NASDAQ 100 Pre-Market Indicator

Value
Current Value   Net Change % Change
4,536.13  0.47 ▲ 0.01 ▲


 4,535.66

NASDAQ-100
 05/28/2015
4:00 PM Close
Time

Name Symbol 05/28/2015
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time

LINTA

29.92 4.04% ▼
Activision Blizzard, Inc

ATVI

25.725 25.88 0.60% ▲ 5/29/2015 9:00:43 AM
Adobe Systems Incorporated

ADBE

80.015 79.85 0.21% ▼ 5/29/2015 9:29:55 AM
Akamai Technologies, Inc.

AKAM

77.03 76.79 0.31% ▼ 5/29/2015 9:29:59 AM
Alexion Pharmaceuticals, Inc.

ALXN

166.19 165.58 0.37% ▼ 5/29/2015 9:30:00 AM
Altera Corporation

ALTR

46.97 49.75 5.92% ▲ 5/29/2015 9:30:00 AM
Amazon.com, Inc.

AMZN

426.57 427.23 0.15% ▲ 5/29/2015 9:30:00 AM
Amgen Inc.

AMGN

157.35 156.68 0.43% ▼ 5/29/2015 9:30:00 AM
Analog Devices, Inc.

ADI

68.31 68.44 0.19% ▲ 5/29/2015 9:29:45 AM
Apple Inc.

AAPL

131.78 131.29 0.37% ▼ 5/29/2015 9:30:00 AM
Applied Materials, Inc.

AMAT

20.36 20.39 0.15% ▲ 5/29/2015 9:29:45 AM
Autodesk, Inc.

ADSK

54.55 54.26 0.53% ▼ 5/29/2015 9:30:00 AM
Automatic Data Processing, Inc.

ADP

85.97 85.86 0.13% ▼ 5/29/2015 9:29:44 AM
Avago Technologies Limited

AVGO

142.38 144.13 1.23% ▲ 5/29/2015 9:30:00 AM
Baidu, Inc.

BIDU

200.27 200.45 0.09% ▲ 5/29/2015 9:28:00 AM
Bed Bath & Beyond Inc.

BBBY

71.76 71.67 0.13% ▼ 5/29/2015 9:29:35 AM
Biogen Inc.

BIIB

400.1 400.09 0.00% ▼ 5/29/2015 9:30:00 AM
Broadcom Corporation

BRCM

56.25 56.48 0.41% ▲ 5/29/2015 9:30:00 AM
C.H. Robinson Worldwide, Inc.

CHRW

62.5 62.35 0.24% ▼ 5/29/2015 9:29:35 AM
CA Inc.

CA

30.71 30.59 0.39% ▼ 5/29/2015 9:29:45 AM
Catamaran Corporation

CTRX

60.18 60.13 0.08% ▼ 5/29/2015 9:30:00 AM
Celgene Corporation

CELG

114.93 114.86 0.06% ▼ 5/29/2015 9:30:00 AM
Cerner Corporation

CERN

68.33 67.86 0.69% ▼ 5/29/2015 9:30:00 AM
Charter Communications, Inc.

CHTR

176.36 176.12 0.14% ▼ 5/29/2015 9:28:00 AM
Check Point Software Technologies Ltd.

CHKP

85.19 1.12% ▼
Cisco Systems, Inc.

CSCO

29.35 29.3 0.17% ▼ 5/29/2015 9:29:44 AM
Citrix Systems, Inc.

CTXS

65.48 65.31 0.26% ▼ 5/29/2015 9:29:45 AM
Cognizant Technology Solutions Corporation

CTSH

64.84 64.67 0.26% ▼ 5/29/2015 9:29:45 AM
Comcast Corporation

CMCSA

59.03 59.06 0.05% ▲ 5/29/2015 9:30:00 AM
Costco Wholesale Corporation

COST

144.26 143.72 0.37% ▼ 5/29/2015 9:29:59 AM
DIRECTV

DTV

91.42 91.24 0.20% ▼ 5/29/2015 9:29:45 AM
Discovery Communications, Inc.

