NASDAQ-100 Index,NDX

11555.164178.114 (0.681)




NASDAQ-100 Latest Price

Open

11476.9004

High

11574.792

Volume

-

Change

78.114

Close

11555.1641

Low

11461.5273

Previous Close

11477.0498

Change Percent

+0.681




Prices for Constituents of NASDAQ-100

Name Price Change Change% Volume Avg Volume Market Cap PE Ratio
Facebook, Inc. (FB) 252.53 -2.29 -0.00899 28130767 26755334 719410925681 30.62
Alphabet, Inc. (GOOG) 1635.29 -17.09 -0.01034 1820536 1704484 132178878 35.66
Apple, Inc. (AAPL) 108.7 1.58 0.01475 124585324 195176263 1884564510000 32.76
Alphabet, Inc. (GOOGL) 1512.09 -23.03 -0.015 1106236 1639380 1028468224095 32.97
Intel Corp. (INTC) 50.37 0.37 0.0074 26526537 33317631 214223610000 9.17
Comcast Corp. (CMCSA) 46.81 0.35 0.00753 26326917 14676724 213832965794 18.53
Cisco Systems, Inc. (CSCO) 40.42 -0.18 -0.00443 27210144 24439579 171115240600 15.27
PepsiCo, Inc. (PEP) 134.98 -0.64 -0.00472 3353405 3723505 186897357400 27.42
Adobe, Inc. (ADBE) 476 -21.67 -0.04354 8460157 3134768 228320540000 59.37
Costco Wholesale Corp. (COST) 343.73 -0.18 -0.00052 1656365 1959980 151765044520 40.89
NVIDIA Corp. (NVDA) 500.58 -19.06 -0.03668 13903724 14877550 309215274120 90.53
PayPal Holdings, Inc. (PYPL) 180.91 -5.11 -0.02747 8169368 7485287 212261703000 82.19
Amgen, Inc. (AMGN) 247.76 -0.59 -0.00238 2325293 2699948 145111545440 20.12
Broadcom, Inc. (AVGO) 367.04 0.13 0.00035 1849736 1941094 148468047040 65.75
Texas Instruments Incorporated (TXN) 139.68 -0.96 -0.00683 3591661 3774709 127939057920 25.8
QUALCOMM, Inc. (QCOM) 114.56 -2.02 -0.01733 6338697 9236242 129254611200 47.89
Starbucks Corp. (SBUX) 88.38 0.67 0.00764 7146335 7875252 103316220000 78.36
Booking Holdings, Inc. (BKNG) 1806.66 19.66 0.011 382341 340691 73980197676 30.09
Gilead Sciences, Inc. (GILD) 65.65 -0.55 -0.00831 7571432 9498603 82306718000 -296.39
Mondelez International, Inc. (MDLZ) 57.97 -0.12 -0.00207 5677016 5695443 82800869800 24.22
Charter Communications, Inc. (CHTR) 630.07 7.52 0.01208 1179311 858489 129100713560 58.57
Celgene Corp. (CELG) 108.24 0 0 0 6374353 0
CME Group, Inc. (CME) 170.2 2.1 0.01249 1885441 1531177 61037804800 25.61
Automatic Data Processing, Inc. (ADP) 137.71 0.74 0.0054 1513376 2171068 59210480150 24.06
Intuit, Inc. (INTU) 313.38 -9.09 -0.02819 1674198 1175717 82045077660 44.83
Intuitive Surgical, Inc. (ISRG) 691.39 -24.18 -0.03379 770799 532003 80910606140 70.53
Fiserv, Inc. (FISV) 102.26 1.67 0.0166 7866698 5127921 68478409000 79.7
CSX Corp. (CSX) 79.35 -0.92 -0.01146 4985466 3390505 60706955550 21.32
Biogen, Inc. (BIIB) 276.39 -2.06 -0.0074 1550951 1239062 43756130070 8.08
Micron Technology, Inc. (MU) 50.21 1.16 0.02365 23839015 19177073 55783310000 24.62
Applied Materials, Inc. (AMAT) 56.47 -0.73 -0.01276 8357755 9249246 51573091010 16.25
Vertex Pharmaceuticals, Inc. (VRTX) 267.55 0.7 0.00262 1387524 1189162 69687945850 33.32
Equinix, Inc. (EQIX) 767.34 -1.11 -0.00144 264624 339119 67953405114 132.24
Illumina, Inc. (ILMN) 322.47 -29.72 -0.08439 3410674 987190 47080620000 68.4
