Home > Market Activity > Extended Hours Trading > Pre-Market Indicator

NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
3,029.44 2.99 0.10


 3,026.45
NASDAQ-100
 05/21/2013
4:00 PM Close
Time
Name Symbol 05/21/2013 Last Sale Pre-Market Last Sale Pre-Market %Change Pre-Market Time
Activision Blizzard, Inc

ATVI

15.57 15.65 0.51% 5/22/2013 8:58:57 AM
Adobe Systems Incorporated

ADBE

44.02 44.08 0.14% 5/22/2013 8:18:15 AM
Akamai Technologies, Inc.

AKAM

47.28 47.45 0.36% 5/22/2013 9:29:50 AM
Alexion Pharmaceuticals, Inc.

ALXN

102.67 103 0.32% 5/22/2013 9:30:00 AM
Altera Corporation

ALTR

33.91 33.85 0.18% 5/22/2013 9:30:00 AM
Amazon.com, Inc.

AMZN

268.86 267.55 0.49% 5/22/2013 9:29:54 AM
Amgen Inc.

AMGN

104.24 104.51 0.26% 5/22/2013 9:28:00 AM
Analog Devices, Inc.

ADI

46.56 45.62 2.02% 5/22/2013 9:30:00 AM
Apple Inc.

AAPL

439.66 444.04 1.00% 5/22/2013 9:30:00 AM
Applied Materials, Inc.

AMAT

14.67 14.66 0.07% 5/22/2013 9:30:00 AM
Autodesk, Inc.

ADSK

37.48 1.09%
Automatic Data Processing, Inc.

ADP

71.03 71.07 0.06% 5/22/2013 9:30:00 AM
Avago Technologies Limited

AVGO

35.09 2.05%
Baidu, Inc.

BIDU

99.03 99.25 0.22% 5/22/2013 9:27:53 AM
Bed Bath & Beyond Inc.

BBBY

68.54 69.1 0.82% 5/22/2013 9:14:32 AM
Biogen Idec Inc.

BIIB

231.33 232.28 0.41% 5/22/2013 9:30:00 AM
BMC Software, Inc.

BMC

45.31 45.32 0.02% 5/22/2013 9:30:00 AM
Broadcom Corporation

BRCM

37.4 37.45 0.13% 5/22/2013 9:30:00 AM
C.H. Robinson Worldwide, Inc.

CHRW

59.87 59.88 0.02% 5/22/2013 9:30:00 AM
CA Inc.

CA

27.65 27.81 0.58% 5/22/2013 9:29:59 AM
Catamaran Corporation

CTRX

50.38 50.16 0.44% 5/22/2013 9:30:00 AM
Celgene Corporation

CELG

123.5 124.05 0.45% 5/22/2013 9:29:57 AM
Cerner Corporation

CERN

97.63 0.48%
Check Point Software Technologies Ltd.

CHKP

51.43 1.36%
Cisco Systems, Inc.

CSCO

24.01 23.96 0.21% 5/22/2013 9:30:00 AM
Citrix Systems, Inc.

CTXS

66.37 66.27 0.15% 5/22/2013 9:30:00 AM
Cognizant Technology Solutions Corporation

CTSH

64.61 63.92 1.07% 5/22/2013 9:29:50 AM
Comcast Corporation

CMCSA

42.23 41.965 0.63% 5/22/2013 9:30:00 AM
Costco Wholesale Corporation

COST

113.48 113.51 0.03% 5/22/2013 9:29:50 AM
Dell Inc.

DELL

13.39 13.39 0 5/22/2013 9:29:48 AM
DENTSPLY International Inc.

XRAY

42.31 0.02%
DIRECTV

DTV

65 64.93 0.11% 5/22/2013 9:30:00 AM
Discovery Communications, Inc.

DISCA

80 79.87 0.16% 5/22/2013 9:29:46 AM
Dollar Tree, Inc.

DLTR

49.38 49.52 0.28% 5/22/2013 8:09:44 AM
eBay Inc.

EBAY

54.97 55.23 0.47% 5/22/2013 9:30:00 AM
Equinix, Inc.

EQIX

224.2 223.7 0.22% 5/22/2013 9:30:00 AM
Expedia, Inc.

EXPE

58.02 58.01 0.02% 5/22/2013 9:30:00 AM
Expeditors International of Washington, Inc.

EXPD

38.71 38.67 0.10% 5/22/2013 9:30:00 AM
Express Scripts Holding Company

ESRX

61.31 61.48 0.28% 5/22/2013 9:30:00 AM
F5 Networks, Inc.

FFIV

82.66 83.08 0.51% 5/22/2013 9:30:00 AM
Facebook, Inc.

FB

25.66 25.64 0.08% 5/22/2013 9:29:50 AM
Fastenal Company

FAST

51.74 51.89 0.29% 5/22/2013 9:30:00 AM
Fiserv, Inc.

FISV

90 0.21%
Fossil, Inc.

FOSL

108.16 108.63 0.43% 5/22/2013 9:29:55 AM
Garmin Ltd.

GRMN

36.67 36.72 0.14% 5/22/2013 9:30:00 AM
Gilead Sciences, Inc.

GILD

56.41 57.02 1.08% 5/22/2013 9:29:59 AM
Google Inc.

GOOG

906.97 902.59 0.48% 5/22/2013 9:29:55 AM
Henry Schein, Inc.

