NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
4,055.47 8.29 ▲0.20 ▲


 4,047.18

NASDAQ-100
 09/29/2014
4:00 PM Close
Time

Name Symbol 09/29/2014
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time
Activision Blizzard, Inc 20.91 20.91 0 9/30/2014 9:25:07 AM
Adobe Systems Incorporated 69.22 69.44 0.32% ▲ 9/30/2014 9:30:00 AM
Akamai Technologies, Inc. 59.74 60.11 0.62% ▲ 9/30/2014 9:29:59 AM
Alexion Pharmaceuticals, Inc. 167.95 168.68 0.43% ▲ 9/30/2014 9:27:29 AM
Altera Corporation 35.93 35.96 0.08% ▲ 9/30/2014 9:29:59 AM
Amazon.com, Inc. 321.82 320.75 0.33% ▼ 9/30/2014 9:29:53 AM
Amgen Inc. 140.07 140.95 0.63% ▲ 9/30/2014 8:14:16 AM
Analog Devices, Inc. 49.81 0.22% ▼
Apple Inc. 100.11 100.78 0.67% ▲ 9/30/2014 9:30:00 AM
Applied Materials, Inc. 21.75 1.20% ▼
Autodesk, Inc. 55.04 55.11 0.13% ▲ 9/30/2014 9:29:59 AM
Automatic Data Processing, Inc. 82.81 82.81 0 9/30/2014 9:30:00 AM
Avago Technologies Limited 87.11 87.11 0 9/30/2014 9:25:14 AM
Baidu, Inc. 220.47 221.98 0.68% ▲ 9/30/2014 9:27:05 AM
Bed Bath & Beyond Inc. 66.2 65.95 0.38% ▼ 9/30/2014 9:28:00 AM
Biogen Idec Inc. 330.16 329.99 0.05% ▼ 9/30/2014 9:30:00 AM
Broadcom Corporation 40.65 40.65 0 9/30/2014 9:25:11 AM
C.H. Robinson Worldwide, Inc. 66.45 0.99% ▼
CA Inc. 27.64 27.64 0 9/30/2014 9:29:59 AM
Catamaran Corporation 42.68 42.68 0 9/30/2014 9:25:13 AM
Celgene Corporation 95.64 95.34 0.31% ▼ 9/30/2014 9:30:00 AM
Cerner Corporation 59.69 2.60% ▼
Charter Communications, Inc. 155.58 1.57% ▼
Check Point Software Technologies Ltd. 69.26 0.91% ▲
Cisco Systems, Inc. 25.12 24.92 0.80% ▼ 9/30/2014 9:30:00 AM
Citrix Systems, Inc. 71.01 71.01 0 9/30/2014 9:28:13 AM
Cognizant Technology Solutions Corporation 44.37 0.09% ▼
Comcast Corporation 54.16 54.11 0.09% ▼ 9/30/2014 9:29:55 AM
Costco Wholesale Corporation 125.32 0.32% ▼
DIRECTV 86.66 86.66 0 9/30/2014 9:25:15 AM
Discovery Communications, Inc. 37.705 37.85 0.38% ▲ 9/30/2014 9:30:00 AM
DISH Network Corporation 65.01 64.76 0.38% ▼ 9/30/2014 9:29:02 AM
Dollar Tree, Inc. 56.06 56.06 0 9/30/2014 9:25:15 AM
eBay Inc. 52.66 56.6 7.48% ▲ 9/30/2014 9:30:00 AM
Equinix, Inc. 212.07 212.07 0 9/30/2014 9:25:15 AM
Expedia, Inc. 86.58 87.06 0.55% ▲ 9/30/2014 9:29:55 AM
Expeditors International of Washington, Inc. 40.9 0.54% ▼
Express Scripts Holding Company 71.4 71.19 0.29% ▼ 9/30/2014 9:28:00 AM
F5 Networks, Inc. 119.16 0.67% ▼
Facebook, Inc. 79 79.33 0.42% ▲ 9/30/2014 9:30:00 AM
Fastenal Company 45.2 0.35% ▼
Fiserv, Inc. 64.525 64.55 0.04% ▲ 9/30/2014 9:29:59 AM
Garmin Ltd. 51.87 51.83 0.08% ▼ 9/30/2014 9:30:00 AM
Gilead Sciences, Inc. 107.51 107.4 0.10% ▼ 9/30/2014 9:29:59 AM
Google Inc. 576.36 576.37 0.00% ▲ 9/30/2014 9:30:00 AM
Henry Schein, Inc. 117.22 0.15% ▼
Illumina, Inc. 165.22 165.22 0 9/30/2014 9:25:09 AM
Intel Corporation 34.9 34.93 0.09% ▲ 9/30/2014 9:30:00 AM
Intuit Inc. 87.78 87.7 0.09% ▼ 9/30/2014 9:30:00 AM
