• Username (E-mail)
  • Password
Dow 19,827 0.5%  EStoxx50 3,299 0.3%  Nikkei 19,138 0.3%  EUR 1.0702 0.4% 
Nasdaq 5,555 0.3%  FTSE100 7,198 -0.1%  Yen 114.6250 0.0%  Oil 55.5 2.4% 
S&P500 2,271 0.3%  DAX 11,630 0.3%  GBP 1.2380 0.4%  Gold 1,214 -0.5% 

NASDAQ 100 [NDX, NDX, NDX]

Name
ISIN
Latest Price
Previous Close
Low
High
+/-
%
Time
Date
3 Mo.
+/-
%
6 Mo.
+/-
%
1 Year
+/-
%
1 Year
Chart
Activision Blizzard
US00507V1098
38.97
38.97
38.65
39.25
0.11
0.28
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-4.71
-10.76
-2.44
-5.88
3.93
11.18
Activision Blizzard
Adobe Systems
US00724F1012
110.71
110.71
109.59
110.79
0.92
0.84
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
0.40
0.37
11.00
11.25
19.61
21.99
Adobe Systems
Akamai Technologies
US00971T1016
69.15
69.15
68.86
69.60
0.17
0.25
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
12.98
22.92
12.15
21.15
24.16
53.17
Akamai Technologies
Alexion Pharmaceuticals
US0153511094
131.97
131.97
131.21
135.18
-2.38
-1.77
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
15.56
12.93
11.71
9.43
-20.88
-13.32
Alexion Pharmaceuticals
Alphabe a
US02079K3059
828.17
828.17
824.92
829.17
3.80
0.46
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
1.93
0.23
75.61
10.04
109.94
15.29
Alphabe a
Alphabet
US02079K1079
805.02
805.02
802.16
806.91
2.85
0.35
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
4.51
0.56
69.11
9.38
104.28
14.86
Alphabet
Amazoncom
US0231351067
808.33
808.33
806.26
816.00
-0.71
-0.09
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-10.21
-1.25
67.53
9.13
233.00
40.56
Amazoncom
American Airlines Group
US02376R1023
48.00
48.00
47.27
48.16
0.74
1.57
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
7.01
17.25
11.63
32.30
8.78
22.59
American Airlines Group
Amgen
US0311621009
154.67
154.67
153.83
155.35
0.87
0.57
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-5.31
-3.30
-6.72
-4.14
4.47
2.95
Amgen
Analog Devices
US0326541051
72.88
72.88
72.15
73.61
0.44
0.61
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
11.10
17.93
12.74
21.14
23.62
47.82
Analog Devices
Apple
US0378331005
120.00
120.00
119.74
120.41
0.22
0.18
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.87
2.45
20.12
20.15
23.33
24.14
Apple
Applied Materials
US0382221051
33.84
33.84
33.77
34.18
0.09
0.27
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
5.37
18.96
7.30
27.66
17.24
104.80
Applied Materials
Autodesk
US0527691069
81.67
81.67
80.24
81.89
1.69
2.11
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
8.93
12.62
22.19
38.58
32.12
67.49
Autodesk
Automatic Data Processing
US0530151036
103.24
103.24
102.80
103.74
0.27
0.26
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
15.48
17.71
7.89
8.30
23.80
30.08
Automatic Data Processing
Baiducom
US0567521085
173.44
173.44
173.15
176.40
-2.65
-1.50
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
0.34
0.19
15.35
9.52
10.51
6.33
Baiducom
Biogen
US09062X1037
280.66
280.66
279.41
282.51
0.31
0.11
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-11.53
-3.91
23.79
9.16
13.76
5.10
Biogen
Biomarin Pharmaceutical
US09061G1013
84.62
84.62
84.38
87.45
-1.53
-1.78
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.84
3.37
-3.26
-3.61
7.65
9.62
Biomarin Pharmaceutical
Broadcom
SG9999014823
191.08
191.08
188.10
191.52
5.52
2.97
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
13.15
7.65
24.49
15.26
64.95
54.09
Broadcom
CA
US12673P1057
32.57
32.57
32.43
32.77
0.02
0.06
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
0.54
1.68
-1.27
-3.74
6.60
25.29
CA
Celgene
US1510201049
112.66
112.66
112.44
114.75
-0.96
-0.84
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
15.20
15.20
12.96
12.67
12.23
11.87
Celgene
Cerner
US1567821046
51.87
51.87
50.89
51.96
0.23
0.45
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-8.38
-13.81
-8.34
-13.76
-4.10
-7.27
Cerner
Check Point Software Technologies
IL0010824113
97.79
97.79
96.30
97.89
1.45
1.51
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
12.43
16.11
8.42
10.37
13.69
18.03
Check Point Software Technologies
Cintas
US1729081059
113.88
113.88
113.31
114.37
0.14
0.12
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
5.89
5.45
16.55
16.99
30.47
36.49
Cintas
Cisco Systems