Exelon Corp. (EXC) 36.26 0.09 0.00249 5631380 5356511 35335515040 13.34
Walgreens Boots Alliance, Inc. (WBA) 36.28 1.01 0.02864 8224335 6615336 31437853520 44.3
Activision Blizzard, Inc. (ATVI) 79.99 -1.76 -0.02153 4996733 6918856 61742041280 33.92
Lam Research Corp. (LRCX) 306.6 -2.33 -0.00754 1415901 1770754 44648625000 19.73
Analog Devices, Inc. (ADI) 115.56 -0.5 -0.00431 2476790 3272498 42706353600 38.33
Ross Stores, Inc. (ROST) 96.02 2.1 0.02236 1909514 2421729 34183696120 63.1
Advanced Micro Devices, Inc. (AMD) 76.66 -2.27 -0.02876 38445668 55252808 90003439600 144.45
Marriott International, Inc. (MAR) 107.76 2.37 0.02249 3004530 2887476 34948184400 76.91
O'Reilly Automotive, Inc. (ORLY) 469.92 -7.49 -0.01569 420941 440022 34804530816 22.81
Cognizant Technology Solutions Corp. (CTSH) 70.72 0.59 0.00841 3161210 2427746 38347283520 23.87
Xcel Energy, Inc. (XEL) 70.92 0.51 0.00724 2143184 2266898 37257254640 26.49
Autodesk, Inc. (ADSK) 230.76 -5.11 -0.02166 1092756 1451395 50600822040 139.51
Electronic Arts, Inc. (EA) 126.74 -1.59 -0.01239 0 1993406 36602131780 18.67
eBay, Inc. (EBAY) 50.42 -1.36 -0.02626 0 8105642 35288000020 7.58
KLA Corp. (KLAC) 178.03 -2.78 -0.01538 133448 1258675 27676721830 22.95
T. Rowe Price Group, Inc. (TROW) 127.38 -0.8 -0.00624 364963 906877 28913476680 14.92
SBA Communications Corp. (SBAC) 319.12 -3.02 -0.00937 75818 468206 35721973680 -2285.96
Paychex, Inc. (PAYX) 78.83 -0.92 -0.01154 579234 1525179 28376986910 25.73
Dollar Tree, Inc. (DLTR) 88.28 -0.98 -0.01098 510160 2264754 20949550240 23.56
T-Mobile US, Inc. (TMUS) 111.49 -2.27 -0.01995 1956344 3884790 138003436900 36.06
Regeneron Pharmaceuticals, Inc. (REGN) 564.37 -4.78 -0.0084 277182 680242 60044436109 20.71
Xilinx, Inc. (XLNX) 100.785 -1.545 -0.0151 418660 1884909 24623186490 38.94
Alexion Pharmaceuticals, Inc. (ALXN) 114.13 -2.44 -0.02093 736879 1964266 25014214490 30.15
IDEXX Laboratories, Inc. (IDXX) 355.89 -6.47 -0.01786 255317 437644 30270117183 66.21
Cintas Corp. (CTAS) 324 -2.21 -0.00677 139816 380015 34197228000 38.77
Northern Trust Corp. (NTRS) 82.92 -0.3 -0.0036 311162 899899 17255071560 12.87
Monster Beverage Corp. (MNST) 80.355 -1.515 -0.0185 611901 2000343 42378905580 37.65
Cerner Corp. (CERN) 71.335 -1.085 -0.01498 405259 1553758 21784424970 42.68
Synopsys, Inc. (SNPS) 200.33 -6.53 -0.03157 276629 860381 30402481460 48.12
United Airlines Holdings, Inc. (UAL) 38.7 0.4 0.01044 17318423 33841133 11261080800 -6.34
VeriSign, Inc. (VRSN) 200.67 -2.32 -0.01143 191220 687802 23047752180 29.68
Expedia Group, Inc. (EXPE) 95.83 -3.2 -0.03231 653383 2537791 13533687580 -8.5
ANSYS, Inc. (ANSS) 308.76 -9.13 -0.02872 155188 378228 26488273392 66.04
Cadence Design Systems, Inc. (CDNS) 100.02 -2.53 -0.02467 698739 1407870 27884975880 26.89
Western Digital Corp. (WDC) 38.25 -0.54 -0.01392 1455011 7331879 11571619500 -45.07
CDW Corp. (CDW) 113.13 -0.78 -0.00685 244467 810958 16140257100 21.78
Align Technology, Inc. (ALGN) 325.085 -4.775 -0.01448 201727 643414 25612374370 15.03
The Kraft Heinz Co. (KHC) 30.445 -0.915 -0.02918 4233028 5757985 37221448100 -196.04
