NASDAQ-100 Index,NDX

12,979.12198.61 (1.55)




NASDAQ-100 Latest Price

Open

12,777.30

High

12,992.30

Volume

-

Change

198.61

Close

12,979.12

Low

12,721.66

Previous Close

12,780.51

Change Percent

+1.55




Prices for Constituents of NASDAQ-100

Name Price Change Change% Volume Avg Volume Market Cap PE Ratio
Facebook Inc - Class A (FB) 298.66 4.13 0.01402 17615955 21529114 852375678228 29.6
Alphabet Inc - Class A (GOOGL) 2129.78 67.26 0.03261 1994005 1602120 1443613817825 36.34
Apple Inc (AAPL) 123 0.85 0.00696 75088613 108551452 2064935808000 33.42
Alphabet Inc - Class A (GOOGL) 2058.2 -24.02 -0.01154 296615 1621133 1395549976677 35.12
Intel Corp. (INTC) 64.55 0.55 0.00859 31416250 34073570 262869914677 13.07
Comcast Corp - Class A (CMCSA) 54.75 0.64 0.01183 16665206 19789153 249981863205 24.01
Cisco Systems, Inc. (CSCO) 51.805 -0.715 -0.01361 22448166 25493191 218709600262 21.68
PepsiCo Inc (PEP) 138.925 0.115 0.00083 2475640 7207725 191662130451 27.19
Adobe Inc (ADBE) 452.525 -7.675 -0.01668 4651275 3271143 217084832782 41.71
Costco Wholesale Corp (COST) 352.02 5.68 0.0164 3061215 4159702 155780742996 35.99
NVIDIA Corp (NVDA) 508.9 -24.75 -0.04638 0 9683477 315518000000 73.75
AMGEN Inc. (AMGN) 244.42 0.15 0.00061 3063186 2736230 141168775333 19.86
Broadcom Inc (AVGO) 475.95 12.29 0.02651 2352951 3232728 194331492060 55.09
Texas Instruments Inc. (TXN) 174.36 -4.99 -0.02782 4214415 5151788 160452905343 29.21
Qualcomm, Inc. (QCOM) 137.79 5.2 0.03922 14069555 10874391 156529440000 23.51
Starbucks Corp. (SBUX) 106.34 -1.28 -0.01189 21452023 7710952 125194082000 188.71
Booking Holdings Inc (BKNG) 2323.53 54.62 0.02407 376996 452256 95159966679 1624.85
Gilead Sciences, Inc. (GILD) 64.08 -0.34 -0.00528 0 8531681 80522489436 657.91
Mondelez International Inc. - Class A (MDLZ) 58.6 -0.235 -0.00399 6683849 9429463 82749913157 23.72
Charter Communications Inc. - Class A (CHTR) 629.39 -12.47 -0.01943 1550611 1329994 121932349055 40.87
Celgene Corporation (CELG) 108.24 0 11914744 0
CME Group Inc - Class A (CME) 205.03 -0.22 -0.00107 273451 2021379 73616648482 34.93
Automatic Data Processing Inc. (ADP) 187.88 -0.4 -0.00212 1982028 2012950 80401408534 32.56
Intuit Inc (INTU) 373.97 -17.75 -0.04531 0 1644295 102484605658 57.01
Intuitive Surgical Inc (ISRG) 730.88 26.38 0.03744 569247 549042 86520207654 82.87
Fiserv, Inc. (FISV) 122.41 -1.12 -0.00907 0 4499578 81948583544 87.44
CSX Corp. (CSX) 92.14 0.2 0.00218 0 3272746 70257216044 25.59
Biogen Inc (BIIB) 273.84 -0.13 -0.00047 71162 1362427 41715616577 11.04
Micron Technology Inc. (MU) 91.585 -3.175 -0.03351 9519668 22126845 102453528595 34.56
Applied Materials Inc. (AMAT) 114.28 -5.62 -0.04687 9044761 9795677 104870279881 27.34
Vertex Pharmaceuticals, Inc. (VRTX) 213.36 -3.72 -0.01714 0 2109851 55465078828 20.73
Equinix Inc (EQIX) 646.83 -9.62 -0.01465 573789 818392 57754068424 154.74
Illumina Inc (ILMN) 401.46 3.33 0.00836 1161247 982466 58573014000 90.62
Exelon Corp. (EXC) 43.53 0.16 0.00369 3996148 6420765 42518364498 21.66
