NASDAQ 100 Index

"Final" End of Day Index Report for 5/22/15

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 4,522.86 4,487.14 4,437.70 4,328.17
High 4,542.46 4,542.46 4,542.46 4,562.33
Low 4,522.61 4,483.76 4,349.93 4,283.91
Close 4,527.16 4,527.16 4,527.16 4,527.16
Net change since last period end through current day -2.31 32.87 112.91 193.47
Net change of previous completed period 24.17 35.64 80.56 97.41
         
Total Volume of Component Issues 5,958,951 27,623,523 107,901,119 107,901,119
         
 
 
1 Year Price High 4,562.33 4,562.33 4,562.33 4,562.33  
1 Year Price High Date 4/27/15 5/1/15 4/30/15 5/22/15
1 Year Price Low 3,633.85 3,572.28 3,506.35 3,506.35
1 Year Price Low Date 5/22/14 5/23/14 5/30/14 6/30/14
         
Trend Pivot 4,481.37 4,392.59 4,014.46 3,330.49
Current Trend Up Up Up Up
      Trend Gain/Loss as of Period End 32.12 105.14 2,923.80 2,808.17
      Trend Life (Periods) 6 6 70 23
      Trend Begin Date 5/14/15 4/10/15 7/31/09 9/30/09
         
         
         
Composite Statistics  
       
      % Of Component Issues In Uptrends 64.49% 67.29% 78.50% 89.72%
      Total Up Trends 69 72 84 96
            New Up Trends 0 6 7 1
      Total Down Trends 38 35 23 11
            New Down Trends 4 7 2 4
         
      Component Issues Traded 107 107 107 107
      % Of Component Issues Advancing 39.25% 51.40% 71.96% 64.49%
      Advancing Issues 42 55 77 69
      Declining Issues 65 49 30 38
      Unchanged Issues 0 3 0 0
      % Advancing Volume 34.45% 57.73% 79.02% 76.07%
      Advancing Volume 2,052,632 15,946,399 85,267,034 82,080,873
      Declining Volume 3,906,319 10,924,352 22,634,085 25,820,246
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 8 18 21 39
      New Component 1 Year Lows 0 3 3 6
         
      Component Issues Above/Below Period Moving Average        
     

     

% Above 200 Period Moving Average 71.96% 92.52% 98.13% 100.00%
                  Issues Above 77 99 105 107
                  Issues Below 30 8 2 0
     

     

% Above 50 Period Moving Average 59.81% 73.83% 92.52% 99.07%
                  Issues Above 64 79 99 106
                  Issues Below 43 28 8 1
     

     

% Above 30 Period Moving Average 59.81% 71.03% 86.92% 95.33%
                  Issues Above 64 76 93 102
                  Issues Below 43 31 14 5
     

     

% Above 18 Period Moving Average 64.49% 62.62% 80.37% 92.52%
                  Issues Above 69 67 86 99
                  Issues Below 38 40 21 8
     

     

% Above 9 Period Moving Average 61.68% 60.75% 69.16% 85.05%
                  Issues Above 66 65 74 91
                  Issues Below 41 42 33 16
     

     

% Above 4 Period Moving Average 54.21% 57.01% 57.94% 68.22%
                  Issues Above 58 61 62 73
                  Issues Below 49 46 44 34
         
 