Intuitive Surgical, Inc. 464.72 0.91% ▼
Keurig Green Mountain, Inc. 130.4 130.4 0 9/30/2014 9:25:10 AM
KLA-Tencor Corporation 79.845 79.76 0.11% ▼ 9/30/2014 9:30:00 AM
Kraft Foods Group, Inc. 56.29 56.36 0.12% ▲ 9/30/2014 9:30:00 AM
Liberty Global plc 43.24 0.14% ▼
Liberty Interactive Corporation 28.29 1.17% ▲
Liberty Media Corporation 47.06 0.87% ▲
Linear Technology Corporation 44.73 1.27% ▼
Marriott International 70.44 70.48 0.06% ▲ 9/30/2014 9:29:59 AM
Mattel, Inc. 30.48 30.47 0.03% ▼ 9/30/2014 9:29:59 AM
Maxim Integrated Products, Inc. 30.51 30.51 0 9/30/2014 9:25:12 AM
Micron Technology, Inc. 34.5 34.66 0.46% ▲ 9/30/2014 9:29:59 AM
Microsoft Corporation 46.44 46.37 0.15% ▼ 9/30/2014 9:30:00 AM
Mondelez International, Inc. 34.2 34.25 0.15% ▲ 9/30/2014 9:29:55 AM
Monster Beverage Corporation 91.33 91.06 0.30% ▼ 9/30/2014 9:30:00 AM
Mylan Inc. 45.79 0.35% ▲
NetApp, Inc. 42.44 42.59 0.35% ▲ 9/30/2014 9:30:00 AM
Netflix, Inc. 449.56 452.3 0.61% ▲ 9/30/2014 9:30:00 AM
NVIDIA Corporation 18.515 18.5 0.08% ▼ 9/30/2014 9:29:15 AM
NXP Semiconductors N.V. 70.28 70.8 0.74% ▲ 9/30/2014 9:20:36 AM
O'Reilly Automotive, Inc. 151.81 151.62 0.13% ▼ 9/30/2014 9:26:55 AM
PACCAR Inc. 57.195 0.60% ▼
Paychex, Inc. 44.23 1.09% ▼
QUALCOMM Incorporated 74.82 74.57 0.33% ▼ 9/30/2014 9:30:00 AM
Regeneron Pharmaceuticals, Inc. 354.96 355.5 0.15% ▲ 9/30/2014 9:30:00 AM
Ross Stores, Inc. 75.46 0.19% ▼
SanDisk Corporation 99.68 99.68 0 9/30/2014 9:25:06 AM
SBA Communications Corporation 110.74 1.63% ▼
Seagate Technology. 57.25 1.83% ▼
Sigma-Aldrich Corporation 136.28 136.17 0.08% ▼ 9/30/2014 9:30:00 AM
Sirius XM Holdings Inc. 3.5 3.52 0.57% ▲ 9/30/2014 9:28:00 AM
Staples, Inc. 12.15 12.19 0.33% ▲ 9/30/2014 9:10:40 AM
Starbucks Corporation 75.27 75.5 0.31% ▲ 9/30/2014 9:28:00 AM
Stericycle, Inc. 116.19 116.19 0 9/30/2014 9:25:09 AM
Symantec Corporation 23.415 23.36 0.23% ▼ 9/30/2014 9:19:54 AM
Tesla Motors, Inc. 245.26 246.71 0.59% ▲ 9/30/2014 9:28:21 AM
Texas Instruments Incorporated 48.26 0.60% ▼
The Priceline Group Inc. 1161.05 1164.92 0.33% ▲ 9/30/2014 9:30:00 AM
Tractor Supply Company 61.43 61.19 0.39% ▼ 9/30/2014 9:19:06 AM
TripAdvisor, Inc. 90.8 90.8 0 9/30/2014 9:25:10 AM
Twenty-First Century Fox, Inc. 34.15 0.29% ▲
Verisk Analytics, Inc. 60.93 6.30% ▲
Vertex Pharmaceuticals Incorporated 113.9 113.9 0 9/30/2014 9:25:12 AM
Viacom Inc. 76.82 76.93 0.14% ▲ 9/30/2014 9:30:00 AM
VimpelCom Ltd. 7.15 7.19 0.56% ▲ 9/30/2014 9:12:34 AM
Vodafone Group Plc 33.56 33.28 0.83% ▼ 9/30/2014 9:26:36 AM
Western Digital Corporation 96.25 0.34% ▼
Whole Foods Market, Inc. 37.56 37.56 0 9/30/2014 9:25:13 AM
Wynn Resorts, Limited 178.99 179 0.01% ▲ 9/30/2014 9:08:37 AM
Xilinx, Inc. 42.99 42.99 0 9/30/2014 9:25:13 AM
Yahoo! Inc. 40.52 40.6 0.20% ▲ 9/30/2014 9:28:00 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.