NASDAQ 100 Pre-Market Indicator

Value
Current Value   Net Change % Change
4,371.21  11.61 ▼ 0.26 ▼


 4,382.82

NASDAQ-100
 03/30/2015
4:00 PM Close
Time

Name Symbol 03/30/2015
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time

LINTA

29.92 4.04% ▼
Activision Blizzard, Inc

ATVI

23.02 22.99 0.13% ▼ 3/31/2015 8:45:30 AM
Adobe Systems Incorporated

ADBE

73.6 72.73 1.18% ▼ 3/31/2015 8:47:51 AM
Akamai Technologies, Inc.

AKAM

71.9 0.40% ▼
Alexion Pharmaceuticals, Inc.

ALXN

180.26 179.87 0.22% ▼ 3/31/2015 9:29:55 AM
Altera Corporation

ALTR

42.82 42.58 0.56% ▼ 3/31/2015 9:30:00 AM
Amazon.com, Inc.

AMZN

374.59 373.02 0.42% ▼ 3/31/2015 9:30:00 AM
Amgen Inc.

AMGN

164.305 163.2 0.67% ▼ 3/31/2015 9:30:00 AM
Analog Devices, Inc.

ADI

64.81 64.13 1.05% ▼ 3/31/2015 9:29:59 AM
Apple Inc.

AAPL

126.37 126.05 0.25% ▼ 3/31/2015 9:30:00 AM
Applied Materials, Inc.

AMAT

22.77 22.54 1.01% ▼ 3/31/2015 9:30:00 AM
Autodesk, Inc.

ADSK

59.3 58.85 0.76% ▼ 3/31/2015 9:30:00 AM
Automatic Data Processing, Inc.

ADP

85.89 85.92 0.03% ▲ 3/31/2015 8:50:07 AM
Avago Technologies Limited

AVGO

130.55 129.13 1.09% ▼ 3/31/2015 9:29:58 AM
Baidu, Inc.

BIDU

210.54 209.22 0.63% ▼ 3/31/2015 9:30:00 AM
Bed Bath & Beyond Inc.

BBBY

76.43 76.31 0.16% ▼ 3/31/2015 9:29:59 AM
Biogen Inc.

BIIB

431.62 430.54 0.25% ▼ 3/31/2015 9:28:00 AM
Broadcom Corporation

BRCM

44.115 44.03 0.19% ▼ 3/31/2015 8:17:27 AM
C.H. Robinson Worldwide, Inc.

CHRW

73.2 0.22% ▼
CA Inc.

CA

32.71 32.45 0.79% ▼ 3/31/2015 9:29:55 AM
Catamaran Corporation

CTRX

59.83 59.82 0.02% ▼ 3/31/2015 9:30:00 AM
Celgene Corporation

CELG

120.02 118.88 0.95% ▼ 3/31/2015 9:30:00 AM
Cerner Corporation

CERN

74.11 73.69 0.57% ▼ 3/31/2015 9:29:55 AM
Charter Communications, Inc.

CHTR

183.39 196 6.88% ▲ 3/31/2015 9:28:20 AM
Check Point Software Technologies Ltd.

CHKP

83.48 1.17% ▼
Cisco Systems, Inc.

CSCO

27.65 27.33 1.16% ▼ 3/31/2015 9:30:00 AM
Citrix Systems, Inc.

CTXS

64.02 63.72 0.47% ▼ 3/31/2015 9:29:59 AM
Cognizant Technology Solutions Corporation

CTSH

63.34 62.82 0.82% ▼ 3/31/2015 9:29:58 AM
Comcast Corporation

CMCSA

56.61 56.18 0.76% ▼ 3/31/2015 9:30:00 AM
Costco Wholesale Corporation

COST

152.365 152 0.24% ▼ 3/31/2015 9:29:50 AM
DIRECTV

DTV

85.81 85.79 0.02% ▼ 3/31/2015 9:29:55 AM
Discovery Communications, Inc.

