• Username (E-mail)
  • Password
Dow 20,810 0.2%  EStoxx50 3,286 -1.4%  Nikkei 19,284 -0.5%  EUR 1.0610 0.3% 
Nasdaq 5,836 -0.4%  FTSE100 7,213 -0.8%  Yen 112.2030 -0.5%  Oil 56.1 -0.7% 
S&P500 2,364 0.0%  DAX 11,743 -1.7%  GBP 1.2556 0.0%  Gold 1,258 0.7% 

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
45.08
45.23
0.00
0.00
-0.15
-0.33
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
8.17
21.98
5.22
13.01
13.82
43.85
Activision Blizzard
Adobe Systems
US00724F1012
118.83
119.47
0.00
0.00
-0.64
-0.54
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
14.42
13.71
19.39
19.34
35.83
42.76
Adobe Systems
Akamai Technologies
US00971T1016
62.70
63.01
0.00
0.00
-0.31
-0.49
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-4.18
-6.26
9.66
18.23
8.16
14.98
Akamai Technologies
Alexion Pharmaceuticals
US0153511094
130.44
130.83
0.00
0.00
-0.39
-0.30
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
12.87
11.00
-6.64
-4.86
-15.43
-10.62
Alexion Pharmaceuticals
Alphabe a
US02079K3059
851.00
851.36
0.00
0.00
-0.36
-0.04
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
64.27
8.19
52.32
6.57
120.22
16.49
Alphabe a
Alphabet
US02079K1079
831.33
830.76
0.00
0.00
0.57
0.07
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
63.39
8.25
59.51
7.71
125.20
17.72
Alphabet
Amazoncom
US0231351067
852.19
855.61
0.00
0.00
-3.42
-0.40
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
71.11
9.05
96.96
12.77
296.94
53.07
Amazoncom
American Airlines Group
US02376R1023
46.10
46.32
0.00
0.00
-0.22
-0.47
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
0.73
1.58
10.81
30.03
5.97
14.62
American Airlines Group
Amgen
US0311621009
174.01
172.61
0.00
0.00
1.40
0.81
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
28.81
19.96
-1.21
-0.69
24.58
16.55
Amgen
Analog Devices
US0326541051
81.61
82.06
0.00
0.00
-0.45
-0.55
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
9.93
13.62
18.98
29.73
30.21
57.42
Analog Devices
Apple
US0378331005
136.53
137.11
0.00
0.00
-0.58
-0.42
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
24.90
22.27
28.19
25.98
39.82
41.10
Apple
Applied Materials
US0382221051
36.16
36.51
0.00
0.00
-0.35
-0.96
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
4.91
15.50
7.43
25.49
17.99
96.77
Applied Materials
Autodesk
US0527691069
87.10
86.38
0.00
0.00
0.72
0.83
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
11.94
15.88
23.86
37.70
36.80
73.09
Autodesk
Automatic Data Processing
US0530151036
101.64
100.42
0.00
0.00
1.22
1.21
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
2.83
2.94
9.31
10.35
12.82
14.84
Automatic Data Processing
Baiducom
US0567521085
184.64
186.01
0.00
0.00
-1.37
-0.74
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
21.15
12.86
11.77
6.77
16.95
10.05
Baiducom
Biogen
US09062X1037
284.75
287.63
0.00
0.00
-2.88
-1.00
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-5.92
-2.02
-4.72
-1.62
42.20
17.25
Biogen
Biomarin Pharmaceutical
US09061G1013
89.29
89.79
0.00
0.00
-0.50
-0.56
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
4.81
5.63
-7.93
-8.08
11.75
14.97
Biomarin Pharmaceutical
Broadcom
SG9999014823
210.58
214.16
0.00
0.00
-3.58
-1.67
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
35.73
20.18
36.82
20.93
82.11
62.85
Broadcom
CA
US12673P1057
32.25
32.22
0.00
0.00
0.03
0.09
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
0.57
1.80
-1.92
-5.64
2.62
8.87
CA
Celgene
US1510201049
119.46
119.27
0.00
0.00
0.19
0.16
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-1.53
-1.26
5.24
4.59
14.86
14.21
Celgene
Cerner
US1567821046
55.39
55.37
0.00
0.00
0.02
0.04
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
5.21
10.41
-9.35
-14.47
2.81
5.36
Cerner
Charter Communication a
US16119P1084
324.43
325.14
0.00
0.00
-0.71
-0.22
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
52.13
19.09
72.50
28.70
0.00
0.00
Charter Communication a
Check Point Software Technologies
IL0010824113
99.81
100.56
0.00
0.00
-0.75
-0.75
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
17.37
20.74
25.71
34.10
18.80
22.84
Check Point Software Technologies
Cintas
US1729081059
118.43
118.80
0.00
0.00
-0.37
-0.31
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
3.60
3.13
4.41
