5/17/2013 7:56:19 PM
Henry Schein, Inc.

HSIC

95.38 95.379 0.00% 5/17/2013 4:13:10 PM
Google Inc.

GOOG

909.18 908.9 0.03% 5/17/2013 7:59:25 PM
Gilead Sciences, Inc.

GILD

56.3 56.55 0.44% 5/17/2013 7:24:06 PM
Garmin Ltd.

GRMN

36.88 36.7666 0.31% 5/17/2013 4:42:10 PM
Fossil, Inc.

FOSL

108.56 108.56 5/17/2013 4:32:48 PM
Fiserv, Inc.

FISV

90.59 89.0559 1.69% 5/17/2013 5:35:29 PM
Fastenal Company

FAST

51.11 50.9105 0.39% 5/17/2013 5:29:09 PM
Facebook, Inc.

FB

26.25 26.21 0.15% 5/17/2013 7:59:54 PM
F5 Networks, Inc.

FFIV

82.63 82.57 0.07% 5/17/2013 4:53:27 PM
Express Scripts Holding Company

ESRX

61.87 61.87 5/17/2013 4:58:16 PM
Expeditors International of Washington, Inc.

EXPD

38.53 38.2455 0.74% 5/17/2013 5:28:35 PM
Expedia, Inc.

EXPE

58.1 58.12 0.03% 5/17/2013 6:51:49 PM
Equinix, Inc.

EQIX

227.3 227.299 0.00% 5/17/2013 4:13:09 PM
eBay Inc.

EBAY

56.71 56.72 0.02% 5/17/2013 7:52:50 PM
Dollar Tree, Inc.

DLTR

49.76 49.8092 0.10% 5/17/2013 5:39:15 PM
Discovery Communications, Inc.

DISCA

78.85 78.85 5/17/2013 4:32:53 PM
DIRECTV

DTV

65.21 65.21 5/17/2013 4:58:16 PM
DENTSPLY International Inc.

XRAY

42.28 42.28 5/17/2013 4:32:53 PM
Dell Inc.

DELL

13.4 13.38 0.15% 5/17/2013 5:00:33 PM
Costco Wholesale Corporation

COST

113.05 112.68 0.33% 5/17/2013 5:01:50 PM
Comcast Corporation

CMCSA

42.64 42.64 5/17/2013 4:58:15 PM
Cognizant Technology Solutions Corporation

CTSH

65.5 65.52 0.03% 5/17/2013 6:45:37 PM
Citrix Systems, Inc.

CTXS

66.84 67.3885 0.82% 5/17/2013 4:48:23 PM
Cisco Systems, Inc.

CSCO

24.24 24.24 5/17/2013 7:56:49 PM
Check Point Software Technologies Ltd.

CHKP

50.38 49.7418 1.27% 5/17/2013 4:48:22 PM
Cerner Corporation

CERN

98.83 98.52 0.31% 5/17/2013 4:49:23 PM
Celgene Corporation

CELG

124.91 124.27 0.51% 5/17/2013 4:56:16 PM
Catamaran Corporation

CTRX

50.98 50.95 0.06% 5/17/2013 4:55:57 PM
CA Inc.

CA

27.69 27.63 0.22% 5/17/2013 6:23:41 PM
C.H. Robinson Worldwide, Inc.

CHRW

58.32 58.32 5/17/2013 4:32:52 PM
Broadcom Corporation

BRCM

37.55 37.55 5/17/2013 5:43:34 PM
BMC Software, Inc.

BMC

45.49 45.4349 0.12% 5/17/2013 4:48:23 PM
Biogen Idec Inc.

BIIB

226.85 226.5 0.15% 5/17/2013 6:12:48 PM
Bed Bath & Beyond Inc.

BBBY

69.115 69.11 0.01% 5/17/2013 4:56:28 PM
Baidu, Inc.

BIDU

94.72 94.62 0.11% 5/17/2013 7:54:05 PM
Avago Technologies Limited

AVGO

34.43 34.43 5/17/2013 4:32:55 PM
Automatic Data Processing, Inc.

ADP

71.99 71.99 5/17/2013 4:58:16 PM
Autodesk, Inc.

ADSK

37.11 37.15 0.11% 5/17/2013 7:40:45 PM
Applied Materials, Inc.

AMAT

14.96 15 0.27% 5/17/2013 7:59:47 PM
Apple Inc.

AAPL

433.26 434 0.17% 5/17/2013 7:59:35 PM
Analog Devices, Inc.

ADI

47.02 46.8971 0.26% 5/17/2013 4:42:11 PM
Amgen Inc.

AMGN

105.63 105.63 5/17/2013 4:58:17 PM
Amazon.com, Inc.

AMZN

269.9 269.12 0.29% 5/17/2013 7:58:51 PM
Altera Corporation

ALTR

34.11 34 0.32% 5/17/2013 6:22:24 PM
Alexion Pharmaceuticals, Inc.

ALXN

102.9 102.9 5/17/2013 4:32:48 PM
Akamai Technologies, Inc.

AKAM

47.49 47.6285 0.29% 5/17/2013 4:42:13 PM
Adobe Systems Incorporated

ADBE

44.61 44.61 5/17/2013 4:58:16 PM
Activision Blizzard, Inc

ATVI

14.94 14.92 0.13% 5/17/2013 4:43:05 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.