US17275R1023
30.10
30.10
30.00
30.25
0.12
0.40
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-0.32
-1.05
0.11
0.37
6.18
25.91
Cisco Systems
Citrix Systems
US1773761002
92.99
92.99
92.71
94.08
0.36
0.39
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
7.26
8.41
8.47
9.95
27.49
41.61
Citrix Systems
Cognizant Technology Solutions
US1924461023
56.85
56.85
56.46
57.11
0.20
0.35
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
6.97
13.83
-0.31
-0.54
-2.58
-4.30
Cognizant Technology Solutions
Comcast
US20030N1019
73.57
73.57
72.74
73.61
0.96
1.32
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
7.38
11.37
5.20
7.75
18.04
33.25
Comcast
Costco Wholesale
US22160K1051
164.24
164.24
163.25
164.77
0.54
0.33
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
14.82
9.92
-3.85
-2.29
13.80
9.17
Costco Wholesale
CSX
US1264081035
44.33
44.33
42.88
44.68
-1.18
-2.59
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
5.81
18.70
8.58
30.32
14.15
62.25
CSX
Ctripcom International
US22943F1003
43.36
43.36
43.32
43.77
-0.18
-0.41
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-2.89
-6.14
0.93
2.16
1.98
4.71
Ctripcom International
DENTSPLY SIRONA
US24906P1093
56.01
56.01
55.00
56.03
0.34
0.61
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-2.86
-4.81
-6.26
-9.97
0.19
0.34
DENTSPLY SIRONA
Discovery Communication a
US25470F1049
27.89
27.89
27.82
28.22
-0.11
-0.39
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.40
9.37
2.84
11.28
2.22
8.61
Discovery Communication a
Discovery Communications
US25470F3029
27.31
27.31
27.22
27.57
-0.04
-0.15
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.54
10.22
2.96
12.11
2.18
8.64
Discovery Communications
Dish Network
US25470M1099
60.14
60.14
59.90
62.26
-1.54
-2.50
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
3.91
6.81
9.26
17.78
12.45
25.46
Dish Network
Dollar Tree
US2567461080
76.56
76.56
75.62
76.99
0.30
0.39
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
0.55
0.72
-18.05
-18.93
0.42
0.55
Dollar Tree
eBay
US2786421030
30.64
30.64
30.52
30.95
-0.08
-0.26
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-2.13
-6.55
3.89
14.68
4.62
17.93
eBay
Electronic Arts
US2855121099
80.12
80.12
78.91
80.49
-0.26
-0.32
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-2.23
-2.69
4.03
5.27
13.16
19.53
Electronic Arts
Expedia
US30212P3038
119.92
119.92
118.73
120.10
1.08
0.91
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-5.35
-4.29
3.21
2.76
14.02
13.31
Expedia
Express Scripts
US30219G1085
71.75
71.75
71.63
72.92
-0.70
-0.97
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
2.24
3.18
-6.33
-8.01
0.29
0.40
Express Scripts
Facebook
US30303M1027
127.04
127.04
126.78
128.47
-0.51
-0.40
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-2.19
-1.68
7.31
6.06
32.66
34.29
Facebook
Fastenal
US3119001044
51.24
51.24
50.75
51.42
0.69
1.36
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
12.14
31.19
8.62
20.31
14.29
38.86
Fastenal
Fiserv
US3377381088
109.57
109.57
108.86
110.24
0.22
0.20
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
10.27
10.29
-0.31
-0.28
21.04
23.63
Fiserv
Gilead Sciences
US3755581036
71.01
71.01
70.59
72.00
-0.56
-0.78
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
-1.21
-1.65
-13.31
-15.58
-17.77
-19.77
Gilead Sciences
Hasbro
US4180561072
83.99
83.99
83.63
84.71
0.22
0.26
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
3.65
4.51
3.47
4.28
14.10
20.01
Hasbro
Henry Schein
US8064071025
156.90
156.90
155.99
158.34
-0.83
-0.53
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
5.64
3.66
-20.82
-11.53
11.34
7.64
Henry Schein
Hologic
US4364401012
39.35
39.35
39.31
39.82
-0.25
-0.63
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
1.58
4.12
3.45
9.45
5.47
15.86
Hologic
Illumina
US4523271090
159.74
159.74
158.73
161.50
-0.84
-0.52
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
14.51
9.89
12.55
8.44
-8.35
-4.92
Illumina
Incyte
US45337C1027
117.22
117.22
117.08
122.68
-0.31
-0.26
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
27.13
30.84
32.27
38.96
41.78
56.99
Incyte
Intel
US4581401001
36.94
36.94
36.58
37.03
0.37
1.01
01/20/2017 08:10:00 PM
01/20/2017 08:10:00 PM UTC-0500
1.25
3.52
1.61
4.58
6.96
23.36
Intel
Page: 1 | 2 | 3