NASDAQ 100 Pre-Market Indicator

Value
Current Value   Net Change % Change
4,332.14  1.55 ▼ 0.04 ▼


 4,333.69

NASDAQ-100
 03/31/2015
4:00 PM Close
Time

Name Symbol 03/31/2015
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time

LINTA

29.92 4.04% ▼
Activision Blizzard, Inc

ATVI

22.725 1.17% ▲
Adobe Systems Incorporated

ADBE

73.94 73.6 0.46% ▼ 4/1/2015 9:30:00 AM
Akamai Technologies, Inc.

AKAM

71.045 71.045 0 4/1/2015 8:51:15 AM
Alexion Pharmaceuticals, Inc.

ALXN

173.3 172.13 0.68% ▼ 4/1/2015 9:30:00 AM
Altera Corporation

ALTR

42.91 42.5 0.96% ▼ 4/1/2015 9:30:00 AM
Amazon.com, Inc.

AMZN

372.1 371.99 0.03% ▼ 4/1/2015 9:30:00 AM
Amgen Inc.

AMGN

159.85 159.33 0.33% ▼ 4/1/2015 9:30:00 AM
Analog Devices, Inc.

ADI

63 62.81 0.30% ▼ 4/1/2015 9:29:50 AM
Apple Inc.

AAPL

124.43 124.79 0.29% ▲ 4/1/2015 9:30:00 AM
Applied Materials, Inc.

AMAT

22.56 22.49 0.31% ▼ 4/1/2015 9:30:00 AM
Autodesk, Inc.

ADSK

58.64 57.73 1.55% ▼ 4/1/2015 9:29:58 AM
Automatic Data Processing, Inc.

ADP

85.64 85.74 0.12% ▲ 4/1/2015 9:29:50 AM
Avago Technologies Limited

AVGO

126.98 126.63 0.28% ▼ 4/1/2015 9:30:00 AM
Baidu, Inc.

BIDU

208.4 208.85 0.22% ▲ 4/1/2015 9:28:00 AM
Bed Bath & Beyond Inc.

BBBY

76.775 75.435 1.75% ▼ 4/1/2015 9:30:00 AM
Biogen Inc.

BIIB

422.24 422.77 0.13% ▲ 4/1/2015 9:30:00 AM
Broadcom Corporation

BRCM

43.295 43.08 0.50% ▼ 4/1/2015 9:30:00 AM
C.H. Robinson Worldwide, Inc.

CHRW

73.22 72.83 0.53% ▼ 4/1/2015 9:29:56 AM
CA Inc.

CA

32.61 31.23 4.23% ▼ 4/1/2015 9:29:59 AM
Catamaran Corporation

CTRX

59.54 59.51 0.05% ▼ 4/1/2015 9:30:00 AM
Celgene Corporation

CELG

115.28 114.87 0.36% ▼ 4/1/2015 9:29:59 AM
Cerner Corporation

CERN

73.26 73.27 0.01% ▲ 4/1/2015 9:29:50 AM
Charter Communications, Inc.

CHTR

193.11 191.77 0.69% ▼ 4/1/2015 9:29:22 AM
Check Point Software Technologies Ltd.

CHKP

81.97 82.62 0.79% ▲ 4/1/2015 9:30:00 AM
Cisco Systems, Inc.

CSCO

27.525 27.33 0.71% ▼ 4/1/2015 9:30:00 AM
Citrix Systems, Inc.

CTXS

63.87 63.87 0 4/1/2015 9:23:09 AM
Cognizant Technology Solutions Corporation

CTSH

62.39 62.45 0.10% ▲ 4/1/2015 9:29:55 AM
Comcast Corporation

CMCSA

56.47 56.81 0.60% ▲ 4/1/2015 9:30:00 AM
Costco Wholesale Corporation

COST

151.495 151.82 0.21% ▲ 4/1/2015 9:29:50 AM
DIRECTV

DTV

85.1 85.07 0.04% ▼ 4/1/2015 9:29:59 AM
Discovery Communications, Inc.

