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 |
