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 |