Walgreens Boots Alliance Inc (WBA) 54.75 -0.15 -0.00273 8647255 6764130 47325594386 -77.19
Activision Blizzard Inc (ATVI) 94.02 1.62 0.01753 0 5691465 72842367789 33.34
Lam Research Corp. (LRCX) 639.3 44.06 0.07402 2463353 1745693 91361285780 31.74
Analog Devices Inc. (ADI) 152.43 -1.42 -0.00923 2113849 3428013 56230473093 40.33
Ross Stores, Inc. (ROST) 118.99 3.51 0.03039 0 3072811 42415544507 139.01
Advanced Micro Devices Inc. (AMD) 79.38 -3.25 -0.03933 32747506 43141871 96192955559 38.53
Marriott International, Inc. - Class A (MAR) 146.82 0.25 0.00171 2726675 2842014 47630485503 179.16
O`Reilly Automotive, Inc. (ORLY) 506.96 9.98 0.02008 622825 606776 35591972916 21.55
Cognizant Technology Solutions Corp. - Class A (CTSH) 76.4 -1.63 -0.02089 2890023 3083113 40538929311 29.73
Xcel Energy, Inc. (XEL) 66.79 0.28 0.00421 2728612 3829733 35909565556 23.94
Autodesk Inc. (ADSK) 263.44 -9.4 -0.03445 1356024 1502355 57927664326 137.21
Electronic Arts, Inc. (EA) 128.17 -2.43 -0.01861 417869 2481903 36865027881 31.73
EBay Inc. (EBAY) 58.9 -0.1 -0.00169 6547623 7135589 40078255676 7.47
KLA Corp. (KLAC) 312.42 13.01 0.04345 704403 1669412 48136002465 35.71
T. Rowe Price Group Inc. (TROW) 171.87 -2.85 -0.01631 0 1272822 39177092941
SBA Communications Corp - Class A (SBAC) 273.375 -2.865 -0.01037 37060 823668 29886557577 1287.08
Paychex Inc. (PAYX) 98.76 0.74 0.00755 2235047 2150396 35615933757 33.71
Dollar Tree Inc (DLTR) 105.25 -2.45 -0.02275 2586050 2321786 24567552356 18.63
T-Mobile US Inc (TMUS) 124.91 -2.39 -0.01877 0 5831810 155238658257 47.14
Regeneron Pharmaceuticals, Inc. (REGN) 459.13 -4.35 -0.00939 13210 954794 48338551192 15.04
Xilinx, Inc. (XLNX) 129.85 5.95 0.04802 2707686 2552798 31912805995 51.94
Alexion Pharmaceuticals Inc. (ALXN) 153.7 0.73 0.00477 675679 2831538 33790631452 56.51
Idexx Laboratories, Inc. (IDXX) 486.36 -2.95 -0.00603 440023 519376 41547828269 72.48
Cintas Corporation (CTAS) 337.23 -5.99 -0.01745 502013 491463 35419254422 37.81
Northern Trust Corp. (NTRS) 105.63 0.52 0.00495 675305 1275339 21962283273 19.35
Monster Beverage Corp. (MNST) 87.92 -0.68 -0.00767 0 2372075 46433808205 33.3
Cerner Corp. (CERN) 71.73 -0.24 -0.00333 1982553 3377003 21970490785 28.46
Synopsys, Inc. (SNPS) 227.39 -8.22 -0.03489 0 1301176 34648133307 49.22
United Airlines Holdings Inc (UAL) 58.33 -2.44 -0.04015 0 19912430 18576721412
Verisign Inc. (VRSN) 188.52 -2.22 -0.01164 0 702630 21320586640 26.66
Expedia Group Inc (EXPE) 176.99 0.54 0.00306 2289529 3663794 24484991112 -9.32
Ansys Inc. - Registered Shares (ANSS) 336.45 8.57 0.02614 376926 688449 28895714529 67.7
Cadence Design Systems, Inc. (CDNS) 124.03 -4.46 -0.03471 1755456 2327646 34601145220 58.78
Western Digital Corp. (WDC) 65.46 -4.87 -0.06924 0 5404810 20037121337 118.37
CDW Corp (CDW) 163.01 -2.05 -0.01242 149775 839980 22982958396 29.91
Align Technology, Inc. (ALGN) 514.36 -25.65 -0.0475 1008619 766025 40702707402 22.95
Kraft Heinz Co (KHC) 38.96 -0.12 -0.00307 8068668 8575242 47654927103 134.39
