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) 382.12 2.74 0.00722 11519773 10141265 1090570528911 28.35
Apple Inc (AAPL) 147.36 1.84 0.01264 64647332 92528826 2435885261760 28.89
Alphabet Inc - Class A (GOOGL) 2058.2 -24.02 -0.01154 296615 1621133 1395549976677 35.12
Intel Corp. (INTC) 54.06 0.12 0.00222 0 18299199 219321420000 12.04
Comcast Corp - Class A (CMCSA) 60.68 0.97 0.01625 0 10737276 277932170381 22.64
Cisco Systems, Inc. (CSCO) 55.37 0.3 0.00545 13438791 14848302 233340510972 22.98
PepsiCo Inc (PEP) 154.31 0.26 0.00169 0 4507870 213274158860 26.11
Adobe Inc (ADBE) 452.525 -7.675 -0.01668 4651275 3271143 217084832782 41.71
Costco Wholesale Corp (COST) 455.49 -0.44 -0.00097 1699018 1618931 201358050260 42.81
NVIDIA Corp (NVDA) 194.99 -1.63 -0.00829 18349746 36843002 121478770000 23.08
AMGEN Inc. (AMGN) 241.54 -0.92 -0.00379 0 2089026 138777769778 20.01
Broadcom Inc (AVGO) 497.21 -1.68 -0.00337 0 1184640 203985653038 46.21
Texas Instruments Inc. (TXN) 190.72 0.1 0.00052 0 4235331 176074605669 26.6
Qualcomm, Inc. (QCOM) 137.79 5.2 0.03922 14069555 10874391 156529440000 23.51
Starbucks Corp. (SBUX) 121.43 -0.95 -0.00776 5712315 6023856 143178113000 50.81
Booking Holdings Inc (BKNG) 2296.59 9.74 0.00426 146183 332261 94297620242 228.29
Gilead Sciences, Inc. (GILD) 69.71 1.36 0.0199 3727260 5993111 87428759952 292.04
Mondelez International Inc. - Class A (MDLZ) 63.26 -0.07 -0.00111 6402726 6203562 88425931444 21.02
Charter Communications Inc. - Class A (CHTR) 818.44 1.78 0.00218 0 788714 150447445460 43.08
Celgene Corporation (CELG) 108.24 0 11914744 0
CME Group Inc - Class A (CME) 208.77 -2.73 -0.01291 0 1123077 74968063148 39.1
Automatic Data Processing Inc. (ADP) 213.44 3.99 0.01905 0 1459193 90822630221 37.06
Intuit Inc (INTU) 530.18 2.67 0.00506 0 992458 145293173859 67.2
Intuitive Surgical Inc (ISRG) 730.88 26.38 0.03744 569247 549042 86520207654 82.87
Fiserv, Inc. (FISV) 109.75 -5.36 -0.04656 7416549 3789265 72676967471 65.33
CSX Corp. (CSX) 32.09 -0.23 -0.00712 6722776 11739933 72346773752 21.83
Biogen Inc (BIIB) 338 6.3 0.01899 1326650 1348967 50373303734 27.04
Micron Technology Inc. (MU) 77.58 0.5 0.00649 12528854 17068931 87335961185 21.43
Applied Materials Inc. (AMAT) 141.96 2.03 0.01451 10211293 6380154 129748708122 29.58
Vertex Pharmaceuticals, Inc. (VRTX) 213.36 -3.72 -0.01714 0 2109851 55465078828 20.73
Equinix Inc (EQIX) 843.45 3.42 0.00407 0 399677 75699812094 221.38
Illumina Inc (ILMN) 462.935 5.775 0.01263 620809 806252 67912564500 88.86
Exelon Corp. (EXC) 49.02 -0.23 -0.00467 6201502 3985834 47933356993 49.32
Walgreens Boots Alliance Inc (WBA) 46.83 -0.32 -0.00679 0 6316342 40507355540 17.74
Activision Blizzard Inc (ATVI) 94.02 1.62 0.01753 0 5691465 72842367789 33.34
Lam Research Corp. (LRCX) 649.54 12.13 0.01903 701091 1336894 92636970001 27.46
Analog Devices Inc. (ADI) 167.42 0.88 0.00528 0 2757763 61749002612 39.96
Ross Stores, Inc. (ROST) 117.54 -0.86 -0.00726 1512110 1832915 41975963199 48.17
Advanced Micro Devices Inc. (AMD) 79.38 -3.25 -0.03933 32747506 43141871 96192955559 38.53
Marriott International, Inc. - Class A (MAR) 141.9 -2.97 -0.0205 2215864 2133836 46034367885 205.35
O`Reilly Automotive, Inc. (ORLY) 600.99 -2.85 -0.00472 577864 374647 41926057639 22.55
Cognizant Technology Solutions Corp. - Class A (CTSH) 73.76 0.23 0.00313 1096790 3268021 38768049472 23.42
Xcel Energy, Inc. (XEL) 69.52 0.77 0.0112 769671 2282412 37432115978 23.73