3.87
33.80
39.93
Cintas
Cisco Systems
US17275R1023
34.04
34.09
0.00
0.00
-0.05
-0.15
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
4.24
14.19
3.50
11.43
7.50
28.16
Cisco Systems
Citrix Systems
US1773761002
79.93
80.17
0.00
0.00
-0.24
-0.30
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
10.11
14.30
10.87
15.56
24.92
44.61
Citrix Systems
Cognizant Technology Solutions
US1924461023
59.15
58.75
0.00
0.00
0.40
0.68
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
5.44
10.23
0.88
1.52
1.99
3.51
Cognizant Technology Solutions
Comcast
US20030N1019
37.65
37.94
0.00
0.00
-0.29
-0.76
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
3.38
9.79
4.67
14.06
8.82
30.32
Comcast
Costco Wholesale
US22160K1051
175.85
176.51
0.00
0.00
-0.66
-0.37
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
24.27
15.90
9.00
5.36
26.88
17.91
Costco Wholesale
CSX
US1264081035
47.91
48.39
0.00
0.00
-0.48
-0.99
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
13.89
39.66
20.46
71.92
23.61
93.32
CSX
Ctripcom International
US22943F1003
48.28
47.59
0.00
0.00
0.69
1.45
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
5.19
12.40
1.24
2.71
4.74
11.20
Ctripcom International
DENTSPLY SIRONA
US24906P1093
62.45
62.34
0.00
0.00
0.11
0.18
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
2.65
4.43
2.03
3.36
5.84
10.31
DENTSPLY SIRONA
Discovery Communication a
US25470F1049
29.50
29.51
0.00
0.00
-0.01
-0.03
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
2.16
7.87
3.06
11.52
3.43
13.10
Discovery Communication a
Discovery Communications
US25470F3029
28.60
28.64
0.00
0.00
-0.04
-0.14
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
2.27
8.53
3.01
11.64
3.16
12.29
Discovery Communications
Dish Network
US25470M1099
61.91
62.40
0.00
0.00
-0.49
-0.79
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
6.75
12.04
12.93
25.92
16.36
35.21
Dish Network
Dollar Tree
US2567461080
77.57
78.54
0.00
0.00
-0.97
-1.24
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-8.92
-10.06
-16.00
-16.71
-1.91
-2.34
Dollar Tree
eBay
US2786421030
33.60
33.82
0.00
0.00
-0.22
-0.65
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
4.86
16.72
3.30
10.78
9.68
39.93
eBay
Electronic Arts
US2855121099
86.65
87.38
0.00
0.00
-0.73
-0.84
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
9.79
12.59
6.05
7.42
24.27
38.36
Electronic Arts
Expedia
US30212P3038
119.63
120.56
0.00
0.00
-0.93
-0.77
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-8.17
-6.40
5.41
4.75
12.44
11.63
Expedia
Express Scripts
US30219G1085
70.93
70.73
0.00
0.00
0.20
0.28
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-4.56
-6.01
-5.14
-6.72
2.42
3.51
Express Scripts
Facebook
US30303M1027
135.36
136.12
0.00
0.00
-0.76
-0.56
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
12.25
10.08
9.57
7.71
26.56
24.79
Facebook
Fastenal
US3119001044
49.79
50.87
0.00
0.00
-1.08
-2.12
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
4.95
10.78
6.71
15.19
5.51
12.15
Fastenal
Fiserv
US3377381088
114.90
113.82
0.00
0.00
1.08
0.95
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
6.08
5.72
9.55
9.29
14.47
14.78
Fiserv
Gilead Sciences
US3755581036
69.37
68.83
0.00
0.00
0.54
0.78
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
-5.17
-6.94
-11.63
-14.37
-19.81
-22.23
Gilead Sciences
Hasbro
US4180561072
97.05
98.82
0.00
0.00
-1.77
-1.79
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
12.62
14.63
18.16
22.50
24.34
32.65
Hasbro
Henry Schein
US8064071025
171.92
172.64
0.00
0.00
-0.72
-0.42
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
20.09
13.14
10.53
6.48
6.06
3.63
Henry Schein
Hologic
US4364401012
40.30
40.27
0.00
0.00
0.03
0.07
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
1.62
4.21
1.64
4.27
5.59
16.20
Hologic
Illumina
US4523271090
161.01
162.30
0.00
0.00
-1.29
-0.79
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
27.40
20.33
-11.60
-6.68
9.22
6.03
Illumina
Incyte
US45337C1027
121.95
121.36
0.00
0.00
0.59
0.49
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
15.56
14.57
40.38
49.26
47.79
65.74
Incyte
Intel
US4581401001
36.18
36.07
0.00
0.00
0.11
0.30
02/23/2017 08:10:00 PM
02/23/2017 08:10:00 PM UTC-0500
1.04
2.93
1.16
3.28
7.17
24.43
Intel
Page: 1 | 2 | 3