Copart, Inc. (CPRT) 106.595 -2.415 -0.02215 2615525 1364497 25170584130 36.13
Cincinnati Financial Corp. (CINF) 104.14 1.05 0.01019 0 885916 16770715806 13.9
Skyworks Solutions, Inc. (SWKS) 183.48 4.97 0.02784 2324998 2154484 30290362937 29.03
Maxim Integrated Products, Inc. (MXIM) 88.03 -3.09 -0.03391 0 2065287 23595655128 32.97
Huntington Bancshares, Inc. (HBAN) 15.98 0.26 0.01654 8578948 12024517 16337721616 23.02
Akamai Technologies Inc (AKAM) 98.17 -2.09 -0.02085 1903722 2184379 16023333906 29.13
Principal Financial Group Inc - Registered Shares (PFG) 60.86 0.9 0.01501 1218092 1947646 16591268747 12.05
Diamondback Energy Inc (FANG) 75.79 1.99 0.02696 2158169 3640772 11976005886 -2.65
Take-Two Interactive Software, Inc. (TTWO) 180.15 3.45 0.01952 1211557 1422365 20749253648 42.09
Seagate Technology Plc (STX) 74.26 -3.72 -0.0477 1682681 3325167 17576009553 19.44
Netapp Inc (NTAP) 70.31 -0.85 -0.01194 0 2444213 15651086646 26.63
Citrix Systems, Inc. (CTXS) 131.5 -1.95 -0.01461 1571530 1250013 16169730101 32.88
MarketAxess Holdings Inc. (MKTX) 497.755 -28.365 -0.05391 146104 322166 18912637756 63.41
Expeditors International Of Washington, Inc. (EXPD) 107.8 4.35 0.04205 875128 1070447 18185212014 26.49
Hologic, Inc. (HOLX) 72.03 1.23 0.01737 2811882 2112563 18559378878 13.67
Garmin Ltd (GRMN) 125.45 -0.98 -0.00775 0 761167 24032628868 24.26
Alliant Energy Corp. (LNT) 54.16 0 0 1417672 1864840 13533557668 21.93
American Airlines Group Inc (AAL) 23.9 -0.22 -0.00912 29713990 47738941 15328849953 -1.3
C.H. Robinson Worldwide, Inc. (CHRW) 97.7 1.42 0.01475 1159500 1026789 12812599291 26.26
DENTSPLY Sirona Inc (XRAY) 63.44 -0.37 -0.0058 1180910 1625460 13896436713 -167.56
SVB Financial Group (SIVB) 550.48 5.84 0.01072 0 439108 28612051794 24.07
Nasdaq Inc - 144A (NDAQ) 144.94 0.92 0.00639 0 928786 23885479192 25.93
Tractor Supply Co. (TSCO) 169.29 0.9 0.00534 0 1276948 19688738663 26.53
Fortinet Inc (FTNT) 173.06 -9.6 -0.05256 0 1650088 28241820442 59.47
Regency Centers Corporation (REG) 55.97 -0.09 -0.00161 813840 1412976 9505326499 211.29
Hasbro, Inc. (HAS) 96.12 -0.76 -0.00784 0 923310 13202245116 59.33
Jack Henry & Associates, Inc. (JKHY) 154.59 2.87 0.01892 0 539393 11760785015 39.74
E*TRADE Financial Corporation (ETFC) 49.26 0 0 1 2575235 10891188960 14.27
LKQ Corp (LKQ) 43.4 -0.2 -0.00459 3161184 2271345 13163759853 20.77
Noble Energy, Inc. (NBL) 8.46 0 0 0 15618897 4100139000 -0.73
Qorvo Inc (QRVO) 182.5 10.24 0.05945 1008765 1241952 20670444028 43.87
Henry Schein Inc. (HSIC) 67.69 -0.09 -0.00133 0 1381501 9643394252 24
Discovery Inc - Series C (DISCK) 64.08 1.31 0.02087 0 9576152 58553473760
Zions Bancorporation N.A (ZION) 57.3 0.55 0.00969 1816491 1442087 9409467930 9.02
F5 Networks, Inc. (FFIV) 200.29 -1.09 -0.00541 0 729067 12348042538 41.73
Dish Network Corp - Class A (DISH) 37.54 0.26 0.00697 1931300 4644145 19745776920 12.43
Abiomed Inc. (ABMD) 315.34 -3.39 -0.01064 207713 297353 14263132818 71.83
APA Corporation (APA) 20.525 -0.46 -0.02192 2794700 8820208 7757765122