HSIC

96.15 0.96%
Intel Corporation

INTC

24.15 24.15 0 5/22/2013 9:30:00 AM
Intuit Inc.

INTU

57.89 58.84 1.64% 5/22/2013 9:30:00 AM
Intuitive Surgical, Inc.

ISRG

485.88 1.31%
KLA-Tencor Corporation

KLAC

56.06 0.20%
Kraft Foods Group, Inc.

KRFT

56.61 56.6 0.02% 5/22/2013 9:28:00 AM
Liberty Global, Inc.

LBTYA

76.05 1.31%
Liberty Interactive Corporation

LINTA

23.19 0.78%
Life Technologies Corporation

LIFE

73.68 74.1 0.57% 5/22/2013 9:29:53 AM
Linear Technology Corporation

LLTC

37.64 37.73 0.24% 5/22/2013 9:30:00 AM
Mattel, Inc.

MAT

46.65 46.77 0.26% 5/22/2013 9:30:00 AM
Maxim Integrated Products, Inc.

MXIM

30.8 30.7 0.32% 5/22/2013 9:30:00 AM
Microchip Technology Incorporated

MCHP

36.67 36.69 0.05% 5/22/2013 9:30:00 AM
Micron Technology, Inc.

MU

11.23 11.27 0.36% 5/22/2013 9:30:00 AM
Microsoft Corporation

MSFT

34.85 34.8 0.14% 5/22/2013 9:30:00 AM
Mondelez International, Inc.

MDLZ

31 30.93 0.23% 5/22/2013 9:30:00 AM
Monster Beverage Corporation

MNST

56.43 57.23 1.42% 5/22/2013 9:29:59 AM
Mylan Inc.

MYL

31.23 31.28 0.16% 5/22/2013 9:29:50 AM
NetApp, Inc.

NTAP

36.63 38.9 6.20% 5/22/2013 9:30:00 AM
News Corporation

NWSA

33.21 33.17 0.12% 5/22/2013 9:30:00 AM
Nuance Communications, Inc.

NUAN

19.27 19.3 0.16% 5/22/2013 9:30:00 AM
NVIDIA Corporation

NVDA

14.92 14.93 0.07% 5/22/2013 9:30:00 AM
Oracle Corporation

ORCL

35.1 35.14 0.11% 5/22/2013 9:30:00 AM
O'Reilly Automotive, Inc.

ORLY

112.21 0.95%
PACCAR Inc.

PCAR

54.63 54.77 0.26% 5/22/2013 9:30:00 AM
Paychex, Inc.

PAYX

38.21 38.26 0.13% 5/22/2013 9:29:46 AM
Perrigo Company

PRGO

118.65 119.09 0.37% 5/22/2013 9:30:00 AM
priceline.com Incorporated

PCLN

825.52 804.76 2.51% 5/22/2013 9:30:00 AM
QUALCOMM Incorporated

QCOM

65.75 65.65 0.15% 5/22/2013 9:30:00 AM
Randgold Resources Limited

GOLD

74.29 75.77 1.99% 5/22/2013 9:30:00 AM
Regeneron Pharmaceuticals, Inc.

REGN

259.96 260.29 0.13% 5/22/2013 9:29:55 AM
Ross Stores, Inc.

ROST

66.15 66.21 0.09% 5/22/2013 9:30:00 AM
SanDisk Corporation

SNDK

58.25 58.44 0.33% 5/22/2013 9:30:00 AM
SBA Communications Corporation

SBAC

80.69 0.11%
Seagate Technology.

STX

41.52 41.79 0.65% 5/22/2013 9:30:00 AM
Sears Holdings Corporation

SHLD

59.79 3.83%
Sigma-Aldrich Corporation

SIAL

84.27 84.48 0.25% 5/22/2013 9:30:00 AM
Sirius XM Radio Inc.

SIRI

3.515 3.53 0.43% 5/22/2013 9:24:08 AM
Staples, Inc.

SPLS

14.75 14.59 1.08% 5/22/2013 9:29:55 AM
Starbucks Corporation

SBUX

64.25 64.15 0.16% 5/22/2013 9:32:03 AM
Stericycle, Inc.

SRCL

111.89 111.88 0.01% 5/22/2013 9:29:55 AM
Symantec Corporation

SYMC

24.04 24.06 0.08% 5/22/2013 9:30:00 AM
Texas Instruments Incorporated

TXN

36.6 36.47 0.36% 5/22/2013 9:30:00 AM
Verisk Analytics, Inc.

VRSK

60.41 0.66%
Vertex Pharmaceuticals Incorporated

VRTX

79.47 2.66%
Viacom Inc.

VIAB

69.58 69.43 0.22% 5/22/2013 9:29:50 AM
Virgin Media Inc.

VMED

50.54 50.39 0.30% 5/22/2013 9:30:00 AM
Vodafone Group Plc

VOD

30.2 29.97 0.76% 5/22/2013 9:30:00 AM
Western Digital Corporation

WDC

60.72 60.82 0.16% 5/22/2013 9:30:00 AM
Whole Foods Market, Inc.

WFM

105.07 105.34 0.26% 5/22/2013 9:30:00 AM
Wynn Resorts, Limited

WYNN

142.43 143.19 0.53% 5/22/2013 9:29:57 AM
Xilinx, Inc.

XLNX

39.47 39.29 0.46% 5/22/2013 9:29:57 AM
Yahoo! Inc.

YHOO

27 27.04 0.15% 5/22/2013 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.