Copart, Inc. (CPRT) 101.355 -3.895 -0.03701 575907 1382352 23795924190 33.74
Cincinnati Financial Corp. (CINF) 77.41 0.21 0.00272 139187 616234 12451708140 22.44
Skyworks Solutions, Inc. (SWKS) 136.74 -3.6 -0.02565 591960 1709240 22840502640 29.84
Maxim Integrated Products, Inc. (MXIM) 66.635 -0.425 -0.00634 890659 3593071 17790012395 27.38
Huntington Bancshares, Inc. (HBAN) 9.825 -0.065 -0.00657 2379173 7937782 9995070750 12.44
Akamai Technologies, Inc. (AKAM) 105.84 -1.23 -0.01149 451378 1550553 17220697200 31.67
Principal Financial Group, Inc. (PFG) 40.855 -0.755 -0.01814 354497 1188942 11215473745 8.92
Diamondback Energy, Inc. (FANG) 32.97 0.06 0.00182 1548850 2367479 5203457280 -1.87
Take-Two Interactive Software, Inc. (TTWO) 156.175 -0.895 -0.0057 367317 1178250 17856893325 39.64
Seagate Technology Plc (STX) 48.475 -0.195 -0.00401 1034907 2823126 12435631075 12.63
NetApp, Inc. (NTAP) 43.01 -2.1 -0.04655 1110950 3585872 9548435050 12.29
Citrix Systems, Inc. (CTXS) 131.8 -3.33 -0.02464 573685 1281512 16281517600 21.84
MarketAxess Holdings, Inc. (MKTX) 445.315 -16.605 -0.03595 74009 183852 16909367586 63.07
Expeditors International of Washington, Inc. (EXPD) 91.98 0.46 0.00503 335897 1078613 15421274820 25.74
Hologic, Inc. (HOLX) 60.58 -0.19 -0.00313 508848 2474110 15689311300 24.37
Garmin Ltd. (GRMN) 97.94 -0.45 -0.00457 166421 729096 18729751780 19.97
Alliant Energy Corp. (LNT) 51.815 -1.245 -0.02346 291490 1350912 12935303860 19.61
American Airlines Group, Inc. (AAL) 13.725 -0.075 -0.00543 33065941 69295119 6980013450 -1.68
C.H. Robinson Worldwide, Inc. (CHRW) 103.24 -0.25 -0.00242 377917 1287257 13919126520 29.94
Dentsply Sirona, Inc. (XRAY) 47.36 -0.03 -0.00063 335441 1679422 10347970560 -206.63
SVB Financial Group (SIVB) 244.755 -4.915 -0.01969 79941 293847 12668739080 14.16
Nasdaq, Inc. (NDAQ) 123.56 -3.74 -0.02938 300635 686822 20295718480 25.53
Tractor Supply Co. (TSCO) 137.34 -0.91 -0.00658 293041 1183439 15962204160 23.34
Fortinet, Inc. (FTNT) 114.28 -2.65 -0.02266 638211 1394910 18494160960 46.82
Regency Centers Corp. (REG) 40.75 -0.86 -0.02067 552102 1118455 6943557375 75.13
Hasbro, Inc. (HAS) 79.01 0.5 0.00637 475364 723341 10826187230 26.81
Jack Henry & Associates, Inc. (JKHY) 159.65 3.98 0.02557 266390 641365 12235863370 41.33
E*TRADE Financial Corp. (ETFC) 51.915 -1.095 -0.02066 479107 1840683 11478198840 15.04
LKQ Corp. (LKQ) 31.355 -0.295 -0.00932 787735 2746194 9541107015 17.26
Noble Energy, Inc. (NBL) 9.24 -0.08 -0.00858 3364362 14543017 4478166000 -0.8
Qorvo, Inc. (QRVO) 128.72 -0.11 -0.00085 493301 1278510 14704457920 38.05
Henry Schein, Inc. (HSIC) 62.725 -1.425 -0.02221 464568 1125436 8955122800 22.61
Discovery, Inc. (DISCK) 22.205 0.075 0.00339 1180767 2921189 11255478683 9.5
Zions Bancorporation, NA (ZION) 31.39 -0.42 -0.0132 267147 1508110 5147269420 11.82
F5 Networks, Inc. (FFIV) 124.33 0.8 0.00648 263815 617124 7605651523 23.23
DISH Network Corp. (DISH) 31.93 -1.31 -0.03941 976729 2626340 16772995291 12.72
ABIOMED, Inc. (ABMD) 270.845 -3.565 -0.01299 100033 312247 12200835969 76.98