DISCA

33.05 33.08 0.09% ▲ 5/29/2015 9:29:45 AM
DISH Network Corporation

DISH

70.3 0.28% ▼
Dollar Tree, Inc.

DLTR

76.19 75.93 0.34% ▼ 5/29/2015 9:29:59 AM
eBay Inc.

EBAY

60.56 60.7 0.23% ▲ 5/29/2015 9:30:00 AM
Equinix, Inc.

EQIX

269.19 268.03 0.43% ▼ 5/29/2015 9:29:59 AM
Expedia, Inc.

EXPE

109.24 109.04 0.18% ▼ 5/29/2015 9:29:59 AM
Expeditors International of Washington, Inc.

EXPD

45.98 45.82 0.35% ▼ 5/29/2015 9:29:45 AM
Express Scripts Holding Company

ESRX

89.23 89.21 0.02% ▼ 5/29/2015 9:30:00 AM
F5 Networks, Inc.

FFIV

126.83 126.19 0.50% ▼ 5/29/2015 9:29:45 AM
Facebook, Inc.

FB

80.14 80.06 0.10% ▼ 5/29/2015 9:30:00 AM
Fastenal Company

FAST

42.55 42.49 0.14% ▼ 5/29/2015 9:29:45 AM
Fiserv, Inc.

FISV

80.79 80.64 0.19% ▼ 5/29/2015 9:29:45 AM
Garmin Ltd.

GRMN

46.215 46.32 0.23% ▲ 5/29/2015 9:29:45 AM
Gilead Sciences, Inc.

GILD

112.85 113.18 0.29% ▲ 5/29/2015 9:30:00 AM
Google Inc.

GOOG

539.78 537.51 0.42% ▼ 5/29/2015 9:30:00 AM
Henry Schein, Inc.

HSIC

142.66 142.67 0.01% ▲ 5/29/2015 9:29:45 AM
Illumina, Inc.

ILMN

208.62 1.69% ▼
Intel Corporation

INTC

34.01 34.25 0.71% ▲ 5/29/2015 9:30:00 AM
Intuit Inc.

INTU

105.09 104.91 0.17% ▼ 5/29/2015 9:29:45 AM
Intuitive Surgical, Inc.

ISRG

485.8 485.61 0.04% ▼ 5/29/2015 9:30:00 AM
Keurig Green Mountain, Inc.

GMCR

88.22 88.31 0.10% ▲ 5/29/2015 9:29:45 AM
KLA-Tencor Corporation

KLAC

60.27 60.01 0.43% ▼ 5/29/2015 9:29:45 AM
Kraft Foods Group, Inc.

KRFT

85.14 84.74 0.47% ▼ 5/29/2015 9:29:45 AM
Liberty Global plc

LBTYA

57.69 2.01% ▼
Liberty Media Corporation

LMCA

38.12 38.12 0 5/29/2015 8:58:25 AM
Linear Technology Corporation

LLTC

48.035 47.87 0.34% ▼ 5/29/2015 9:30:00 AM
Marriott International

MAR

79.03 79.29 0.33% ▲ 5/29/2015 9:29:44 AM
Mattel, Inc.

MAT

25.86 25.74 0.46% ▼ 5/29/2015 9:29:45 AM
Maxim Integrated Products, Inc.

MXIM

34.72 0.81% ▼
Micron Technology, Inc.

MU

28.28 28.41 0.46% ▲ 5/29/2015 9:29:59 AM
Microsoft Corporation

MSFT

47.45 47.44 0.02% ▼ 5/29/2015 9:30:00 AM
Mondelez International, Inc.

MDLZ

40.47 40.55 0.20% ▲ 5/29/2015 9:29:35 AM
Monster Beverage Corporation

MNST

129.2 128.76 0.34% ▼ 5/29/2015 9:29:59 AM
Mylan N.V.

MYL

72.68 72.79 0.15% ▲ 5/29/2015 9:30:00 AM
NetApp, Inc.

NTAP

33.26 33.2 0.18% ▼ 5/29/2015 9:30:00 AM
Netflix, Inc.

