NASDAQ 100 Pre-Market Indicator

Value
Current Value   Net Change % Change
4,571.44  11.21 ▲ 0.25 ▲


 4,560.23

NASDAQ-100
 07/28/2015
4:00 PM Close
Time

Name Symbol 07/28/2015
Last Sale
Pre-Market
Last Sale
Pre-Market %Change Pre-Market Time

DTV

93.55 0.48% ▲

CTRX

61.47 0.05% ▼

KRFT

88.19 0.11% ▼

LINTA

29.92 4.04% ▼
Activision Blizzard, Inc

ATVI

25.71 25.71 0 7/29/2015 8:34:33 AM
Adobe Systems Incorporated

ADBE

80.59 80.59 0 7/29/2015 8:34:33 AM
Akamai Technologies, Inc.

AKAM

73.65 68.08 7.56% ▼ 7/29/2015 9:25:07 AM
Alexion Pharmaceuticals, Inc.

ALXN

203.55 203.55 0 7/29/2015 8:34:33 AM
Altera Corporation

ALTR

49.48 49.4 0.16% ▼ 7/29/2015 9:23:51 AM
Amazon.com, Inc.

AMZN

526.03 530.78 0.90% ▲ 7/29/2015 9:25:55 AM
Amgen Inc.

AMGN

172.74 173 0.15% ▲ 7/29/2015 9:21:03 AM
Analog Devices, Inc.

ADI

58.99 59.16 0.29% ▲ 7/29/2015 8:56:25 AM
Apple Inc.

AAPL

123.38 123.11 0.22% ▼ 7/29/2015 9:24:06 AM
Applied Materials, Inc.

AMAT

17.62 17.62 0 7/29/2015 8:34:33 AM
Autodesk, Inc.

ADSK

50.89 50.89 0 7/29/2015 8:34:33 AM
Automatic Data Processing, Inc.

ADP

80.58 80.58 0 7/29/2015 8:34:33 AM
Avago Technologies Limited

AVGO

128.42 128.42 0 7/29/2015 9:20:06 AM
Baidu, Inc.

BIDU

168.03 169.08 0.62% ▲ 7/29/2015 9:25:39 AM
Bed Bath & Beyond Inc.

BBBY

65.3 65.3 0 7/29/2015 8:34:33 AM
Biogen Inc.

BIIB

319.93 320.73 0.25% ▲ 7/29/2015 9:19:00 AM
Broadcom Corporation

BRCM

51.56 51.56 0 7/29/2015 8:32:25 AM
C.H. Robinson Worldwide, Inc.

CHRW

66.73 69 3.40% ▲ 7/29/2015 8:53:35 AM
CA Inc.

CA

29.14 29.14 0 7/29/2015 8:34:33 AM
Celgene Corporation

CELG

135.42 135.95 0.39% ▲ 7/29/2015 9:20:38 AM
Cerner Corporation

CERN

68.49 68.49 0 7/29/2015 8:32:25 AM
Charter Communications, Inc.

CHTR

184.67 0.18% ▼
Check Point Software Technologies Ltd.

CHKP

82.69 82.69 0 7/29/2015 8:34:33 AM
Cisco Systems, Inc.

CSCO

28.21 28.17 0.14% ▼ 7/29/2015 9:14:03 AM
Citrix Systems, Inc.

CTXS

69.63 72.5 4.12% ▲ 7/29/2015 9:13:22 AM
Cognizant Technology Solutions Corporation

CTSH

61.17 61.1 0.11% ▼ 7/29/2015 8:44:43 AM
Comcast Corporation

CMCSA

62.41 62.3 0.18% ▼ 7/29/2015 8:39:02 AM
Costco Wholesale Corporation

COST

144.55 144.99 0.30% ▲ 7/29/2015 9:16:21 AM
Discovery Communications, Inc.

DISCA

31.31 31.31 0 7/29/2015 8:34:33 AM
DISH Network Corporation

DISH

65.69 65.69 0 7/29/2015 8:34:33 AM
Dollar Tree, Inc.

DLTR

78.14 78.14 0 7/29/2015 8:34:33 AM
eBay Inc.

EBAY

28.33 28.48 0.53% ▲ 7/29/2015 9:22:49 AM
Equinix, Inc.

EQIX

279.2 2.22% ▼
Expedia, Inc.

EXPE

107.17 108.13 0.90% ▲ 7/29/2015 9:13:53 AM
Expeditors International of Washington, Inc.

EXPD

45.31 45.31 0 7/29/2015 8:34:33 AM
Express Scripts Holding Company

ESRX

92.38 94.05 1.81% ▲ 7/29/2015 9:23:05 AM
F5 Networks, Inc.

FFIV

131.52 131.44 0.06% ▼ 7/29/2015 8:00:22 AM
Facebook, Inc.

FB

95.29 96.07 0.82% ▲ 7/29/2015 9:25:56 AM
Fastenal Company

FAST

40.845 40.845 0 7/29/2015 8:34:33 AM
Fiserv, Inc.

FISV

85.64 85.64 0 7/29/2015 8:34:33 AM
Garmin Ltd.

GRMN

42.79 42 1.85% ▼ 7/29/2015 9:21:07 AM
Gilead Sciences, Inc.

GILD

113.07 117.6 4.01% ▲ 7/29/2015 9:25:48 AM
Google Inc.

GOOG

628 627 0.16% ▼ 7/29/2015 9:23:02 AM
Henry Schein, Inc.

HSIC

149.62 1.93% ▼
Illumina, Inc.

ILMN

217.82 217.82 0 7/29/2015 8:34:33 AM
Intel Corporation

INTC

28.96 29.11 0.52% ▲ 7/29/2015 9:25:36 AM
Intuit Inc.

