• Username (E-mail)
  • Password
Dow 20,822 0.1%  EStoxx50 3,304 -0.9%  Nikkei 19,284 -0.5%  EUR 1.0562 -0.4% 
Nasdaq 5,845 0.2%  FTSE100 7,244 -0.4%  Yen 112.1440 0.0%  Oil 56.0 -0.8% 
S&P500 2,367 0.2%  DAX 11,804 -1.2%  GBP 1.2460 0.0%  Gold 1,257 0.6% 

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
45.55
45.08
44.85
45.62
0.47
1.04
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
7.97
21.39
4.59
11.29
14.50
47.19
Activision Blizzard
Adobe Systems
US00724F1012
119.31
118.83
117.83
119.32
0.48
0.40
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
15.26
14.64
18.33
18.12
36.40
43.82
Adobe Systems
Akamai Technologies
US00971T1016
62.87
62.70
62.42
62.88
0.17
0.27
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-3.47
-5.22
9.41
17.56
9.04
16.75
Akamai Technologies
Alexion Pharmaceuticals
US0153511094
131.54
130.44
130.00
132.46
1.10
0.84
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
11.91
10.02
-6.59
-4.80
-11.23
-7.91
Alexion Pharmaceuticals
Alphabe a
US02079K3059
847.81
851.00
843.00
848.34
-3.19
-0.37
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
72.36
9.29
54.77
6.88
134.07
18.69
Alphabe a
Alphabet
US02079K1079
828.64
831.33
824.29
828.96
-2.69
-0.32
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
69.77
9.17
58.68
7.60
134.91
19.39
Alphabet
Amazoncom
US0231351067
845.24
852.19
837.97
845.50
-6.95
-0.82
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
75.49
9.68
93.16
12.22
302.67
54.74
Amazoncom
American Airlines Group
US02376R1023
46.28
46.10
45.58
46.29
0.18
0.39
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-0.02
-0.04
9.92
27.25
5.94
14.71
American Airlines Group
Amgen
US0311621009
174.56
174.01
172.48
174.72
0.55
0.32
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
27.58
19.02
-1.79
-1.03
25.35
17.21
Amgen
Analog Devices
US0326541051
81.68
81.61
80.86
81.69
0.07
0.09
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
8.47
11.51
18.26
28.62
30.60
59.46
Analog Devices
Apple
US0378331005
136.66
136.53
135.28
136.66
0.13
0.10
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
25.88
23.27
28.26
25.96
42.42
44.80
Apple
Applied Materials
US0382221051
36.30
36.16
35.56
36.32
0.14
0.39
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.63
14.52
6.56
21.90
18.00
97.24
Applied Materials
Autodesk
US0527691069
87.55
87.10
85.69
87.69
0.45
0.52
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
11.23
14.94
22.92
36.12
36.69
73.84
Autodesk
Automatic Data Processing
US0530151036
103.00
101.64
101.31
103.01
1.36
1.34
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
3.77
3.90
10.44
11.60
15.57
18.35
Automatic Data Processing
Baiducom
US0567521085
175.17
184.64
173.91
181.57
-9.47
-5.13
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
22.38
13.68
12.52
7.22
24.99
15.52
Baiducom
Biogen
US09062X1037
285.13
284.75
266.00
285.81
0.38
0.13
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
6.02
2.14
-5.24
-1.79
49.23
20.65
Biogen
Biomarin Pharmaceutical
US09061G1013
87.51
89.29
85.92
88.80
-1.78
-1.99
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
1.69
1.92
-9.64
-9.70
14.18
18.75
Biomarin Pharmaceutical
Broadcom
SG9999014823
210.37
210.58
202.80
210.62
-0.21
-0.10
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
37.08
20.94
36.82
20.76
86.00
67.10
Broadcom
CA
US12673P1057
32.63
32.25
32.15
32.64
0.38
1.18
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
0.62
1.96
-2.03
-5.93
2.99
10.23
CA
Celgene
US1510201049
118.23
119.46
117.28
119.31
-1.23
-1.03
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-1.58
-1.31
5.26
4.61
17.23
16.89
Celgene
Cerner
US1567821046
55.61
55.39
54.47
55.63
0.22
0.40
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.86
9.62
-9.23
-14.29
4.72
9.32
Cerner
Charter Communication a
US16119P1084
326.75
324.43
322.87
327.31
2.32
0.72
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
52.83
19.40
72.90
28.90
0.00
0.00
Charter Communication a
Check Point Software Technologies
IL0010824113
99.45
99.81
98.54
99.70
-0.36
-0.36
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
17.53
21.11
24.37
31.99
18.56
22.63
Check Point Software Technologies
Cintas
US1729081059
119.07
118.43
118.07
119.07
0.64
0.54
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
3.48
3.02
4.27