DISCA

30.76 30.81 0.16% ▲ 4/1/2015 9:30:00 AM
DISH Network Corporation

DISH

70.06 70.06 0 4/1/2015 8:32:53 AM
Dollar Tree, Inc.

DLTR

81.145 81.35 0.25% ▲ 4/1/2015 9:29:50 AM
eBay Inc.

EBAY

57.68 57.5 0.31% ▼ 4/1/2015 9:30:00 AM
Equinix, Inc.

EQIX

232.85 233.31 0.20% ▲ 4/1/2015 9:30:00 AM
Expedia, Inc.

EXPE

94.13 93.81 0.34% ▼ 4/1/2015 9:30:00 AM
Expeditors International of Washington, Inc.

EXPD

48.18 48.01 0.35% ▼ 4/1/2015 9:30:00 AM
Express Scripts Holding Company

ESRX

86.77 86.95 0.21% ▲ 4/1/2015 9:29:50 AM
F5 Networks, Inc.

FFIV

114.94 114.61 0.29% ▼ 4/1/2015 9:29:50 AM
Facebook, Inc.

FB

82.215 82.5 0.35% ▲ 4/1/2015 9:30:00 AM
Fastenal Company

FAST

41.435 41.28 0.37% ▼ 4/1/2015 9:29:50 AM
Fiserv, Inc.

FISV

79.4 0.76% ▼
Garmin Ltd.

GRMN

47.52 47.32 0.42% ▼ 4/1/2015 9:29:58 AM
Gilead Sciences, Inc.

GILD

98.13 98.01 0.12% ▼ 4/1/2015 9:30:00 AM
Google Inc.

GOOG

548 547.78 0.04% ▼ 4/1/2015 9:30:00 AM
Henry Schein, Inc.

HSIC

139.62 139.62 0 4/1/2015 9:00:08 AM
Illumina, Inc.

ILMN

185.64 0.32% ▲
Intel Corporation

INTC

31.27 31.11 0.51% ▼ 4/1/2015 9:29:59 AM
Intuit Inc.

INTU

96.96 96.83 0.13% ▼ 4/1/2015 9:29:50 AM
Intuitive Surgical, Inc.

ISRG

505.03 1.77% ▼
Keurig Green Mountain, Inc.

GMCR

111.73 111.49 0.21% ▼ 4/1/2015 9:29:50 AM
KLA-Tencor Corporation

KLAC

58.29 58.35 0.10% ▲ 4/1/2015 9:29:50 AM
Kraft Foods Group, Inc.

KRFT

87.115 86.47 0.74% ▼ 4/1/2015 9:30:00 AM
Liberty Global plc

LBTYA

51.47 51.47 0 4/1/2015 9:00:08 AM
Liberty Media Corporation

LMCA

38.55 1.17% ▲
Linear Technology Corporation

LLTC

46.8 46.61 0.41% ▼ 4/1/2015 9:30:00 AM
Marriott International

MAR

80.32 80.35 0.04% ▲ 4/1/2015 9:30:00 AM
Mattel, Inc.

MAT

22.85 22.8 0.22% ▼ 4/1/2015 9:28:03 AM
Maxim Integrated Products, Inc.

MXIM

34.81 1.03% ▲
Micron Technology, Inc.

MU

27.13 27.12 0.04% ▼ 4/1/2015 9:30:00 AM
Microsoft Corporation

MSFT

40.655 40.63 0.06% ▼ 4/1/2015 9:30:00 AM
Mondelez International, Inc.

MDLZ

36.09 36.15 0.17% ▲ 4/1/2015 9:30:00 AM
Monster Beverage Corporation

MNST

138.395 137.23 0.84% ▼ 4/1/2015 9:29:33 AM
Mylan N.V.

MYL

59.35 58.44 1.53% ▼ 4/1/2015 9:30:00 AM
NetApp, Inc.

NTAP

35.46 35.39 0.20% ▼ 4/1/2015 9:30:00 AM
Netflix, Inc.

NFLX

416.69 417.54 0.20% ▲ 4/1/2015 9:30:00 AM
NVIDIA Corporation

NVDA

20.925 20.9 0.12% ▼ 4/1/2015 9:28:03 AM
NXP Semiconductors N.V.