INTU

105.64 105.64 0 7/29/2015 8:32:25 AM
Intuitive Surgical, Inc.

ISRG

540.26 0.05% ▼
Keurig Green Mountain, Inc.

GMCR

71.8 74.23 3.38% ▲ 7/29/2015 9:25:18 AM
KLA-Tencor Corporation

KLAC

51.92 51.92 0 7/29/2015 8:34:33 AM
Liberty Global plc

LBTYA

51.73 51.73 0 7/29/2015 8:34:33 AM
Liberty Media Corporation

LMCA

36.83 36.83 0 7/29/2015 8:34:33 AM
Linear Technology Corporation

LLTC

40.73 40.73 0 7/29/2015 8:34:33 AM
Marriott International

MAR

74.59 74.59 0 7/29/2015 8:32:25 AM
Mattel, Inc.

MAT

23.06 23.06 0 7/29/2015 8:34:33 AM
Maxim Integrated Products, Inc.

MXIM

34.46 2.58% ▼
Micron Technology, Inc.

MU

19.75 20 1.27% ▲ 7/29/2015 9:25:23 AM
Microsoft Corporation

MSFT

45.34 45.43 0.20% ▲ 7/29/2015 9:22:17 AM
Mondelez International, Inc.

MDLZ

42.8 42.8 0 7/29/2015 8:34:33 AM
Monster Beverage Corporation

MNST

149.99 150.53 0.36% ▲ 7/29/2015 9:25:13 AM
Mylan N.V.

MYL

56.35 56.39 0.07% ▲ 7/29/2015 9:21:19 AM
NetApp, Inc.

NTAP

30.95 30.95 0 7/29/2015 8:34:33 AM
Netflix, Inc.

NFLX

106.9 106.47 0.40% ▼ 7/29/2015 9:23:46 AM
NVIDIA Corporation

NVDA

19.73 19.73 0 7/29/2015 8:34:33 AM
NXP Semiconductors N.V.

NXPI

91.04 91 0.04% ▼ 7/29/2015 8:39:03 AM
O'Reilly Automotive, Inc.

ORLY

240.95 240.95 0 7/29/2015 8:34:33 AM
PACCAR Inc.

PCAR

64.8 64.68 0.19% ▼ 7/29/2015 8:38:40 AM
Paychex, Inc.

PAYX

46.61 46.61 0 7/29/2015 8:34:33 AM
QUALCOMM Incorporated

QCOM

63.1 63.25 0.24% ▲ 7/29/2015 9:15:10 AM
Regeneron Pharmaceuticals, Inc.

REGN

552.45 555 0.46% ▲ 7/29/2015 8:47:54 AM
Ross Stores, Inc.

ROST

52.01 52.01 0 7/29/2015 8:34:33 AM
SanDisk Corporation

SNDK

61.08 60.91 0.28% ▼ 7/29/2015 9:20:20 AM
SBA Communications Corporation

SBAC

117.08 0.45% ▲
Seagate Technology.

STX

48.87 49.13 0.53% ▲ 7/29/2015 9:16:39 AM
Sigma-Aldrich Corporation

SIAL

139.64 139.62 0.01% ▼ 7/29/2015 9:15:53 AM
Sirius XM Holdings Inc.

SIRI

3.96 3.97 0.25% ▲ 7/29/2015 9:22:52 AM
Staples, Inc.

SPLS

13.91 13.91 0 7/29/2015 8:34:33 AM
Starbucks Corporation

SBUX

57.14 57.14 0 7/29/2015 9:16:20 AM
Stericycle, Inc.

SRCL

134.61 134.61 0 7/29/2015 8:34:33 AM
Symantec Corporation

SYMC

22.77 22.77 0 7/29/2015 8:34:33 AM
Tesla Motors, Inc.

TSLA

264.82 263.61 0.46% ▼ 7/29/2015 9:24:51 AM
Texas Instruments Incorporated

TXN

50.08 50.06 0.04% ▼ 7/29/2015 9:02:41 AM
The Priceline Group Inc.

PCLN

1208.09 1205.98 0.17% ▼ 7/29/2015 8:47:30 AM
Tractor Supply Company

TSCO

91.72 91.72 0 7/29/2015 8:34:33 AM
TripAdvisor, Inc.

TRIP

79.34 78.71 0.79% ▼ 7/29/2015 9:21:48 AM
Twenty-First Century Fox, Inc.

FOXA

33.63 33.63 0 7/29/2015 8:34:33 AM
Verisk Analytics, Inc.

VRSK

73.24 74 1.04% ▲ 7/29/2015 8:24:31 AM
Vertex Pharmaceuticals Incorporated

VRTX

128.3 129.25 0.74% ▲ 7/29/2015 9:22:05 AM
Viacom Inc.

VIAB

56.69 56.69 0 7/29/2015 8:34:33 AM
VimpelCom Ltd.

VIP

5.13 5.13 0 7/29/2015 8:34:33 AM
Vodafone Group Plc

VOD

36.87 37.61 2.01% ▲ 7/29/2015 9:19:31 AM
Western Digital Corporation

WDC

77.74 77.74 0 7/29/2015 8:34:33 AM
Whole Foods Market, Inc.

WFM

40.94 41 0.15% ▲ 7/29/2015 9:25:01 AM
Wynn Resorts, Limited

WYNN

98.01 98 0.01% ▼ 7/29/2015 9:25:03 AM
Xilinx, Inc.

XLNX

41.19 41.19 0 7/29/2015 8:34:33 AM
Yahoo! Inc.

YHOO

37.72 37.83 0.29% ▲ 7/29/2015 9:16:15 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.