DISCA

31.09 0.71% ▲
DISH Network Corporation

DISH

70.78 70 1.10% ▼ 3/31/2015 9:28:05 AM
Dollar Tree, Inc.

DLTR

81.81 81.6 0.26% ▼ 3/31/2015 9:29:55 AM
eBay Inc.

EBAY

57.925 57.7 0.39% ▼ 3/31/2015 9:30:00 AM
Equinix, Inc.

EQIX

234.22 234 0.09% ▼ 3/31/2015 9:29:50 AM
Expedia, Inc.

EXPE

94.19 93.65 0.57% ▼ 3/31/2015 9:29:59 AM
Expeditors International of Washington, Inc.

EXPD

48.44 48.13 0.64% ▼ 3/31/2015 9:30:00 AM
Express Scripts Holding Company

ESRX

85.405 85.4 0.01% ▼ 3/31/2015 9:29:55 AM
F5 Networks, Inc.

FFIV

115.26 115.11 0.13% ▼ 3/31/2015 9:30:00 AM
Facebook, Inc.

FB

83.195 82.89 0.37% ▼ 3/31/2015 9:30:00 AM
Fastenal Company

FAST

41.8 1.05% ▼
Fiserv, Inc.

FISV

79.73 1.17% ▼
Garmin Ltd.

GRMN

48.13 47.88 0.52% ▼ 3/31/2015 9:30:00 AM
Gilead Sciences, Inc.

GILD

100.69 100.07 0.62% ▼ 3/31/2015 9:30:00 AM
Google Inc.

GOOG

552.03 549.92 0.38% ▼ 3/31/2015 9:30:00 AM
Henry Schein, Inc.

HSIC

140.84 0.82% ▼
Illumina, Inc.

ILMN

187.62 186.24 0.74% ▼ 3/31/2015 9:30:00 AM
Intel Corporation

INTC

31.46 31.47 0.03% ▲ 3/31/2015 9:30:00 AM
Intuit Inc.

INTU

98.23 97.34 0.91% ▼ 3/31/2015 9:29:55 AM
Intuitive Surgical, Inc.

ISRG

506.16 1.99% ▼
Keurig Green Mountain, Inc.

GMCR

113.96 112.92 0.91% ▼ 3/31/2015 9:29:58 AM
KLA-Tencor Corporation

KLAC

59.405 58.95 0.77% ▼ 3/31/2015 9:29:58 AM
Kraft Foods Group, Inc.

KRFT

90.61 89.67 1.04% ▼ 3/31/2015 9:30:00 AM
Liberty Global plc

LBTYA

51.685 0.21% ▲
Liberty Media Corporation

LMCA

38.47 39 1.38% ▲ 3/31/2015 9:30:00 AM
Linear Technology Corporation

LLTC

47.59 47.41 0.38% ▼ 3/31/2015 9:29:55 AM
Marriott International

MAR

81.5 81.23 0.33% ▼ 3/31/2015 9:29:55 AM
Mattel, Inc.

MAT

22.65 22.72 0.31% ▲ 3/31/2015 9:29:59 AM
Maxim Integrated Products, Inc.

MXIM

34.975 35.17 0.56% ▲ 3/31/2015 9:30:00 AM
Micron Technology, Inc.

MU

26.68 26.65 0.11% ▼ 3/31/2015 9:30:00 AM
Microsoft Corporation

MSFT

40.96 40.76 0.49% ▼ 3/31/2015 9:30:00 AM
Mondelez International, Inc.

MDLZ

36.5 36.25 0.68% ▼ 3/31/2015 9:04:39 AM
Monster Beverage Corporation

MNST

140.44 141.37 0.66% ▲ 3/31/2015 9:00:42 AM
Mylan N.V.

MYL

60 59.57 0.72% ▼ 3/31/2015 9:29:58 AM
NetApp, Inc.

NTAP

35.38 35.3 0.23% ▼ 3/31/2015 9:30:00 AM
Netflix, Inc.