NXPI

100.36 100.58 0.22% ▲ 4/1/2015 8:23:52 AM
O'Reilly Automotive, Inc.

ORLY

216.24 215.7 0.25% ▼ 4/1/2015 9:30:00 AM
PACCAR Inc.

PCAR

63.14 62.99 0.24% ▼ 4/1/2015 9:29:59 AM
Paychex, Inc.

PAYX

49.615 49.2 0.84% ▼ 4/1/2015 9:30:00 AM
QUALCOMM Incorporated

QCOM

69.34 68.51 1.20% ▼ 4/1/2015 9:30:00 AM
Regeneron Pharmaceuticals, Inc.

REGN

451.48 449.85 0.36% ▼ 4/1/2015 9:29:59 AM
Ross Stores, Inc.

ROST

105.36 104.97 0.37% ▼ 4/1/2015 9:29:59 AM
SanDisk Corporation

SNDK

63.62 63.54 0.13% ▼ 4/1/2015 9:30:00 AM
SBA Communications Corporation

SBAC

117.1 117.1 0 4/1/2015 8:00:27 AM
Seagate Technology.

STX

52.03 52.03 0 4/1/2015 9:29:59 AM
Sigma-Aldrich Corporation

SIAL

138.25 138.21 0.03% ▼ 4/1/2015 9:29:49 AM
Sirius XM Holdings Inc.

SIRI

3.82 3.83 0.26% ▲ 4/1/2015 9:30:00 AM
Staples, Inc.

SPLS

16.285 16.52 1.44% ▲ 4/1/2015 9:30:00 AM
Starbucks Corporation

SBUX

94.7 94.35 0.37% ▼ 4/1/2015 9:30:00 AM
Stericycle, Inc.

SRCL

140.43 139.72 0.51% ▼ 4/1/2015 9:29:50 AM
Symantec Corporation

SYMC

23.365 22.91 1.95% ▼ 4/1/2015 9:29:59 AM
Tesla Motors, Inc.

TSLA

188.77 188.6 0.09% ▼ 4/1/2015 9:30:00 AM
Texas Instruments Incorporated

TXN

57.185 56.96 0.39% ▼ 4/1/2015 9:30:00 AM
The Priceline Group Inc.

PCLN

1164.15 1162 0.18% ▼ 4/1/2015 9:30:00 AM
Tractor Supply Company

TSCO

85.06 84.91 0.18% ▼ 4/1/2015 9:30:00 AM
TripAdvisor, Inc.

TRIP

83.17 83.41 0.29% ▲ 4/1/2015 9:29:58 AM
Twenty-First Century Fox, Inc.

FOXA

33.84 33.82 0.06% ▼ 4/1/2015 9:30:00 AM
Verisk Analytics, Inc.

VRSK

71.4 71.4 0 4/1/2015 8:26:34 AM
Vertex Pharmaceuticals Incorporated

VRTX

117.97 117.52 0.38% ▼ 4/1/2015 9:30:00 AM
Viacom Inc.

VIAB

68.3 67.62 1.00% ▼ 4/1/2015 9:29:59 AM
VimpelCom Ltd.

VIP

5.24 5.21 0.57% ▼ 4/1/2015 9:29:59 AM
Vodafone Group Plc

VOD

32.68 32.55 0.40% ▼ 4/1/2015 9:29:58 AM
Western Digital Corporation

WDC

91.01 90.75 0.29% ▼ 4/1/2015 9:30:00 AM
Whole Foods Market, Inc.

WFM

52.08 51.82 0.50% ▼ 4/1/2015 9:29:33 AM
Wynn Resorts, Limited

WYNN

125.88 125.88 0 4/1/2015 9:00:07 AM
Xilinx, Inc.

XLNX

42.3 42.42 0.28% ▲ 4/1/2015 9:29:55 AM
Yahoo! Inc.

YHOO

44.435 44.47 0.08% ▲ 4/1/2015 9:29:58 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.