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) 351.95 -4.35 -0.01221 13180439 16145369 1004465345050 26.11
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 0.38 0.00708 0 24648031 219321420000 12.04
Comcast Corp - Class A (CMCSA) 58.76 -0.07 -0.00119 3798853 14228316 269138008101 21.93
Cisco Systems, Inc. (CSCO) 55.37 0.3 0.00545 13438791 14848302 233340510972 22.98
PepsiCo Inc (PEP) 156.67 0.35 0.00224 3359870 4563216 216535950157 26.51
Adobe Inc (ADBE) 452.525 -7.675 -0.01668 4651275 3271143 217084832782 41.71
Costco Wholesale Corp (COST) 428.92 -0.8 -0.00186 1367176 1791458 189612274512 40.31
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) 484.68 -0.72 -0.00148 0 1448267 198845088221 45.04
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) 2170.09 -8.17 -0.00375 252689 287924 89088298963 126.98
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) 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) 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) 820.31 1.32 0.00161 478884 478456 73622992304 179.89
Illumina Inc (ILMN) 495.75 4.12 0.00838 497859 530428 72379500000 116.37
Exelon Corp. (EXC) 47.03 0.23 0.00491 3858568 3828232 45956551302 41.99
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) 121.01 -1.68 -0.01369 0 1529317 43215171914 49.59
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) 68.56 0.31 0.00454 0 2389389 36899458208 23.4
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) 209.66 3.42 0.01658 722914 1034058 47579587519
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) 153.7 0.73 0.00477 675679 2831538 33790631452 56.51
Idexx Laboratories, Inc. (IDXX) 678.53 -25.63 -0.0364 697230 375677 57865482159 87.33
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) 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) 352.21 -0.16 -0.00045 0 380174 30695655526 66.96
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) 38.94 0.36 0.00933 0 4422236 47629357420 88.54
Copart, Inc. (CPRT) 148.19 2.15 0.01472 0 876916 35058567619 41.98
Cincinnati Financial Corp. (CINF) 119.11 1.23 0.01043 603508 532877 19198492718 6.79
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) 60.86 0.9 0.01501 1218092 1947646 16591268747 12.05
Diamondback Energy Inc (FANG) 77.13 -2.41 -0.0303 0 2415753 13960326994 -3.06
Take-Two Interactive Software, Inc. (TTWO) 180.15 3.45 0.01952 1211557 1422365 20749253648 42.09
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) 174.57 0.48 0.00276 347958 341799 12967567948 44.99
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) 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) 52.72 1.09 0.02111 938584 1489561 8636359117 6.33
F5 Networks, Inc. (FFIV) 206.62 0.11 0.00053 0 528120 12317627745 46.02
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) 33.43 0.19 0.00572 24607 1197918 20289751335
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) 1575.7 -2.95 -0.00187 231757 291685 78552299048 -4961.27
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) 308.93 -8.16 -0.02573 4071715 1610781 38654104120 72.52
Verisk Analytics Inc (VRSK) 188.49 -1.51 -0.00795 0 753283 30552571419 43.83
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) 127.14 1.23 0.00977 718547 1263183 17437496380 20.88
Ulta Beauty Inc (ULTA) 335.8 1.19 0.00356 642727 521650 18387587305 39.14
Wynn Resorts Ltd. (WYNN) 135.65 -4.35 -0.03107 0 2707884 15683238912 -7
Biomarin Pharmaceutical Inc. - Registered Shares (BMRN) 76.73 -1.78 -0.02267 0 924374 14021837626 18.44
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) 37.11 -0.12 -0.00322 3789361 5837271 21554992753 14.67
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) 504.79 -19.65 -0.03747 0 3756056 223013702088 83.02

NASDAQ-100 Companies by Weightage