NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
3,962.29 20.90 ▼0.52 ▼


 3,983.19

NASDAQ-100
 07/24/2014
4:00 PM Close
Time

Name Symbol 07/24/2014
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time
Activision Blizzard, Inc 23.19 0.22% ▼
Adobe Systems Incorporated 72.795 72.61 0.25% ▼ 7/25/2014 9:29:50 AM
Akamai Technologies, Inc. 59.8 59.63 0.28% ▼ 7/25/2014 9:30:00 AM
Alexion Pharmaceuticals, Inc. 167.48 7.48% ▲
Altera Corporation 34.04 34.08 0.12% ▲ 7/25/2014 9:30:00 AM
Amazon.com, Inc. 358.61 317 11.60% ▼ 7/25/2014 9:30:01 AM
Amgen Inc. 122.26 122.09 0.14% ▼ 7/25/2014 9:29:50 AM
Analog Devices, Inc. 51.3 51.01 0.57% ▼ 7/25/2014 9:30:00 AM
Apple Inc. 97.03 96.85 0.19% ▼ 7/25/2014 9:30:00 AM
Applied Materials, Inc. 21.755 21.6 0.71% ▼ 7/25/2014 9:30:00 AM
Autodesk, Inc. 56 55.74 0.46% ▼ 7/25/2014 9:30:00 AM
Automatic Data Processing, Inc. 82.43 82.52 0.11% ▲ 7/25/2014 9:30:00 AM
Avago Technologies Limited 72.51 72.36 0.21% ▼ 7/25/2014 9:29:50 AM
Baidu, Inc. 204.27 221.26 8.32% ▲ 7/25/2014 9:30:00 AM
Bed Bath & Beyond Inc. 62.11 61.97 0.23% ▼ 7/25/2014 9:29:50 AM
Biogen Idec Inc. 336.79 334.78 0.60% ▼ 7/25/2014 9:30:00 AM
Broadcom Corporation 38.3 38.05 0.65% ▼ 7/25/2014 9:30:00 AM
C.H. Robinson Worldwide, Inc. 66.52 66.52 0 7/25/2014 9:29:51 AM
CA Inc. 29.64 29.57 0.24% ▼ 7/25/2014 9:30:00 AM
Catamaran Corporation 44.69 44.52 0.38% ▼ 7/25/2014 9:30:00 AM
Celgene Corporation 86.19 86.26 0.08% ▲ 7/25/2014 9:30:00 AM
Cerner Corporation 55.64 56.02 0.68% ▲ 7/25/2014 9:30:00 AM
Charter Communications, Inc. 163.86 0.16% ▼
Check Point Software Technologies Ltd. 67.5 5.19% ▼
Cisco Systems, Inc. 25.83 25.83 0 7/25/2014 9:29:54 AM
Citrix Systems, Inc. 66.82 66.55 0.40% ▼ 7/25/2014 9:30:00 AM
Cognizant Technology Solutions Corporation 50.8 50.73 0.14% ▼ 7/25/2014 9:29:50 AM
Comcast Corporation 55.13 55.11 0.04% ▼ 7/25/2014 9:30:00 AM
Costco Wholesale Corporation 118.14 117.96 0.15% ▼ 7/25/2014 9:30:00 AM
DIRECTV 86.35 86.45 0.12% ▲ 7/25/2014 9:29:50 AM
Discovery Communications, Inc. 82.88 82.96 0.10% ▲ 7/25/2014 9:30:00 AM
DISH Network Corporation 63.41 2.19% ▲
Dollar Tree, Inc. 54.95 54.89 0.11% ▼ 7/25/2014 9:29:50 AM
eBay Inc. 53.23 52.82 0.77% ▼ 7/25/2014 9:30:00 AM
Equinix, Inc. 217.11 1.23% ▼
Expedia, Inc. 79.9 80.1 0.25% ▲ 7/25/2014 9:29:05 AM
Expeditors International of Washington, Inc. 45.69 45.58 0.24% ▼ 7/25/2014 9:29:05 AM
Express Scripts Holding Company 66.52 66.09 0.65% ▼ 7/25/2014 9:29:55 AM
F5 Networks, Inc. 113.23 113.19 0.04% ▼ 7/25/2014 9:29:05 AM
Facebook, Inc. 74.98 74.975 0.01% ▼ 7/25/2014 9:30:00 AM
Fastenal Company 45.01 44.9 0.24% ▼ 7/25/2014 9:30:00 AM
Fiserv, Inc. 62.78 62.69 0.14% ▼ 7/25/2014 9:29:59 AM
Garmin Ltd. 57.9 57.95 0.09% ▲ 7/25/2014 9:29:05 AM
Gilead Sciences, Inc. 90.54 90.68 0.15% ▲ 7/25/2014 9:30:00 AM
Google Inc. 593.35 590.44 0.49% ▼ 7/25/2014 9:30:00 AM
Henry Schein, Inc. 119.23 118.35 0.74% ▼ 7/25/2014 9:29:45 AM
Illumina, Inc. 171.8 171.8 0 7/25/2014 9:24:19 AM
Intel Corporation 34.25 34.16 0.26% ▼ 7/25/2014 9:30:00 AM
Intuit Inc. 82.59 82.34 0.30% ▼ 7/25/2014 9:29:59 AM
Intuitive Surgical, Inc. 473.33 464.96 1.77% ▼ 7/25/2014 9:30:00 AM
