NASDAQ-100 Index,NDX
12668.5107204.5107 (1.6408)
NASDAQ-100 Latest Price
Open
12594.2002
High
12700.9551
Volume
-
Change
204.5107
Close
12668.5107
Low
12208.3887
Previous Close
12464
Change Percent
+1.6408
Prices for Constituents of NASDAQ-100
| Name | Price | Change | Change% | Volume | Avg Volume | Market Cap | PE Ratio |
|---|---|---|---|---|---|---|---|
 Facebook Inc - Class A (FB) |
264.28 | 6.64 | 0.02577 | 26820055 | 17928284 | 754255153828 | 26.19 |
 Alphabet Inc - Class C (GOOG) |
2108.54 | 59.45 | 0.02901 | 2195194 | 1396061 | 1421442228280 | |
 Apple Inc (AAPL) |
121.42 | 1.29 | 0.01074 | 153766601 | 106693508 | 2038410616320 | 32.99 |
 Alphabet Inc - Class A (GOOGL) |
2097.07 | 63.14 | 0.03104 | 2654977 | 1532829 | 1421442228280 | 35.78 |
 Intel Corp. (INTC) |
60.74 | 2.41 | 0.04132 | 39511670 | 28469029 | 246786620000 | 12.3 |
 Comcast Corp - Class A (CMCSA) |
52.72 | 0.48 | 0.00919 | 22782610 | 16368097 | 240713129282 | 23.12 |
 Cisco Systems, Inc. (CSCO) |
45.13 | -0.385 | -0.00846 | 20763538 | 190529181736 | 18.88 | |
 PepsiCo Inc (PEP) |
129.565 | -0.435 | -0.00335 | 5000422 | 178748993571 | 25.36 | |
 Adobe Inc (ADBE) |
459.67 | 0.51 | 0.00111 | 3154846 | 2369587 | 220512424916 | 42.37 |
 Costco Wholesale Corp (COST) |
331 | -2.9 | -0.00869 | 2450469 | 146618180799 | 33.98 | |
 NVIDIA Corp (NVDA) |
548.58 | 16.28 | 0.03058 | 12523260 | 8691288 | 339571020000 | 89.64 |
 PayPal Holdings Inc (PYPL) |
239.05 | -0.02 | -8.0E-5 | 16830228 | 12365494 | 279969565428 | 67.53 |
 AMGEN Inc. (AMGN) |
227.04 | 2.12 | 0.00943 | 2178149 | 2464746 | 131130671596 | 18.44 |
 Broadcom Inc (AVGO) |
450.14 | 6.55 | 0.01477 | 4241400 | 1977410 | 183748385885 | 71.11 |
 Texas Instruments Inc. (TXN) |
174.05 | -0.84 | -0.0048 | 4526309 | 160167631194 | 29.15 | |
 Qualcomm, Inc. (QCOM) |
136.19 | 0.66 | 0.00487 | 11772555 | 13570120 | 154711840000 | 23.24 |
 Starbucks Corp. (SBUX) |
108.03 | 4.56 | 0.04407 | 15122850 | 6183742 | 127183719000 | 191.71 |
 Booking Holdings Inc (BKNG) |
2328.51 | 55.31 | 0.02433 | 503928 | 403987 | 95363922141 | 1628.33 |
 Gilead Sciences, Inc. (GILD) |
61.4 | -1.39 | -0.02214 | 10396338 | 7906964 | 77154819778 | 61.4 |
 Mondelez International Inc. - Class A (MDLZ) |
53.16 | -0.88 | -0.01628 | 8861978 | 8356027 | 75068009956 | 21.52 |
 Charter Communications Inc. - Class A (CHTR) |
613.42 | 11.87 | 0.01973 | 1619427 | 1198430 | 118838465113 | 39.83 |
