NASDAQ 100 Pre-Market Indicator

Value
Current Value  Net Change% Change
4,042.69 1.99 ▲0.05 ▲


 4,040.70

NASDAQ-100
 08/20/2014
4:00 PM Close
Time

Name Symbol 08/20/2014
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time
Activision Blizzard, Inc 23.08 23.23 0.65% ▲ 8/21/2014 9:11:02 AM
Adobe Systems Incorporated 71.02 71 0.03% ▼ 8/21/2014 9:29:58 AM
Akamai Technologies, Inc. 60.95 60.98 0.05% ▲ 8/21/2014 9:30:00 AM
Alexion Pharmaceuticals, Inc. 168.74 169.37 0.37% ▲ 8/21/2014 9:30:00 AM
Altera Corporation 34.65 34.63 0.06% ▼ 8/21/2014 9:30:00 AM
Amazon.com, Inc. 335.78 336.5 0.21% ▲ 8/21/2014 9:30:00 AM
Amgen Inc. 132.68 132.91 0.17% ▲ 8/21/2014 9:30:00 AM
Analog Devices, Inc. 52.165 51.97 0.37% ▼ 8/21/2014 9:30:00 AM
Apple Inc. 100.57 100.55 0.02% ▼ 8/21/2014 9:30:00 AM
Applied Materials, Inc. 21.9 21.91 0.05% ▲ 8/21/2014 9:30:00 AM
Autodesk, Inc. 53.59 53.7 0.21% ▲ 8/21/2014 9:30:00 AM
Automatic Data Processing, Inc. 83.57 83.48 0.11% ▼ 8/21/2014 9:30:00 AM
Avago Technologies Limited 76.38 76.06 0.42% ▼ 8/21/2014 9:30:00 AM
Baidu, Inc. 219.02 219.8 0.36% ▲ 8/21/2014 9:30:00 AM
Bed Bath & Beyond Inc. 63.72 63.66 0.09% ▼ 8/21/2014 9:30:00 AM
Biogen Idec Inc. 342.58 342.73 0.04% ▲ 8/21/2014 9:30:00 AM
Broadcom Corporation 38.91 38.83 0.21% ▼ 8/21/2014 9:30:00 AM
C.H. Robinson Worldwide, Inc. 68.66 68.7 0.06% ▲ 8/21/2014 9:30:00 AM
CA Inc. 28.27 0.50% ▼
Catamaran Corporation 47.28 0.63% ▼
Celgene Corporation 92 92.27 0.29% ▲ 8/21/2014 9:30:00 AM
Cerner Corporation 56.645 56.36 0.50% ▼ 8/21/2014 9:30:00 AM
Charter Communications, Inc. 155.77 0.47% ▲
Check Point Software Technologies Ltd. 67.95 67.83 0.18% ▼ 8/21/2014 9:30:00 AM
Cisco Systems, Inc. 24.71 24.72 0.04% ▲ 8/21/2014 9:30:00 AM
Citrix Systems, Inc. 69.49 69.48 0.01% ▼ 8/21/2014 9:29:59 AM
Cognizant Technology Solutions Corporation 46.01 0.39% ▲
Comcast Corporation 54.64 54.64 0 8/21/2014 9:30:00 AM
Costco Wholesale Corporation 120.91 120.75 0.13% ▼ 8/21/2014 9:30:00 AM
DIRECTV 84.98 84.73 0.29% ▼ 8/21/2014 9:30:00 AM
Discovery Communications, Inc. 44.83 44.73 0.22% ▼ 8/21/2014 9:30:00 AM
DISH Network Corporation 64.31 1.59% ▲
Dollar Tree, Inc. 55 54.01 1.80% ▼ 8/21/2014 9:29:58 AM
eBay Inc. 53.4 53.52 0.22% ▲ 8/21/2014 9:30:00 AM
Equinix, Inc. 220.38 1.99% ▼
Expedia, Inc. 86.15 0.05% ▼
Expeditors International of Washington, Inc. 41.23 0.36% ▲
Express Scripts Holding Company 74.87 74.71 0.21% ▼ 8/21/2014 9:29:58 AM
F5 Networks, Inc. 122.57 122.82 0.20% ▲ 8/21/2014 9:30:00 AM
Facebook, Inc. 74.81 74.91 0.13% ▲ 8/21/2014 9:30:00 AM
Fastenal Company 45.34 45.27 0.15% ▼ 8/21/2014 9:29:58 AM
Fiserv, Inc. 64.3 64.19 0.17% ▼ 8/21/2014 9:29:58 AM
Garmin Ltd. 57.07 57.25 0.32% ▲ 8/21/2014 9:30:00 AM
Gilead Sciences, Inc. 100.79 100.95 0.16% ▲ 8/21/2014 9:30:00 AM
Google Inc. 584.49 583.82 0.11% ▼ 8/21/2014 9:29:58 AM
Henry Schein, Inc. 119.29 0.13% ▲
Illumina, Inc. 172.96 176 1.76% ▲ 8/21/2014 9:21:31 AM
Intel Corporation 34.5 34.46 0.12% ▼ 8/21/2014 9:30:00 AM