Components

Trend As Of Period End

Data Period (Except as noted, statistics reflect the most current day's trading) Daily Weekly Monthly Quarterly
NASDAQ 100 ($NDX) 5/14/15 4/10/15 7/31/09 9/30/09
NASDAQ 100 (AAL)   /0/   /0/   /0/   /0/  
APPLE INC (AAPL) 5/14/15 1/23/15 2/28/14 6/30/09
ADOBE SYS (ADBE) 5/8/15 4/24/15 9/28/12 3/30/12
ANALOG DEVICES (ADI)   5/14/15 10/31/14 11/28/14 12/30/11
AUTOMATIC DATA (ADP) 5/1/15 5/1/15 6/29/12 9/30/10
AUTODESK INC (ADSK) 4/27/15 5/1/15 9/30/13 3/30/12
AKAMAI TECH INC (AKAM) 5/1/15 2/6/15 4/30/13 3/30/12
ALTERA CORP (ALTR) 5/1/15 3/20/15 2/27/15 3/31/15
ALEXION PHARM (ALXN) 5/21/15 4/17/15 4/30/15 3/31/06
APPLIED MATL (AMAT) 5/21/15 3/20/15 4/30/15 3/28/13
AMGEN (AMGN) 5/18/15 5/8/15 10/31/11 6/30/11
AMAZON COM (AMZN) 5/21/15 1/23/15 1/30/15 3/31/09
Activision Blizz (ATVI) 5/6/15 1/16/15 2/28/13 3/28/13
Avago Technologi (AVGO) 5/7/15 10/24/14 5/31/13 /0/
BED BATH BEYOND (BBBY) 5/15/15 4/10/15 5/22/15   9/30/14
Baidu Inc (BIDU) 5/21/15 5/1/15 7/31/13 /0/
BIOGEN IDEC (BIIB) 5/18/15 5/1/15 7/30/10 9/30/10
BROADCOM CORP (BRCM) 5/1/15 4/24/15 1/31/14 6/30/14
CA IN (CA) 5/20/15 5/22/15   11/28/14 3/28/13
CELGENE CORP (CELG) 5/8/15 5/1/15 7/31/12 9/30/10
CERNER CORP (CERN) 4/29/15 5/8/15 7/31/14 6/30/09
Check Point Soft (CHKP) 5/7/15 4/24/15 7/31/13 3/31/09
CH ROBINSON WW (CHRW) 4/27/15 3/27/15 4/30/15 5/22/15  
Charter Communic (CHTR) 5/20/15 5/22/15   /0/ /0/
COMCAST CORP A (CMCSA) 5/20/15 5/22/15   10/31/11 12/31/10
Comcast Corp (CMCSK) 5/21/15 5/22/15   2/26/10 12/31/10
COSTCO WHOLESAL (COST) 5/20/15 5/15/15 10/30/09 12/31/09
CISCO SYSTEMS (CSCO) 5/22/15   4/24/15 11/30/12 9/28/12
Catamaran Corp (CTRX) 5/4/15 4/3/15 10/31/14 6/30/08
COGNIZANT TECH (CTSH) 5/7/15 10/31/14 7/31/13 9/30/09
CITRIX SYSTEMS (CTXS) 5/15/15 4/10/15 2/27/15 12/31/14
DISCOVERY COMM A (DISCA) 5/18/15 4/10/15 9/30/14 5/22/15  
Discovery Commun (DISCK) 5/18/15 5/22/15   9/30/14 /0/
DISH Network Cor (DISH) 5/15/15 3/13/15 12/31/10 12/30/11
DOLLAR TREE INC (DLTR) 5/22/15   5/22/15   2/28/13 9/30/08
DIRECTV (DTV) 5/8/15 4/10/15 3/28/13 /0/
ELECTRONIC ART (EA) 5/1/15 10/24/14 2/28/13 3/28/13
EBAY INC (EBAY) 5/7/15 4/24/15 2/27/15 9/30/10
EXPRESS SCRIPTS (ESRX)   5/8/15 4/3/15 1/31/12 12/30/11
EXPEDITORS (EXPD) 5/22/15   4/24/15 10/31/14 12/31/14
FASTENAL CO (FAST) 5/19/15 5/8/15 1/30/15 3/31/15
Facebook Inc (FB) 5/14/15 5/15/15 /0/ /0/
FISERV INC (FISV) 5/6/15 10/24/14 10/31/11 12/30/11
Twenty-First Cen (FOX) 5/14/15 5/15/15 5/22/15   12/30/11
TWTY FT CNT FX A (FOXA) 5/15/15 5/15/15 5/22/15   12/30/11
GILEAD SCI (GILD) 5/8/15 4/10/15 5/31/11 3/30/12
Green Mountain C (GMCR) 5/4/15 1/16/15 5/22/15   5/22/15  
GOOGLE (GOOG) 5/20/15 5/22/15   /0/ /0/
Google Inc (GOOGL) 5/20/15 4/24/15 3/31/15 12/30/11
GARMIN LTD (GRMN) 5/21/15 2/20/15 2/27/15 5/22/15  
Henry Schein Inc (HSIC) 5/14/15 5/22/15   10/31/11 9/30/09
ILLUMINA INC (ILMN) 5/6/15 5/1/15 11/30/12 12/31/12
INTEL CORP (INTC) 5/13/15 5/22/15   10/31/13 12/31/13
INTUIT INC (INTU)   4/22/15 2/13/15 6/28/13 3/31/09
INTUITIVE SURG (ISRG) 5/20/15 4/24/15 7/31/14 3/31/14
KLA-Tencor Corp (KLAC) 5/19/15 1/30/15 3/31/15 12/30/11
Kraft Foods Grou (KRFT) 5/20/15 3/27/15 10/31/14 /0/
Liberty Global P (LBTYA)   5/15/15 4/24/15 12/31/09 3/31/10
Liberty Global P (LBTYK)   5/18/15 4/24/15 10/31/11 3/31/10