Newell Brands Inc (NWL) 26.355 0.475 0.01835 568104 2689787 11190333000 -14.48
Flir Systems, Inc. (FLIR) 54.97 -0.24 -0.00435 0 1605422 7214177322 34.36
People`s United Financial Inc (PBCT) 17.47 -0.56 -0.03106 4081235 5029931 7433920405 35.92
News Corp - Class A (NWSA) 27.15 0.8 0.03036 0 4649876 15648853957 -18.6
Fox Corporation - Class B (FOX) 36.87 -1.55 -0.04034 452424 1578095 22376549953
IPG Photonics Corp (IPGP) 206.87 3.46 0.01701 214465 247269 11074494177 69.65
Discovery Inc - Class A (DISCA) 75.95 1.88 0.02538 0 11095827 58553473760 55.44
TripAdvisor Inc. (TRIP) 58.77 -2.26 -0.03703 0 5970982 7171659258 -27.46
News Corp - Class B (NWS) 25.2 0.28 0.01124 1714170 542353 15451769507
JD.com Inc - ADR (JD) 84.01 -1.36 -0.01593 3720453 13037610 130651513244 31.58
Sirius XM Holdings Inc (SIRI) 6.1 -0.19 -0.03021 0 24338117 25253871577 194.27
MercadoLibre Inc (MELI) 1436.17 -101.45 -0.06598 0 741555 71621405826 -18295.16
Paccar Inc. (PCAR) 95.12 -1.05 -0.01092 0 1826560 33000630318 25.43
Workday Inc - Class A (WDAY) 247.85 1.7 0.00691 752092 1974534 45604400000 -208.28
Lululemon Athletica inc. (LULU) 308.93 -8.16 -0.02573 4071715 1610781 38654104120 72.52
Verisk Analytics Inc (VRSK) 178.63 3.85 0.02203 653341 1541366 29079460471 41.45
Willis Towers Watson Public Limited Co (WLTW) 221.14 -0.54 -0.00244 0 976296 28520543225 28.87
Microchip Technology, Inc. (MCHP) 145.49 -8.33 -0.05415 0 2291785 39174930271 115.47
Fastenal Co. (FAST) 49.22 0.99 0.02053 0 4114490 28269075784 33.03
ASML Holding NV - New York Shares (ASML) 615.26 31.26 0.05353 1065085 1060851 258100024467 59.05
Incyte Corp. (INCY) 78.25 -1.95 -0.02431 0 1357889 17202753640 -57.54
Check Point Software Technolgies (CHKP) 116.09 -0.97 -0.00829 1030212 1336901 16887302224 19.74
Ulta Beauty Inc (ULTA) 303.21 -3.38 -0.01102 1099270 1159929 17082438731 75.61
Wynn Resorts Ltd. (WYNN) 135.65 -4.35 -0.03107 0 2707884 15683238912 -7
Biomarin Pharmaceutical Inc. - Registered Shares (BMRN) 74.76 0.03 0.0004 0 1480211 13593586877 16.69
J.B. Hunt Transport Services, Inc. (JBHT) 158.21 -1.32 -0.00827 34019 621120 16723588999 33.38
Liberty Global plc - Class A (LBTYA) 25.79 0.13 0.00507 0 1166788 14908116074 -9.55
Fox Corporation - Class A (FOXA) 37.11 -0.12 -0.00322 3789361 5837271 21554992753 14.67
Mylan N.V. (MYL) 15.855 0.305 0.01961 0 7142403 8586211830 30.76
Vodafone Group plc - ADR (VOD) 18.87 0.07 0.00372 3818244 4071665 53333055991 -54.78
Dropbox Inc - Class A (DBX) 27.14 -0.92 -0.03279 2018930 11666178 8990935455 -43.87
Yandex NV - Class A (YNDX) 65.23 -3.28 -0.04788 0 2361803 21336733000 78.69
Beyond Meat Inc (BYND) 126.08 -0.58 -0.00458 1156508 3200564 7935517815 -148.87
Wix.com Ltd (WIX) 298.5 -10.94 -0.03535 500081 918218 16608618207 -114.81
Microsoft Corporation (MSFT) 235.24 -1.24 -0.00524 25227455 31265049 1774230837029 35.06
Amazon.com Inc. (AMZN) 3027.99 -107.74 -0.03436 3657027 3628574 1524789006157 72.39
NetFlix Inc (NFLX) 504.79 -19.65 -0.03747 0 3756056 223013702088 83.02

NASDAQ-100 Companies by Weightage