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 |