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

NASDAQ-100 Companies by Weightage