 Celgene Corporation (CELG) |
108.24 | 0 | 11914744 | 0 | |||
 CME Group Inc - Class A (CME) |
199.7 | -5.1 | -0.0249 | 2689440 | 1979175 | 71689795562 | 33.28 |
 Automatic Data Processing Inc. (ADP) |
175.53 | -1.09 | -0.00617 | 2485620 | 1859784 | 75116346817 | 30.42 |
 Intuit Inc (INTU) |
390.14 | 2.16 | 0.00557 | 1765306 | 1401205 | 106915913179 | 59.47 |
 Intuitive Surgical Inc (ISRG) |
736.8 | -4.99 | -0.00673 | 669139 | 559956 | 86734841966 | 83.54 |
 Fiserv, Inc. (FISV) |
115.68 | -1 | -0.00857 | 4706590 | 77443118571 | 87.64 | |
 CSX Corp. (CSX) |
92.19 | -0.9 | -0.00967 | 4505504 | 3953061 | 70295341297 | 25.61 |
 Biogen Inc (BIIB) |
272.88 | -4.38 | -0.0158 | 1535100 | 1257224 | 41569374275 | 11 |
 Micron Technology Inc. (MU) |
88.12 | -4.4 | -0.04756 | 22546157 | 15633566 | 98577331875 | 33.25 |
 Applied Materials Inc. (AMAT) |
118.29 | 4.36 | 0.03827 | 8492520 | 108550099817 | 30.18 | |
 Vertex Pharmaceuticals, Inc. (VRTX) |
212.06 | 1.68 | 0.00799 | 2491514 | 2539222 | 55127130748 | 20.61 |
 Equinix Inc (EQIX) |
648.34 | 9.97 | 0.01562 | 978652 | 627441 | 57888893097 | 155.11 |
 Illumina Inc (ILMN) |
439.41 | -6.45 | -0.01447 | 1457533 | 1190145 | 64109919000 | 99.19 |
 Exelon Corp. (EXC) |
38.6 | -0.32 | -0.00822 | 8767007 | 4901264 | 37686639041 | 19.2 |
 Walgreens Boots Alliance Inc (WBA) |
47.2 | 0.34 | 0.00726 | 6182183 | 5108049 | 40782765172 | -59.24 |
 Activision Blizzard Inc (ATVI) |
93.71 | -3.04 | -0.03142 | 5283214 | 5792595 | 72602194060 | 33.23 |
 Lam Research Corp. (LRCX) |
567.19 | 19.54 | 0.03568 | 1783628 | 1676709 | 81056167185 | 28.16 |
 Analog Devices Inc. (ADI) |
154.29 | -4.3 | -0.02711 | 3016494 | 2941749 | 56916615453 | 40.82 |
 Ross Stores, Inc. (ROST) |
116.64 | -2.13 | -0.01793 | 1794244 | 1665806 | 41577856217 | 136.26 |
 Advanced Micro Devices Inc. (AMD) |
82.42 | -4.52 | -0.05199 | 54625140 | 39490720 | 99833698342 | 40.01 |
 Marriott International, Inc. - Class A (MAR) |
148.235 | 0.165 | 0.00111 | 3032368 | 48089531525 | 180.88 | |
 O`Reilly Automotive, Inc. (ORLY) |
447.33 | 1.44 | 0.00323 | 745150 | 708264 | 32408351271 | 20.02 |
 Cognizant Technology Solutions Corp. - Class A (CTSH) |
73.48 | 0.1 | 0.00136 | 3279800 | 3429346 | 38989535678 | 28.59 |
 Xcel Energy, Inc. (XEL) |
58.98 | -0.17 | -0.00287 | 3241306 | 2649843 | 31710528170 | 21.14 |
 Autodesk Inc. (ADSK) |
276 | -8.03 | -0.02827 | 2529278 | 1274539 | 60689475228 | 143.75 |
 Electronic Arts, Inc. (EA) |