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) 68.3 0.09 0.00132 2153082 6348704 46530169739 16.54
KLA Corp. (KLAC) 345.91 -2.25 -0.00646 0 1076405 53021701558 29.02
T. Rowe Price Group Inc. (TROW) 212.27 2.44 0.01163 0 1015276 48171892791
SBA Communications Corp - Class A (SBAC) 346.02 3.66 0.01069 540723 468600 37835430949 279.05
Paychex Inc. (PAYX) 98.76 0.74 0.00755 2235047 2150396 35615933757 33.71
Dollar Tree Inc (DLTR) 99.79 0.69 0.00696 0 1690694 23146676887 16.07
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) 146.46 -2.52 -0.01692 5820396 2144255 36244188178 55.9
Alexion Pharmaceuticals Inc. (ALXN) 182.5 0 0 3 0 40336009475 59.45
Idexx Laboratories, Inc. (IDXX) 678.53 -25.63 -0.0364 697230 375677 57865482159 87.33
Cintas Corporation (CTAS) 395.97 0.2 0.00051 211020 341362 40771940003 38.67
Northern Trust Corp. (NTRS) 112.23 1.04 0.00935 0 705602 23388146047 19.02
Monster Beverage Corp. (MNST) 94.32 -0.26 -0.00275 1676546 1744959 49853988307 34.8
Cerner Corp. (CERN) 80.11 -0.28 -0.00348 0 2364287 24138510317 30.69
Synopsys, Inc. (SNPS) 287.99 2.46 0.00862 523033 608339 43940046603 56.03
United Airlines Holdings Inc (UAL) 46.72 -1.77 -0.0365 12123471 13582352 15119192866 -2.6
Verisign Inc. (VRSN) 216.37 0.33 0.00153 0 471589 24206271717 39.27
Expedia Group Inc (EXPE) 176.99 0.54 0.00306 2289529 3663794 24484991112 -9.32
Ansys Inc. - Registered Shares (ANSS) 371.19 1.13 0.00305 9069 302511 32387264012 71.25
Cadence Design Systems, Inc. (CDNS) 147.65 1.85 0.01269 1478560 1112033 40866567000 60.76
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) 622.57 0.87 0.0014 120121 662133 49268057498 107.9
Kraft Heinz Co (KHC) 36.29 0.3 0.00834 871976 5191868 44396719165 20.62
Copart, Inc. (CPRT) 148.19 2.15 0.01472 0 876916 35058567619 41.98
Cincinnati Financial Corp. (CINF) 123.4 0.45 0.00366 0 387544 19889967269 7.04
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) 14.45 0.45 0.03214 17478124 11729709 14710864737 12.57
Akamai Technologies Inc (AKAM) 98.17 -2.09 -0.02085 1903722 2184379 16023333906 29.13
Principal Financial Group Inc - Registered Shares (PFG) 66.04 -0.77 -0.01153 611693 916586 17724747156 11.47
Diamondback Energy Inc (FANG) 77.13 -2.41 -0.0303 0 2415753 13960326994 -3.06
Take-Two Interactive Software, Inc. (TTWO) 156.78 -1.97 -0.01241 0 1423157 18267743934 30.8
Seagate Technology Holdings Plc (STX) 88.5 0.6 0.00683 2174076 2178989 0 22.35
Netapp Inc (NTAP) 70.31 -0.85 -0.01194 0 2444213 15651086646 26.63
Citrix Systems, Inc. (CTXS) 103.57 2.82 0.02799 3044299 1426626 12859980851 31.48
MarketAxess Holdings Inc. (MKTX) 475.17 -0.61 -0.00128 0 228001 18048236708 62.85
Expeditors International Of Washington, Inc. (EXPD) 128.25 1.28 0.01008 1637840 1053519 21659605389 25.45
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) 20.07 -0.31 -0.01521 27094745 33916950 12994478668 -2.05
C.H. Robinson Worldwide, Inc. (CHRW) 91.41 1.76 0.01963 1256738 1151312 12156494325 20.68
DENTSPLY Sirona Inc (XRAY) 66.71 0.67 0.01015 1247760 1131186 14564001852 84
SVB Financial Group (SIVB) 549.96 -16.75 -0.02956 323702 379458 29871154394 18.1
Nasdaq Inc - 144A (NDAQ) 188.67 0.24 0.00127 607076 782508 30959489137 30.63
Tractor Supply Co. (TSCO) 180.93 -0.05 -0.00028 1277959 1102309 20853263376 25.09
Fortinet Inc (FTNT) 272.24 -1.97 -0.00718 1866291 911801 44461597580 91.66
Regency Centers Corporation (REG) 65.62 0.67 0.01032 170071 886112 11146354939 73.93
Hasbro, Inc. (HAS) 99.44 -0.37 -0.00371 1622605 943123 13691204978 32.6
