NASDAQ 100 Pre-Market Indicator

Value
Current Value   Net Change % Change
4,446.07  5.99 ▼ 0.13 ▼


 4,452.06

NASDAQ-100
 03/05/2015
4:00 PM Close
Time

Name Symbol 03/05/2015
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time

LINTA

29.92 4.04% ▼
Activision Blizzard, Inc

ATVI

23.29 0.82% ▼
Adobe Systems Incorporated

ADBE

78.62 78.39 0.29% ▼ 3/6/2015 9:30:00 AM
Akamai Technologies, Inc.

AKAM

71.09 70.62 0.66% ▼ 3/6/2015 9:30:00 AM
Alexion Pharmaceuticals, Inc.

ALXN

185.79 184.61 0.64% ▼ 3/6/2015 9:30:00 AM
Altera Corporation

ALTR

36.02 35.91 0.31% ▼ 3/6/2015 9:29:55 AM
Amazon.com, Inc.

AMZN

387.83 385.53 0.59% ▼ 3/6/2015 9:29:59 AM
Amgen Inc.

AMGN

159.6 158.42 0.74% ▼ 3/6/2015 9:30:00 AM
Analog Devices, Inc.

ADI

58.45 58.31 0.24% ▼ 3/6/2015 9:29:54 AM
Apple Inc.

AAPL

126.41 128.32 1.51% ▲ 3/6/2015 9:30:00 AM
Applied Materials, Inc.

AMAT

24.18 24.11 0.29% ▼ 3/6/2015 9:29:55 AM
Autodesk, Inc.

ADSK

62.95 62.23 1.14% ▼ 3/6/2015 9:30:00 AM
Automatic Data Processing, Inc.

ADP

86.75 86.3 0.52% ▼ 3/6/2015 9:30:00 AM
Avago Technologies Limited

AVGO

130.57 129.96 0.47% ▼ 3/6/2015 9:30:00 AM
Baidu, Inc.

BIDU

214.23 215.1 0.41% ▲ 3/6/2015 9:30:00 AM
Bed Bath & Beyond Inc.

BBBY

74.39 73.91 0.65% ▼ 3/6/2015 9:30:00 AM
Biogen Idec Inc.

BIIB

425.61 424.13 0.35% ▼ 3/6/2015 9:29:55 AM
Broadcom Corporation

BRCM

44.905 44.76 0.32% ▼ 3/6/2015 9:29:59 AM
C.H. Robinson Worldwide, Inc.

CHRW

74.12 73.52 0.81% ▼ 3/6/2015 9:29:35 AM
CA Inc.

CA

31.96 31.95 0.03% ▼ 3/6/2015 9:29:55 AM
Catamaran Corporation

CTRX

49.6 49.62 0.04% ▲ 3/6/2015 9:30:00 AM
Celgene Corporation

CELG

120.71 119.99 0.60% ▼ 3/6/2015 9:30:00 AM
Cerner Corporation

CERN

72.51 72.22 0.40% ▼ 3/6/2015 9:29:35 AM
Charter Communications, Inc.

CHTR

184.48 1.02% ▼
Check Point Software Technologies Ltd.

CHKP

83.145 82.545 0.72% ▼ 3/6/2015 9:12:57 AM
Cisco Systems, Inc.

CSCO

29.3 29.13 0.58% ▼ 3/6/2015 9:30:00 AM
Citrix Systems, Inc.

CTXS

62.02 61.76 0.42% ▼ 3/6/2015 9:29:59 AM
Cognizant Technology Solutions Corporation

CTSH

62.36 61.99 0.59% ▼ 3/6/2015 9:30:00 AM
Comcast Corporation

CMCSA

60.325 60.11 0.36% ▼ 3/6/2015 9:29:55 AM
Costco Wholesale Corporation

COST

151.17 149.43 1.15% ▼ 3/6/2015 9:29:59 AM
DIRECTV

DTV

87.93 87.4 0.60% ▼ 3/6/2015 9:29:59 AM
Discovery Communications, Inc.