Keurig Green Mountain, Inc. 121 120.81 0.16% ▼ 7/25/2014 9:29:50 AM
KLA-Tencor Corporation 73.02 70.2 3.86% ▼ 7/25/2014 9:30:00 AM
Kraft Foods Group, Inc. 58.33 58.42 0.15% ▲ 7/25/2014 9:30:00 AM
Liberty Global plc 42.7 2.62% ▲
Liberty Interactive Corporation 29.33 29.08 0.85% ▼ 7/25/2014 9:30:00 AM
Liberty Media Corporation 48.94 48.97 0.06% ▲ 7/25/2014 9:29:59 AM
Linear Technology Corporation 44.49 44.3 0.43% ▼ 7/25/2014 9:29:55 AM
Marriott International 66.83 66.72 0.16% ▼ 7/25/2014 9:29:59 AM
Mattel, Inc. 35.4 35.44 0.11% ▲ 7/25/2014 9:29:50 AM
Maxim Integrated Products, Inc. 32.94 28.25 14.24% ▼ 7/25/2014 9:29:56 AM
Micron Technology, Inc. 33.88 33.68 0.59% ▼ 7/25/2014 9:30:00 AM
Microsoft Corporation 44.4 44.31 0.20% ▼ 7/25/2014 9:30:00 AM
Mondelez International, Inc. 38.31 38.32 0.03% ▲ 7/25/2014 9:30:00 AM
Monster Beverage Corporation 66.67 66.57 0.15% ▼ 7/25/2014 9:29:55 AM
Mylan Inc. 51.9 51.34 1.08% ▼ 7/25/2014 9:30:00 AM
NetApp, Inc. 38.12 38.02 0.26% ▼ 7/25/2014 9:30:00 AM
Netflix, Inc. 425.38 425 0.09% ▼ 7/25/2014 9:30:00 AM
NVIDIA Corporation 18.11 18.08 0.17% ▼ 7/25/2014 9:30:00 AM
NXP Semiconductors N.V. 65.33 64.86 0.72% ▼ 7/25/2014 9:29:09 AM
O'Reilly Automotive, Inc. 151.77 151.17 0.40% ▼ 7/25/2014 9:29:59 AM
PACCAR Inc. 65.55 65.16 0.59% ▼ 7/25/2014 9:29:50 AM
Paychex, Inc. 42.56 42.53 0.07% ▼ 7/25/2014 9:29:51 AM
QUALCOMM Incorporated 76.172 76.02 0.20% ▼ 7/25/2014 9:30:00 AM
Regeneron Pharmaceuticals, Inc. 304.44 303.99 0.15% ▼ 7/25/2014 9:30:00 AM
Ross Stores, Inc. 63.63 63.42 0.33% ▼ 7/25/2014 9:29:50 AM
SanDisk Corporation 93.74 93.54 0.21% ▼ 7/25/2014 9:30:00 AM
SBA Communications Corporation 103.48 0.40% ▲
Seagate Technology. 59.58 59.2 0.64% ▼ 7/25/2014 9:30:00 AM
Sigma-Aldrich Corporation 102.59 0.26% ▼
Sirius XM Holdings Inc. 3.45 3.42 0.87% ▼ 7/25/2014 9:26:00 AM
Staples, Inc. 11.19 11.2 0.09% ▲ 7/25/2014 8:00:00 AM
Starbucks Corporation 80.45 78.35 2.61% ▼ 7/25/2014 9:30:00 AM
Stericycle, Inc. 117.77 118.87 0.93% ▲ 7/25/2014 9:30:00 AM
Symantec Corporation 23.87 23.78 0.38% ▼ 7/25/2014 9:30:00 AM
Tesla Motors, Inc. 223.54 222.63 0.41% ▼ 7/25/2014 9:29:55 AM
Texas Instruments Incorporated 47.86 47.65 0.44% ▼ 7/25/2014 9:30:00 AM
The Priceline Group Inc. 1236.73 1236.89 0.01% ▲ 7/25/2014 9:29:05 AM
Tractor Supply Company 65.11 64.88 0.35% ▼ 7/25/2014 9:29:50 AM
TripAdvisor, Inc. 101.79 101.83 0.04% ▲ 7/25/2014 9:29:55 AM
Twenty-First Century Fox, Inc. 32.92 33.46 1.64% ▲ 7/25/2014 9:30:00 AM
Verisk Analytics, Inc. 63.2 63.26 0.09% ▲ 7/25/2014 9:29:51 AM
Vertex Pharmaceuticals Incorporated 95.77 96.06 0.30% ▲ 7/25/2014 9:30:00 AM
Viacom Inc. 85.62 85.67 0.06% ▲ 7/25/2014 9:29:59 AM
VimpelCom Ltd. 8.29 8.29 0 7/25/2014 8:57:38 AM
Vodafone Group Plc 33.51 34.39 2.63% ▲ 7/25/2014 9:30:00 AM
Western Digital Corporation 99.6 99.34 0.26% ▼ 7/25/2014 9:30:00 AM
Whole Foods Market, Inc. 37.33 37.32 0.03% ▼ 7/25/2014 9:29:50 AM
Wynn Resorts, Limited 205.03 204.86 0.08% ▼ 7/25/2014 9:01:52 AM
Xilinx, Inc. 41.35 41.16 0.46% ▼ 7/25/2014 9:30:00 AM
Yahoo! Inc. 36.17 35.99 0.50% ▼ 7/25/2014 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.