Apache Corp. (APA) 12.165 -0.335 -0.0268 3759219 7226591 4591788735 -0.57
Newell Brands, Inc. (NWL) 17.935 -0.055 -0.00306 788216 2827804 7609820500 -7.36
FLIR Systems, Inc. (FLIR) 35.93 -0.09 -0.0025 382674 1733112 4711213460 34
People's United Financial, Inc. (PBCT) 10.575 0.075 0.00714 1665849 3397953 4492016775 9.2
News Corp. (NWSA) 14.905 -0.205 -0.01357 672977 2188792 8773440720 -6.91
Fox Corp. (FOX) 28.625 -0.835 -0.02834 494642 1317562 17311169125 17.7
IPG Photonics Corp. (IPGP) 167.41 -0.96 -0.0057 41547 308302 8915754370 69.63
Discovery, Inc. (DISCA) 24.245 -0.025 -0.00103 1514957 4288631 12289533018 10.38
TripAdvisor, Inc. (TRIP) 20.815 -0.505 -0.02369 843741 2566046 2798389394 -26.33
News Corp. (NWS) 14.845 -0.135 -0.00901 316505 470361 8738123280 -6.88
JD.com, Inc. (JD) 73.265 -1.825 -0.0243 4267876 13796771 96713044467 35.59
Sirius XM Holdings, Inc. (SIRI) 5.275 -0.125 -0.02315 13675729 23633966 22895029750 22.7
MercadoLibre, Inc. (MELI) 998.06 17.91 0.01827 609703 579163 49613562600 -300.25
PACCAR, Inc. (PCAR) 84.24 -1.62 -0.01887 2241386 1565745 29159591760 17.74
Workday, Inc. (WDAY) 196.74 -8.88 -0.04319 1487453 2311013 46627380000 -105.76
lululemon athletica, Inc. (LULU) 302.54 -7.45 -0.02403 1080873 1897221 39425197560 73.07
Verisk Analytics, Inc. (VRSK) 181.58 -3.21 -0.01737 1188842 692614 29486049880 57.33
Willis Towers Watson Plc (WLTW) 205.31 -0.4 -0.00194 821380 802620 26455835980 26.09
Microchip Technology, Inc. (MCHP) 101.4 -2.12 -0.02048 4695784 2320569 25598531400 37.94
Fastenal Co. (FAST) 44.04 -0.22 -0.00497 5400641 3360572 25262489040 30.3
ASML Holding NV (ASML) 366.34 -0.4 -0.00109 912176 685324 153271757668 47.9
Incyte Corp. (INCY) 88.7 -1.24 -0.01379 545048 1026764 19398601300 -100.76
Check Point Software Technologies Ltd. (CHKP) 118.745 -2.085 -0.01726 621679 1056449 16648049000 20.69
Ulta Beauty, Inc. (ULTA) 231.74 -2.99 -0.01274 983037 1220948 13052315194 47.17
Wynn Resorts Ltd. (WYNN) 77.7 -1.6 -0.02018 3709880 3963502 8379789600 -7.43
BioMarin Pharmaceutical, Inc. (BMRN) 77.005 1.365 0.01805 1203017 3363946 13964856750 112.98
J.B. Hunt Transport Services, Inc. (JBHT) 131.62 -2.82 -0.02098 1511558 740905 13886831340 28.54
Liberty Global Plc (LBTYA) 21.44 -0.97 -0.04328 797912 1202094 12727744512 -33.04
Fox Corp. (FOXA) 27.96 -0.67 -0.0234 6771336 4827854 16909005720 17.29
Mylan NV (MYL) 16.025 0.025 0.00156 1649436 5427550 8284075675 30.58
Vodafone Group Plc (VOD) 13.945 -0.255 -0.01796 2098085 3411983 37416805650 -35.74
Dropbox, Inc. (DBX) 19.55 -0.67 -0.03314 2609405 6662267 8081217794 365.42
Yandex NV (YNDX) 60.42 -1.11 -0.01804 1674429 4174574 18993993720 154.88
Beyond Meat, Inc. (BYND) 152.885 -3.685 -0.02354 2810445 4319640 9546857960 -2054.91
Wix.com Ltd. (WIX) 250.54 -3.72 -0.01463 210775 903652 12909324040 -97.38
Microsoft Corp. (MSFT) 200.39 -2.52 -0.01242 55225326 33871860 1516481383500 34.43
Amazon.com, Inc. (AMZN) 2954.91 -53.82 -0.01789 8892580 4679265 1480084869900 111.61
Netflix, Inc. (NFLX) 469.96 -0.24 -0.00051 6717711 6081656 207259409400 76.97

NASDAQ-100 Companies by Weightage