135.28 | -1.54 | -0.01126 | 3095141 | 38910048933 | 33.49 | |
 EBay Inc. (EBAY) |
56.42 | -0.56 | -0.00983 | 9013997 | 8409791 | 38390750174 | 7.15 |
 KLA Corp. (KLAC) |
311.23 | 6.44 | 0.02113 | 1316296 | 1242300 | 47952653631 | 35.57 |
 T. Rowe Price Group Inc. (TROW) |
162.14 | 1.28 | 0.00796 | 1562493 | 1110468 | 36959177573 | |
 SBA Communications Corp - Class A (SBAC) |
235.92 | -3.24 | -0.01355 | 925072 | 25791812212 | 1110.73 | |
 Paychex Inc. (PAYX) |
91.07 | -0.34 | -0.00372 | 2407280 | 1771422 | 32842680105 | 31.08 |
 Dollar Tree Inc (DLTR) |
98.95 | -0.28 | -0.00282 | 2002620 | 23272263440 | 24.49 | |
 T-Mobile US Inc (TMUS) |
119.97 | -0.92 | -0.00761 | 5117952 | 5268683 | 149099206077 | 45.27 |
 Regeneron Pharmaceuticals, Inc. (REGN) |
463.05 | 12.48 | 0.0277 | 856847 | 1189715 | 48751260273 | 15.17 |
 Xilinx, Inc. (XLNX) |
130.3 | 4.64 | 0.03693 | 2489021 | 2304404 | 31959593100 | 52.12 |
 Alexion Pharmaceuticals Inc. (ALXN) |
152.75 | -0.9 | -0.00586 | 2228726 | 2538121 | 33581775890 | 56.16 |
 Idexx Laboratories, Inc. (IDXX) |
520.17 | 1.89 | 0.00365 | 593903 | 539283 | 44436084034 | 77.52 |
 Cintas Corporation (CTAS) |
324.34 | -3.71 | -0.01131 | 562230 | 424665 | 34065418199 | 36.36 |
 Northern Trust Corp. (NTRS) |
95.13 | -2.63 | -0.0269 | 1109319 | 839521 | 19816947065 | 17.42 |
 Monster Beverage Corp. (MNST) |
87.55 | -0.19 | -0.00217 | 1887497 | 46219112075 | 39.44 | |
 Cerner Corp. (CERN) |
69.94 | -0.35 | -0.00498 | 2598759 | 21422223971 | 27.75 | |
 Synopsys, Inc. (SNPS) |
245.21 | 1.12 | 0.00459 | 1989598 | 957530 | 37363423054 | 53.08 |
 United Airlines Holdings Inc (UAL) |
52.68 | 0.9 | 0.01738 | 18330190 | 16523219 | 15417452651 | |
 Verisign Inc. (VRSN) |
194.03 | 3.67 | 0.01928 | 911598 | 658121 | 21943737671 | 27.44 |
 Expedia Group Inc (EXPE) |
164.275 | 4.005 | 0.02499 | 3455999 | 22725984038 | -8.65 | |
 Ansys Inc. - Registered Shares (ANSS) |
340.99 | 2.53 | 0.00748 | 872046 | 429960 | 29285628466 | 68.61 |
 Cadence Design Systems, Inc. (CDNS) |
141.09 | 3.07 | 0.02224 | 2526035 | 1676552 | 39360441660 | 66.87 |
 Western Digital Corp. (WDC) |
68.53 | 0.74 | 0.01092 | 4821071 | 4576637 | 20976839677 | 123.92 |
 CDW Corp (CDW) |
154.07 | 2.63 | 0.01737 | 853411 | 21722498007 | 28.27 | |
 Align Technology, Inc. (ALGN) |
563.21 | -1.9 | -0.00336 | 933310 | 667048 | 44568340921 | 25.62 |
 Kraft Heinz Co (KHC) |