Intuit Inc. 85.27 85.31 0.05% ▲ 8/21/2014 9:30:00 AM
Intuitive Surgical, Inc. 467.5 0.63% ▼
Keurig Green Mountain, Inc. 117.58 117.6 0.02% ▲ 8/21/2014 9:29:59 AM
KLA-Tencor Corporation 74.7 74.84 0.19% ▲ 8/21/2014 9:30:00 AM
Kraft Foods Group, Inc. 57.08 57.12 0.07% ▲ 8/21/2014 9:29:59 AM
Liberty Global plc 43.66 0.09% ▼
Liberty Interactive Corporation 28.93 28.88 0.17% ▼ 8/21/2014 9:30:00 AM
Liberty Media Corporation 49.19 0.08% ▼
Linear Technology Corporation 45.465 45.4 0.14% ▼ 8/21/2014 9:30:00 AM
Marriott International 68.54 68.56 0.03% ▲ 8/21/2014 9:29:59 AM
Mattel, Inc. 34.9 34.88 0.06% ▼ 8/21/2014 9:30:00 AM
Maxim Integrated Products, Inc. 30.96 0.58% ▼
Micron Technology, Inc. 33.3 33.02 0.84% ▼ 8/21/2014 9:30:00 AM
Microsoft Corporation 44.95 44.85 0.22% ▼ 8/21/2014 9:30:00 AM
Mondelez International, Inc. 36.2 36.23 0.08% ▲ 8/21/2014 9:30:00 AM
Monster Beverage Corporation 88.49 88.4 0.10% ▼ 8/21/2014 9:29:58 AM
Mylan Inc. 48.59 48.76 0.35% ▲ 8/21/2014 9:30:00 AM
NetApp, Inc. 40.965 41 0.09% ▲ 8/21/2014 8:07:40 AM
Netflix, Inc. 472.19 471.28 0.19% ▼ 8/21/2014 9:29:58 AM
NVIDIA Corporation 19.25 19.18 0.36% ▼ 8/21/2014 9:29:58 AM
NXP Semiconductors N.V. 64.2 64.47 0.42% ▲ 8/21/2014 9:30:00 AM
O'Reilly Automotive, Inc. 155.12 1.01% ▼
PACCAR Inc. 64.3 64.31 0.02% ▲ 8/21/2014 9:30:00 AM
Paychex, Inc. 41.85 41.79 0.14% ▼ 8/21/2014 9:30:00 AM
QUALCOMM Incorporated 76.439 76.61 0.22% ▲ 8/21/2014 9:30:00 AM
Regeneron Pharmaceuticals, Inc. 345.28 346.65 0.40% ▲ 8/21/2014 9:30:00 AM
Ross Stores, Inc. 69.87 69.9 0.04% ▲ 8/21/2014 9:30:00 AM
SanDisk Corporation 97.68 97.69 0.01% ▲ 8/21/2014 9:30:00 AM
SBA Communications Corporation 109.26 1.39% ▼
Seagate Technology. 59.83 59.92 0.15% ▲ 8/21/2014 9:29:59 AM
Sigma-Aldrich Corporation 103.87 0.45% ▼
Sirius XM Holdings Inc. 3.57 3.56 0.28% ▼ 8/21/2014 9:28:00 AM
Staples, Inc. 11.32 11.26 0.53% ▼ 8/21/2014 9:30:00 AM
Starbucks Corporation 78.03 77.96 0.09% ▼ 8/21/2014 9:30:00 AM
Stericycle, Inc. 119.77 119.45 0.27% ▼ 8/21/2014 9:29:59 AM
Symantec Corporation 24.28 24.28 0 8/21/2014 8:00:04 AM
Tesla Motors, Inc. 255.71 256.5 0.31% ▲ 8/21/2014 9:29:25 AM
Texas Instruments Incorporated 47.88 0.42% ▼
The Priceline Group Inc. 1273.37 1275 0.13% ▲ 8/21/2014 9:30:00 AM
Tractor Supply Company 63.25 63.45 0.32% ▲ 8/21/2014 8:06:24 AM
TripAdvisor, Inc. 98.15 97.96 0.19% ▼ 8/21/2014 9:29:58 AM
Twenty-First Century Fox, Inc. 35.67 36.07 1.12% ▲ 8/21/2014 9:29:59 AM
Verisk Analytics, Inc. 63.58 0.74% ▼
Vertex Pharmaceuticals Incorporated 91.3 0.69% ▲
Viacom Inc. 81.23 81.01 0.27% ▼ 8/21/2014 9:30:00 AM
VimpelCom Ltd. 8.62 0.58% ▼
Vodafone Group Plc 33.36 33.32 0.12% ▼ 8/21/2014 9:30:00 AM
Western Digital Corporation 100.24 0.21% ▼
Whole Foods Market, Inc. 38.19 38.07 0.31% ▼ 8/21/2014 9:30:00 AM
Wynn Resorts, Limited 202.53 202.6 0.03% ▲ 8/21/2014 9:29:58 AM
Xilinx, Inc. 42.62 42.49 0.31% ▼ 8/21/2014 9:30:00 AM
Yahoo! Inc. 37.5 37.63 0.35% ▲ 8/21/2014 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.