NFLX

422.57 420.61 0.46% ▼ 3/31/2015 9:30:00 AM
NVIDIA Corporation

NVDA

21.47 21.3 0.79% ▼ 3/31/2015 9:30:00 AM
NXP Semiconductors N.V.

NXPI

102.43 101.7 0.71% ▼ 3/31/2015 9:30:00 AM
O'Reilly Automotive, Inc.

ORLY

219.38 217.29 0.95% ▼ 3/31/2015 9:29:58 AM
PACCAR Inc.

PCAR

63.45 63.13 0.50% ▼ 3/31/2015 9:29:55 AM
Paychex, Inc.

PAYX

50.01 49.87 0.28% ▼ 3/31/2015 9:30:00 AM
QUALCOMM Incorporated

QCOM

68.88 68.27 0.89% ▼ 3/31/2015 9:30:00 AM
Regeneron Pharmaceuticals, Inc.

REGN

459.78 464 0.92% ▲ 3/31/2015 9:30:00 AM
Ross Stores, Inc.

ROST

105.74 105.58 0.15% ▼ 3/31/2015 8:00:00 AM
SanDisk Corporation

SNDK

64.98 64.54 0.68% ▼ 3/31/2015 9:30:00 AM
SBA Communications Corporation

SBAC

120.19 1.42% ▲
Seagate Technology.

STX

53.08 52.64 0.83% ▼ 3/31/2015 9:30:00 AM
Sigma-Aldrich Corporation

SIAL

138.41 138.38 0.02% ▼ 3/31/2015 9:29:55 AM
Sirius XM Holdings Inc.

SIRI

3.87 3.87 0 3/31/2015 9:29:54 AM
Staples, Inc.

SPLS

16.7 16.6 0.60% ▼ 3/31/2015 9:29:59 AM
Starbucks Corporation

SBUX

95.98 96.17 0.20% ▲ 3/31/2015 9:30:00 AM
Stericycle, Inc.

SRCL

140.86 140.73 0.09% ▼ 3/31/2015 9:29:55 AM
Symantec Corporation

SYMC

23.55 23.43 0.51% ▼ 3/31/2015 9:29:59 AM
Tesla Motors, Inc.

TSLA

190.57 193.65 1.62% ▲ 3/31/2015 9:30:00 AM
Texas Instruments Incorporated

TXN

58 57.72 0.48% ▼ 3/31/2015 9:30:00 AM
The Priceline Group Inc.

PCLN

1149.83 1161.34 1.00% ▲ 3/31/2015 9:29:55 AM
Tractor Supply Company

TSCO

86.575 0.35% ▲
TripAdvisor, Inc.

TRIP

83.61 83.3 0.37% ▼ 3/31/2015 9:29:59 AM
Twenty-First Century Fox, Inc.

FOXA

34.26 34.42 0.47% ▲ 3/31/2015 9:29:54 AM
Verisk Analytics, Inc.

VRSK

71.16 1.85% ▼
Vertex Pharmaceuticals Incorporated

VRTX

121.25 119.86 1.15% ▼ 3/31/2015 9:29:58 AM
Viacom Inc.

VIAB

68.14 67.78 0.53% ▼ 3/31/2015 9:29:59 AM
VimpelCom Ltd.

VIP

5.35 4.67% ▼
Vodafone Group Plc

VOD

33.22 32.62 1.81% ▼ 3/31/2015 9:29:38 AM
Western Digital Corporation

WDC

92.93 91.92 1.09% ▼ 3/31/2015 9:29:59 AM
Whole Foods Market, Inc.

WFM

52.35 0.69% ▼
Wynn Resorts, Limited

WYNN

127.46 126.49 0.76% ▼ 3/31/2015 9:30:00 AM
Xilinx, Inc.

XLNX

42.68 42.59 0.21% ▼ 3/31/2015 9:28:00 AM
Yahoo! Inc.

YHOO

44.95 44.82 0.29% ▼ 3/31/2015 9:29:59 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.