Jack Henry & Associates, Inc. (JKHY) 176.89 -0.41 -0.00231 105246 351549 13092336283 42.93
E*TRADE Financial Corp. (ETFC) 49.26 0 0 1 2575235 10891188960 14.27
LKQ Corp (LKQ) 51.01 0.26 0.00512 1496172 1513053 15413175734 20.4
Noble Energy, Inc. (NBL) 8.46 0 0 0 15618897 4100139000 -0.73
Qorvo Inc (QRVO) 194.13 1.77 0.0092 231530 781686 21599347775 30.72
Henry Schein Inc. (HSIC) 77.46 0.8 0.01044 80911 625511 10820636047 18.31
Discovery Inc - Series C (DISCK) 64.08 1.31 0.02087 0 9576152 58553473760
Zions Bancorporation N.A (ZION) 52.72 1.09 0.02111 938584 1489561 8636359117 6.33
F5 Networks, Inc. (FFIV) 203.57 -2.29 -0.01112 0 361753 12277765343 42.32
Dish Network Corp - Class A (DISH) 42 0.31 0.00744 1208775 2078483 22091705664 10.82
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) 24.85 0.1 0.00404 0 2764428 10571190000 17.62
Flir Systems, Inc. (FLIR) 54.97 -0.24 -0.00435 0 1605422 7214177322 34.36
People`s United Financial Inc (PBCT) 15.7 -0.17 -0.01071 18734954 4491622 6713784218 30.08
News Corp - Class A (NWSA) 24.74 0.11 0.00447 0 1921161 14399085909 -275.81
Fox Corporation - Class B (FOX) 34.41 0.17 0.00496 262760 951534 20675390476
IPG Photonics Corp (IPGP) 206.87 3.46 0.01701 214465 247269 11074494177 69.65
Discovery Inc - Class A (DISCA) 29.01 -1.17 -0.03877 4100922 6396939 14181561824 26.14
TripAdvisor Inc. (TRIP) 36.43 0.2 0.00552 138096 2139304 4521314222 -13.9
News Corp - Class B (NWS) 23.65 0.14 0.00595 638329 362813 14413430348
JD.com Inc - ADR (JD) 84.01 -1.36 -0.01593 3720453 13037610 130651513244 31.58
Sirius XM Holdings Inc (SIRI) 6.47 -0.02 -0.00308 0 16420832 26206319781 109.48
MercadoLibre Inc (MELI) 1867.45 -11.45 -0.00609 278543 391757 92834020793 -36331.71
Paccar Inc. (PCAR) 95.12 -1.05 -0.01092 0 1826560 33000630318 25.43
Workday Inc - Class A (WDAY) 235.27 1.62 0.00693 2229593 1529010 44466030000 -330.62
Lululemon Athletica inc. (LULU) 395.53 -4.64 -0.0116 0 626072 49422367002 73.38
Verisk Analytics Inc (VRSK) 202.195 0.435 0.00216 201183 883797 32624258079 48.6
Willis Towers Watson Public Limited Co (WLTW) 206.08 2.52 0.01238 2461913 1978800 26579529052 18.82
Microchip Technology, Inc. (MCHP) 145.99 1 0.0069 963135 2058519 40007120623 113.17
Fastenal Co. (FAST) 55.93 1.22 0.0223 0 3394076 32145174250 37.04
ASML Holding NV - New York Shares (ASML) 769.65 2.91 0.0038 499943 759907 322866241639 54.43
Incyte Corp. (INCY) 78.47 1.12 0.01448 0 1181502 17257395240 36
Check Point Software Technolgies (CHKP) 125.09 -0.54 -0.0043 0 750119 17156334924 20.54
Ulta Beauty Inc (ULTA) 387.31 4.14 0.0108 0 730965 21053228887 29.89
Wynn Resorts Ltd. (WYNN) 135.65 -4.35 -0.03107 0 2707884 15683238912 -7
Biomarin Pharmaceutical Inc. - Registered Shares (BMRN) 84.27 0.06 0.00071 848146 1096944 15451094529 19.33
J.B. Hunt Transport Services, Inc. (JBHT) 170.815 3.345 0.01997 205870 697477 18050192890 33.3
Liberty Global plc - Class A (LBTYA) 25.79 0.13 0.00507 0 1166788 14908116074 -9.55
Fox Corporation - Class A (FOXA) 37 -0.44 -0.01175 1326122 2212999 20568977692 10.25
Mylan N.V. (MYL) 15.855 0 0 0 7142403 8586211830 30.76
Vodafone Group plc - ADR (VOD) 16.645 0.195 0.01185 2488950 4236775 46438076701 -48.32
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) 284.82 -0.09 -0.00032 0 25236283 2145143063616 35.38
Amazon.com Inc. (AMZN) 3027.99 -107.74 -0.03436 3657027 3628574 1524789006157 72.39
NetFlix Inc (NFLX) 524.89 7.54 0.01457 2556687 3637176 231893781749 54.39

NASDAQ-100 Companies by Weightage