DISCA

33.56 33.36 0.60% ▼ 3/6/2015 9:29:54 AM
DISH Network Corporation

DISH

75.81 0.21% ▲
Dollar Tree, Inc.

DLTR

79.43 79.21 0.28% ▼ 3/6/2015 9:29:54 AM
eBay Inc.

EBAY

59.08 59.08 0 3/6/2015 9:30:00 AM
Equinix, Inc.

EQIX

234.3 4.32% ▼
Expedia, Inc.

EXPE

91.38 90.31 1.17% ▼ 3/6/2015 9:30:00 AM
Expeditors International of Washington, Inc.

EXPD

47.97 47.46 1.06% ▼ 3/6/2015 9:29:54 AM
Express Scripts Holding Company

ESRX

84.28 83.98 0.36% ▼ 3/6/2015 9:30:00 AM
F5 Networks, Inc.

FFIV

119.22 118.72 0.42% ▼ 3/6/2015 9:29:54 AM
Facebook, Inc.

FB

81.21 81.01 0.25% ▼ 3/6/2015 9:30:00 AM
Fastenal Company

FAST

40.62 40.28 0.84% ▼ 3/6/2015 9:29:55 AM
Fiserv, Inc.

FISV

77.96 77.55 0.53% ▼ 3/6/2015 9:29:59 AM
Garmin Ltd.

GRMN

50.71 50.39 0.63% ▼ 3/6/2015 9:29:59 AM
Gilead Sciences, Inc.

GILD

103.415 102.89 0.51% ▼ 3/6/2015 9:30:00 AM
Google Inc.

GOOG

575.33 574.64 0.12% ▼ 3/6/2015 9:30:00 AM
Henry Schein, Inc.

HSIC

140.62 0.25% ▲
Illumina, Inc.

ILMN

200.13 199.5 0.31% ▼ 3/6/2015 9:24:18 AM
Intel Corporation

INTC

33.73 33.56 0.50% ▼ 3/6/2015 9:30:00 AM
Intuit Inc.

INTU

98.12 97.64 0.49% ▼ 3/6/2015 9:29:59 AM
Intuitive Surgical, Inc.

ISRG

499.52 497.66 0.37% ▼ 3/6/2015 9:29:35 AM
Keurig Green Mountain, Inc.

GMCR

129.05 128.64 0.32% ▼ 3/6/2015 9:29:59 AM
KLA-Tencor Corporation

KLAC

62.23 61.83 0.64% ▼ 3/6/2015 9:29:58 AM
Kraft Foods Group, Inc.

KRFT

63.1 62.94 0.25% ▼ 3/6/2015 9:29:55 AM
Liberty Global plc

LBTYA

55 54.66 0.62% ▼ 3/6/2015 9:21:29 AM
Liberty Media Corporation

LMCA

39.66 0.98% ▼
Linear Technology Corporation

LLTC

48.37 48.08 0.60% ▼ 3/6/2015 9:30:00 AM
Marriott International

MAR

82.9 82.53 0.45% ▼ 3/6/2015 9:30:00 AM
Mattel, Inc.

MAT

26.08 26.01 0.27% ▼ 3/6/2015 9:29:55 AM
Maxim Integrated Products, Inc.

MXIM

35.61 35.61 0 3/6/2015 9:11:33 AM
Micron Technology, Inc.

MU

29.28 29.21 0.24% ▼ 3/6/2015 9:30:00 AM
Microsoft Corporation

MSFT

43.11 42.95 0.37% ▼ 3/6/2015 9:30:00 AM
Mondelez International, Inc.

MDLZ

36.51 36.28 0.63% ▼ 3/6/2015 9:29:55 AM
Monster Beverage Corporation

MNST

140.03 139.29 0.53% ▼ 3/6/2015 9:30:00 AM
Mylan N.V.

MYL

56.685 56.41 0.49% ▼ 3/6/2015 9:29:59 AM
NetApp, Inc.

NTAP

38.545 38.39 0.40% ▼ 3/6/2015 9:29:55 AM
Netflix, Inc.