3.73
34.84
41.50
Cintas
Cisco Systems
US17275R1023
34.32
34.04
33.80
34.32
0.28
0.82
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.38
14.74
3.11
10.04
7.97
30.51
Cisco Systems
Citrix Systems
US1773761002
80.18
79.93
79.15
80.19
0.25
0.31
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
10.10
14.41
9.60
13.60
25.22
45.89
Citrix Systems
Cognizant Technology Solutions
US1924461023
59.50
59.15
58.75
59.50
0.35
0.59
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
6.89
13.29
0.60
1.03
2.99
5.36
Cognizant Technology Solutions
Comcast
US20030N1019
37.89
37.65
37.48
37.90
0.24
0.64
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
3.46
10.03
5.11
15.57
9.17
31.87
Comcast
Costco Wholesale
US22160K1051
177.56
175.85
175.18
177.71
1.71
0.97
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
24.91
16.43
9.15
5.47
26.15
17.39
Costco Wholesale
CSX
US1264081035
48.48
47.91
47.59
48.49
0.57
1.19
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
13.46
38.53
19.86
69.61
24.01
98.48
CSX
Ctripcom International
US22943F1003
48.54
48.28
47.90
48.75
0.26
0.54
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
6.60
16.10
1.65
3.59
6.30
15.26
Ctripcom International
DENTSPLY SIRONA
US24906P1093
62.79
62.45
61.98
62.83
0.34
0.54
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
1.83
3.02
2.13
3.54
5.71
10.08
DENTSPLY SIRONA
Discovery Communication a
US25470F1049
29.27
29.50
29.01
29.51
-0.23
-0.78
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
2.16
7.90
3.12
11.82
4.32
17.15
Discovery Communication a
Discovery Communications
US25470F3029
28.55
28.60
28.20
28.69
-0.05
-0.17
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
2.14
8.08
3.05
11.92
3.95
16.00
Discovery Communications
Dish Network
US25470M1099
62.54
61.91
61.61
62.57
0.63
1.02
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
6.71
12.05
12.42
24.85
16.34
35.48
Dish Network
Dollar Tree
US2567461080
79.41
77.57
77.03
81.22
1.84
2.37
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-10.32
-11.61
-16.97
-17.77
-3.15
-3.86
Dollar Tree
eBay
US2786421030
34.06
33.60
33.39
34.07
0.46
1.37
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.92
17.02
3.15
10.27
10.20
43.18
eBay
Electronic Arts
US2855121099
86.54
86.65
85.28
86.54
-0.11
-0.13
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
8.03
10.12
5.07
6.16
25.86
42.04
Electronic Arts
Expedia
US30212P3038
119.16
119.63
118.41
119.63
-0.47
-0.39
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-5.81
-4.60
6.96
6.13
16.40
15.75
Expedia
Express Scripts
US30219G1085
71.55
70.93
70.62
71.76
0.62
0.87
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-6.08
-7.92
-6.42
-8.32
2.18
3.18
Express Scripts
Facebook
US30303M1027
135.44
135.36
134.30
135.62
0.08
0.06
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
15.28
12.64
11.75
9.45
30.66
29.07
Facebook
Fastenal
US3119001044
50.10
49.79
49.43
50.10
0.31
0.62
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
4.63
10.01
6.84
15.53
6.33
14.21
Fastenal
Fiserv
US3377381088
116.30
114.90
114.63
116.32
1.40
1.22
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
6.22
5.78
9.70
9.32
16.63
17.11
Fiserv
Gilead Sciences
US3755581036
69.94
69.37
69.05
70.06
0.57
0.82
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
-6.47
-8.59
-12.64
-15.51
-19.52
-22.09
Gilead Sciences
Hasbro
US4180561072
97.78
97.05
96.50
97.78
0.73
0.75
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
11.93
13.73
16.68
20.31
24.31
32.63
Hasbro
Henry Schein
US8064071025
173.53
171.92
171.08
173.55
1.61
0.94
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
19.68
12.87
12.14
7.56
6.06
3.64
Henry Schein
Hologic
US4364401012
40.82
40.30
40.31
40.83
0.52
1.29
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
1.30
3.34
1.48
3.82
5.88
17.10
Hologic
Illumina
US4523271090
160.00
161.01
158.86
160.84
-1.01
-0.63
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
27.87
20.73
-10.49
-6.07
12.36
8.24
Illumina
Incyte
US45337C1027
131.21
121.95
127.56
131.88
9.26
7.59
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
14.56
13.63
39.46
48.18
49.35
68.53
Incyte
Intel
US4581401001
36.53
36.18
35.95
36.53
0.35
0.97
02/24/2017 08:10:00 PM
02/24/2017 08:10:00 PM UTC-0500
0.87
2.47
0.67
1.89
7.27
25.24
Intel
Page: 1 | 2 | 3