36.38 | -0.89 | -0.02388 | 7890402 | 8964093 | 44499133676 | 125.49 |
 Copart, Inc. (CPRT) |
109.16 | 2.24 | 0.02095 | 1636873 | 1231265 | 25776264962 | 37 |
 Cincinnati Financial Corp. (CINF) |
100.9 | -0.19 | -0.00188 | 955460 | 16265273930 | 13.47 | |
 Skyworks Solutions, Inc. (SWKS) |
173.39 | 6.18 | 0.03696 | 2485383 | 28592013948 | 27.44 | |
 Maxim Integrated Products, Inc. (MXIM) |
93.17 | 1.48 | 0.01614 | 1870643 | 1940520 | 24973386212 | 34.9 |
 Huntington Bancshares, Inc. (HBAN) |
15.34 | -0.36 | -0.02293 | 16143498 | 10716209 | 15604545663 | 21.64 |
 Akamai Technologies Inc (AKAM) |
94.5 | -0.99 | -0.01037 | 2696207 | 2626166 | 15384031866 | 27.63 |
 Principal Financial Group Inc - Registered Shares (PFG) |
56.94 | -1.43 | -0.0245 | 1758563 | 15522623110 | 11.28 | |
 Diamondback Energy Inc (FANG) |
69.28 | 0.22 | 0.00319 | 2530536 | 2628714 | 10944345192 | -2.42 |
 Take-Two Interactive Software, Inc. (TTWO) |
184.46 | -0.22 | -0.00119 | 1476486 | 1641535 | 21245669319 | 43.1 |
 Seagate Technology Plc (STX) |
74.96 | 2.11 | 0.02896 | 2675256 | 17741686993 | 19.62 | |
 Netapp Inc (NTAP) |
64.73 | -0.5 | -0.00767 | 2109059 | 14459700499 | 21.15 | |
 Citrix Systems, Inc. (CTXS) |
132.23 | -4.49 | -0.03284 | 1155844 | 1081640 | 16259493621 | 33.06 |
 MarketAxess Holdings Inc. (MKTX) |
555.94 | 4.17 | 0.00756 | 282797 | 239986 | 21123427859 | 70.82 |
 Expeditors International Of Washington, Inc. (EXPD) |
91.84 | -0.13 | -0.00141 | 1676847 | 1162768 | 15555021803 | 22.57 |
 Hologic, Inc. (HOLX) |
72.09 | -0.27 | -0.00373 | 2611317 | 2429172 | 18574838585 | 13.68 |
 Garmin Ltd (GRMN) |
124.02 | -0.32 | -0.00257 | 939782 | 888295 | 23758681803 | 23.99 |
 Alliant Energy Corp. (LNT) |
48.275 | 1.075 | 0.02278 | 1215255 | 12063007689 | 19.54 | |
 American Airlines Group Inc (AAL) |
20.86 | -0.96 | -0.044 | 65571016 | 64171754 | 13343637188 | -1.14 |
 C.H. Robinson Worldwide, Inc. (CHRW) |
90.85 | 0.85 | 0.00944 | 1404100 | 1030145 | 12157134087 | 24.42 |
 DENTSPLY Sirona Inc (XRAY) |
53.07 | 0.64 | 0.01221 | 2661020 | 1508825 | 11598727595 | -147.54 |
 SVB Financial Group (SIVB) |
525.645 | 4.395 | 0.00843 | 352631 | 27226782552 | 25.63 | |
 Nasdaq Inc - 144A (NDAQ) |
136.71 | -3.93 | -0.02794 | 690570 | 22529211124 | 24.46 | |
 Tractor Supply Co. (TSCO) |
158.96 | -2.22 | -0.01377 | 1578422 | 1451234 | 18487340645 | 24.92 |
 Fortinet Inc (FTNT) |
168.85 | 0.85 | 0.00506 | 1600597 | 1335979 | 27554786673 | 58.02 |