NFLX

626.55 626.09 0.07% ▼ 5/29/2015 9:29:44 AM
NVIDIA Corporation

NVDA

22.14 22.13 0.05% ▼ 5/29/2015 9:30:00 AM
NXP Semiconductors N.V.

NXPI

110.79 110.35 0.40% ▼ 5/29/2015 9:30:00 AM
O'Reilly Automotive, Inc.

ORLY

222.67 221.56 0.50% ▼ 5/29/2015 9:29:35 AM
PACCAR Inc.

PCAR

65.17 64.91 0.40% ▼ 5/29/2015 9:29:59 AM
Paychex, Inc.

PAYX

49.575 49.47 0.21% ▼ 5/29/2015 9:29:59 AM
QUALCOMM Incorporated

QCOM

70.6 70.63 0.04% ▲ 5/29/2015 9:29:45 AM
Regeneron Pharmaceuticals, Inc.

REGN

512.12 508.73 0.66% ▼ 5/29/2015 9:29:59 AM
Ross Stores, Inc.

ROST

96.94 97.07 0.13% ▲ 5/29/2015 9:29:35 AM
SanDisk Corporation

SNDK

69.585 69.89 0.44% ▲ 5/29/2015 9:29:55 AM
SBA Communications Corporation

SBAC

112.54 3.63% ▲
Seagate Technology.

STX

56.365 56.37 0.01% ▲ 5/29/2015 9:30:00 AM
Sigma-Aldrich Corporation

SIAL

138.88 139.06 0.13% ▲ 5/29/2015 9:29:59 AM
Sirius XM Holdings Inc.

SIRI

3.8 3.8 0 5/29/2015 9:29:20 AM
Staples, Inc.

SPLS

16.49 16.51 0.12% ▲ 5/29/2015 9:29:35 AM
Starbucks Corporation

SBUX

51.81 51.92 0.21% ▲ 5/29/2015 9:30:00 AM
Stericycle, Inc.

SRCL

138.17 138.31 0.10% ▲ 5/29/2015 9:29:40 AM
Symantec Corporation

SYMC

24.81 24.74 0.28% ▼ 5/29/2015 9:28:00 AM
Tesla Motors, Inc.

TSLA

251.45 251.01 0.17% ▼ 5/29/2015 9:30:00 AM
Texas Instruments Incorporated

TXN

55.91 56.02 0.20% ▲ 5/29/2015 9:29:59 AM
The Priceline Group Inc.

PCLN

1190.55 1188.25 0.19% ▼ 5/29/2015 8:41:31 AM
Tractor Supply Company

TSCO

88.37 0.28% ▲
TripAdvisor, Inc.

TRIP

76.8 76.77 0.04% ▼ 5/29/2015 9:30:00 AM
Twenty-First Century Fox, Inc.

FOXA

33.96 33.83 0.38% ▼ 5/29/2015 9:30:00 AM
Verisk Analytics, Inc.

VRSK

73.17 73.16 0.01% ▼ 5/29/2015 8:58:25 AM
Vertex Pharmaceuticals Incorporated

VRTX

127.4 126.92 0.38% ▼ 5/29/2015 9:30:00 AM
Viacom Inc.

VIAB

67.34 66.98 0.53% ▼ 5/29/2015 9:29:45 AM
VimpelCom Ltd.

VIP

6.14 0
Vodafone Group Plc

VOD

39.18 39.28 0.26% ▲ 5/29/2015 9:30:00 AM
Western Digital Corporation

WDC

99.23 99 0.23% ▼ 5/29/2015 9:29:44 AM
Whole Foods Market, Inc.

WFM

42.24 42.12 0.28% ▼ 5/29/2015 9:30:00 AM
Wynn Resorts, Limited

WYNN

102.99 102.75 0.23% ▼ 5/29/2015 9:29:59 AM
Xilinx, Inc.

XLNX

47.8 48.02 0.46% ▲ 5/29/2015 9:30:00 AM
Yahoo! Inc.

YHOO

43.07 43.45 0.88% ▲ 5/29/2015 9:30:00 AM

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.