NFLX

467.65 466.5 0.25% ▼ 3/6/2015 9:30:00 AM
NVIDIA Corporation

NVDA

22.86 22.7 0.70% ▼ 3/6/2015 9:29:58 AM
NXP Semiconductors N.V.

NXPI

98.67 98.8 0.13% ▲ 3/6/2015 9:26:44 AM
O'Reilly Automotive, Inc.

ORLY

208.02 207.02 0.48% ▼ 3/6/2015 9:29:54 AM
PACCAR Inc.

PCAR

62.45 62.17 0.45% ▼ 3/6/2015 9:30:00 AM
Paychex, Inc.

PAYX

49.18 48.92 0.53% ▼ 3/6/2015 9:29:59 AM
QUALCOMM Incorporated

QCOM

70.93 70.54 0.55% ▼ 3/6/2015 9:30:00 AM
Regeneron Pharmaceuticals, Inc.

REGN

428.95 428.53 0.10% ▼ 3/6/2015 9:30:00 AM
Ross Stores, Inc.

ROST

104.95 104.55 0.38% ▼ 3/6/2015 9:29:54 AM
SanDisk Corporation

SNDK

82.515 82.17 0.42% ▼ 3/6/2015 9:29:59 AM
SBA Communications Corporation

SBAC

124.59 0.75% ▲
Seagate Technology.

STX

58.435 58.07 0.62% ▼ 3/6/2015 9:30:00 AM
Sigma-Aldrich Corporation

SIAL

138.055 138.08 0.02% ▲ 3/6/2015 9:30:00 AM
Sirius XM Holdings Inc.

SIRI

3.93 3.91 0.51% ▼ 3/6/2015 9:29:02 AM
Staples, Inc.

SPLS

16.5 16.14 2.18% ▼ 3/6/2015 9:30:00 AM
Starbucks Corporation

SBUX

93.63 93.28 0.37% ▼ 3/6/2015 9:30:00 AM
Stericycle, Inc.

SRCL

136.285 136.5 0.16% ▲ 3/6/2015 9:29:55 AM
Symantec Corporation

SYMC

24.64 24.5 0.57% ▼ 3/6/2015 9:30:00 AM
Tesla Motors, Inc.

TSLA

200.63 199.11 0.76% ▼ 3/6/2015 9:30:00 AM
Texas Instruments Incorporated

TXN

58.34 58.19 0.26% ▼ 3/6/2015 9:29:59 AM
The Priceline Group Inc.

PCLN

1231.01 1221.71 0.76% ▼ 3/6/2015 9:30:00 AM
Tractor Supply Company

TSCO

85.35 84.79 0.66% ▼ 3/6/2015 9:29:59 AM
TripAdvisor, Inc.

TRIP

87.98 87.29 0.78% ▼ 3/6/2015 9:29:55 AM
Twenty-First Century Fox, Inc.

FOXA

34.87 34.7 0.49% ▼ 3/6/2015 9:30:00 AM
Verisk Analytics, Inc.

VRSK

71.09 1.10% ▲
Vertex Pharmaceuticals Incorporated

VRTX

126.96 126.65 0.24% ▼ 3/6/2015 9:30:00 AM
Viacom Inc.

VIAB

70.34 69.93 0.58% ▼ 3/6/2015 9:29:55 AM
VimpelCom Ltd.

VIP

5.59 5.69 1.79% ▲ 3/6/2015 9:07:28 AM
Vodafone Group Plc

VOD

34.37 33.58 2.30% ▼ 3/6/2015 9:30:00 AM
Western Digital Corporation

WDC

105.38 104.62 0.72% ▼ 3/6/2015 9:30:00 AM
Whole Foods Market, Inc.

WFM

56.15 55.6 0.98% ▼ 3/6/2015 9:29:54 AM
Wynn Resorts, Limited

WYNN

139 137.73 0.91% ▼ 3/6/2015 9:29:59 AM
Xilinx, Inc.

XLNX

41.38 41.09 0.70% ▼ 3/6/2015 9:29:59 AM
Yahoo! Inc.

YHOO

44.16 43.96 0.45% ▼ 3/6/2015 9:29:55 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.