 Regency Centers Corporation (REG) |
54.98 | -0.27 | -0.00489 | 1256800 | 9337195836 | 207.55 | |
 Hasbro, Inc. (HAS) |
94.79 | 2.55 | 0.02765 | 802227 | 1121192 | 13019567359 | 58.51 |
 Jack Henry & Associates, Inc. (JKHY) |
148.44 | -2.88 | -0.01903 | 1113203 | 839364 | 11292909810 | 38.16 |
 E*TRADE Financial Corporation (ETFC) |
49.26 | 0 | 0 | 1 | 2575235 | 10891188960 | 14.27 |
 LKQ Corp (LKQ) |
39.57 | -0.41 | -0.01026 | 1713400 | 12042942730 | 20.19 | |
 Noble Energy, Inc. (NBL) |
8.45 | 0 | 0 | 0 | 15618897 | 4095292500 | -0.73 |
 Qorvo Inc (QRVO) |
174.73 | 5.78 | 0.03421 | 1419495 | 1940310 | 19790392794 | 42 |
 Henry Schein Inc. (HSIC) |
62.71 | -0.21 | -0.00334 | 1359504 | 8933923084 | 22.24 | |
 Discovery Inc - Series C (DISCK) |
45 | 1.51 | 0.03472 | 7432513 | 5962701 | 41152171918 | |
 Zions Bancorporation N.A (ZION) |
53.17 | -1.4 | -0.02566 | 1710531 | 1393774 | 8720496506 | 22.63 |
 F5 Networks, Inc. (FFIV) |
190.79 | -1.37 | -0.00713 | 743318 | 11762359757 | 39.75 | |
 Dish Network Corp - Class A (DISH) |
31.51 | -0.04 | -0.00127 | 3884726 | 5613635 | 16574039178 | 10.43 |
 Abiomed Inc. (ABMD) |
324.55 | 4.08 | 0.01273 | 430002 | 372993 | 14679710015 | 73.93 |
 Apache Corp. (APA) |
20.13 | -0.68 | -0.03268 | 11286603 | 9485548 | 7598635804 | -0.97 |
 Newell Brands Inc (NWL) |
23.75 | 0.58 | 0.02503 | 3522774 | 10084250000 | -13.05 | |
 Flir Systems, Inc. (FLIR) |
53.88 | -0.12 | -0.00222 | 1694109 | 1305912 | 7071127417 | 51.81 |
 People`s United Financial Inc (PBCT) |
18.345 | 0.195 | 0.01074 | 7014682 | 7806254712 | 15.95 | |
 News Corp - Class A (NWSA) |
23.45 | 0.24 | 0.01034 | 4359065 | 4099374 | 13746653324 | -16.06 |
 Fox Corporation - Class B (FOX) |
39.08 | 2.37 | 0.06456 | 1437404 | 23925559407 | ||
 IPG Photonics Corp (IPGP) |
227.35 | 7.38 | 0.03355 | 310051 | 260904 | 12170862141 | 76.55 |
 Discovery Inc - Class A (DISCA) |
64.25 | 1.65 | 0.02636 | 9083462 | 8066363 | 49289991754 | 46.9 |
 TripAdvisor Inc. (TRIP) |
49.62 | 6.08 | 0.13964 | 8077685 | 3871326 | 6055091583 | -23.19 |
 News Corp - Class B (NWS) |
22.84 | 0.19 | 0.00839 | 731102 | 13712965448 | ||
 JD.com Inc - ADR (JD) |
95.89 | -3.58 | -0.03599 | 8798364 | 149127170634 | 36.05 | |
 Sirius XM Holdings Inc (SIRI) |
5.85 | -0.01 | -0.00171 | 33220974 | 27975651 | 24218876840 | 186.31 |
 MercadoLibre Inc (MELI) |
1638.11 | 25.05 | 0.01553 | 765065 | 491323 | 81692098496 | -441.54 |
 Paccar Inc. (PCAR) |
90.99 | -1.73 | -0.01866 | 2709010 | 1882645 | 31567781252 | 24.33 |
 Workday Inc - Class A (WDAY) |
245.18 | -6.01 | -0.02393 | 4430156 | 2360561 | 44132400000 | -170.26 |
 Lululemon Athletica inc. (LULU) |
311.68 | 1.56 | 0.00503 | 1460825 | 1176671 | 38998191085 | 73.16 |
 Verisk Analytics Inc (VRSK) |
165.52 | -1.52 | -0.0091 | 1210221 | 26945262818 | 38.4 | |
 Willis Towers Watson Public Limited Co (WLTW) |
223.25 | -3.86 | -0.017 | 981479 | 28792671046 | 29.14 | |
 Microchip Technology, Inc. (MCHP) |
152.63 | 4.91 | 0.03324 | 3110113 | 2474930 | 41097461044 | 121.13 |
 Fastenal Co. (FAST) |
46.37 | 0.09 | 0.00194 | 2788025 | 26631092088 | 31.12 | |
 ASML Holding NV - New York Shares (ASML) |
567.09 | 7.32 | 0.01308 | 946636 | 774100 | 237892830470 | 54.42 |
 Incyte Corp. (INCY) |
80.22 | 2.72 | 0.0351 | 1483812 | 17635845329 | -58.99 | |
 Check Point Software Technolgies (CHKP) |
110.31 | -0.93 | -0.00836 | 1809034 | 16046501062 | 18.76 | |
 Ulta Beauty Inc (ULTA) |
322.33 | -5.35 | -0.01633 | 736097 | 566839 | 18159633509 | 80.38 |
 Wynn Resorts Ltd. (WYNN) |
131.73 | 3.07 | 0.02386 | 2251450 | 3302168 | 14209794401 | -7.52 |
 Biomarin Pharmaceutical Inc. - Registered Shares (BMRN) |
77.5 | 1.15 | 0.01506 | 1289955 | 14091800200 | 17.3 | |
 J.B. Hunt Transport Services, Inc. (JBHT) |
146.87 | 0.39 | 0.00266 | 736819 | 589999 | 15524894231 | 30.99 |
 Liberty Global plc - Class A (LBTYA) |
24.625 | 0.255 | 0.01046 | 4032475 | 2112298 | 14120212109 | -9.12 |
 Fox Corporation - Class A (FOXA) |
33.31 | 0.27 | 0.00817 | 5149031 | 4741324 | 19317449944 | 13.17 |
 Mylan NV (MYL) |
15.86 | 0 | 0 | 7142403 | 8588919560 | 30.77 | |
 Vodafone Group plc - ADR (VOD) |
17.18 | -0.4 | -0.02275 | 3328160 | 3760592 | 46101348342 | -49.87 |
 Dropbox Inc - Class A (DBX) |
22.64 | -0.28 | -0.01222 | 8463874 | 7500176076 | -36.6 | |
 Yandex NV - Class A (YNDX) |
63.985 | -0.735 | -0.01136 | 1350601 | 1831151 | 20929493500 | 77.18 |
 Beyond Meat Inc (BYND) |
145.48 | 1.73 | 0.01203 | 6909947 | 3062027 | 9115145271 | -320.09 |
 Wix.com Ltd (WIX) |
320.67 | -22.27 | -0.06494 | 966593 | 17842162816 | -123.33 | |
 Microsoft Corporation (MSFT) |
232.38 | 3.39 | 0.0148 | 37819227 | 25841148 | 1752660099935 | 34.63 |
 Amazon.com Inc. (AMZN) |
3092.93 | 35.77 | 0.0117 | 4275930 | 3764235 | 1557490500567 | 73.94 |
 NetFlix Inc (NFLX) |
538.85 | -7.85 | -0.01436 | 3755574 | 3311545 | 238061240061 | 88.63 |