Linear Technolog (LLTC) 5/14/15 5/1/15 10/31/12 3/30/12
Liberty Media Co (LMCA) 5/5/15 2/6/15 2/27/15 /0/
Liberty Media Co (LMCK) 5/21/15 2/6/15 /0/ /0/
Lam Research Cor (LRCX) 4/20/15 4/24/15 1/31/13 12/31/12
Liberty Ventures (LVNTA)   5/18/15 12/26/14 /0/ /0/
Marriott Interna (MAR) 5/21/15 4/24/15 9/30/13 3/30/12
Mattel Inc (MAT) 5/7/15 5/22/15   1/31/14 9/30/14
Mondelez Interna (MDLZ) 4/29/15 4/3/15 2/26/10 9/30/10
Monster Beverage (MNST) 5/8/15 5/15/15 11/29/13 3/31/98
Microsoft Corp (MSFT) 5/19/15 4/24/15 4/30/15 3/30/12
Micron Technolog (MU) 5/5/15 2/27/15 3/31/15 3/28/13
Mylan Inc/PA (MYL) 5/7/15 4/10/15 7/31/12 12/30/11
NETFLIX INC (NFLX) 4/7/15 1/23/15 1/30/15 3/28/13
NETAPP INC (NTAP) 5/15/15 1/2/15 1/30/15 3/31/14
NVIDIA CORP (NVDA) 5/8/15 5/8/15 4/30/13 9/30/13
NXP Semiconducto (NXPI) 5/6/15 10/31/14 9/28/12 /0/
O'Reilly Automot (ORLY) 5/18/15 10/24/14 2/27/09 12/31/08
Paychex Inc (PAYX) 5/14/15 4/24/15 6/29/12 3/30/12
PACCAR Inc (PCAR) 5/18/15 4/24/15 10/31/14 12/31/12
priceline.com In (PCLN) 5/19/15 4/10/15 4/30/15 3/31/06
QUALCOMM Inc (QCOM) 5/21/15 5/8/15 1/30/15 9/30/10
QUALCOMM Inc (QVCA)   /0/   /0/   /0/   /0/  
Regeneron Pharma (REGN)   5/1/15 2/20/15 12/31/09 6/30/09
Ross Stores Inc (ROST) 5/22/15   5/22/15   8/29/14 3/31/09
SBA Communicatio (SBAC) 5/19/15 5/1/15 10/31/11 12/30/11
Starbucks Corp (SBUX) 5/7/15 11/7/14 11/30/12 6/30/10
Sigma-Aldrich Co (SIAL) 4/17/15 4/18/14 8/31/12 6/30/09
Sirius XM Radio (SIRI) 5/20/15 1/9/15 2/27/15 12/30/11
SanDisk Corp (SNDK) 5/19/15 1/2/15 1/30/15 3/31/15
Staples Inc (SPLS) 5/20/15 3/27/15 11/28/14 12/31/14
Stericycle Inc (SRCL) 5/14/15 5/15/15 1/31/12 /0/
SEAGATE TECH (STX) 5/6/15 5/8/15 3/31/15 3/30/12
SYMANTEC CRP (SYMC) 5/19/15 5/15/15 4/30/15 9/28/12
TripAdvisor Inc (TRIP) 5/19/15 2/13/15 3/31/15 /0/
Tractor Supply C (TSCO) 5/15/15 10/24/14 10/31/14 9/30/09
Tesla Motors Inc (TSLA) 4/6/15 4/10/15 4/30/15 /0/
TEXAS INSTRUMENT (TXN) 5/14/15 4/24/15 11/30/12 12/30/11
Viacom Inc (VIAB) 4/30/15 5/8/15 9/30/14 12/31/09
VimpelCom Ltd (VIP) 5/12/15 2/13/15 1/31/14 3/31/14
Vodafone Group P (VOD)   4/6/15 4/17/15 5/22/15   12/30/11
Verisk Analytics (VRSK) 5/18/15 12/19/14 12/31/14 /0/
Vertex Pharmaceu (VRTX) 5/21/15 4/10/15 2/28/13 3/30/12
Western Digital (WDC) 5/19/15 3/6/15 5/22/15   3/30/12
Whole Foods Mark (WFM) 3/6/15 3/27/15 4/30/15 5/22/15  
Wynn Resorts Ltd (WYNN) 4/29/15 8/8/14 12/31/14 12/31/14
Xilinx Inc (XLNX) 5/14/15 4/10/15 5/22/15   12/30/11
Yahoo! Inc (YHOO) 5/21/15 5/22/15   5/22/15   6/29/12
Yahoo! Inc (WBA)   /0/   /0/   /0/   /0/  
 

Over 1400 ETF Constituent Lists 
  
ETF Constituent Lists and Data 
 
Weights 
Fundamentals 
Updated Daily 
 
For more info click here
 
   

 


MasterDATA - the only source for Index and ETF composite breadth historical data, charts and reports - Home


www.masterdata.com
support@masterdata.com


Disclaimer: This material is for your private information. We are not soliciting any action based upon it. Opinions expressed are present opinions only. The material is based upon information considered reliable, but we do not represent that is accurate or complete, and it should not be relied upon as such. We, or persons involved in the preparation or issuance of this material may, from time to time, have long or short positions in, and buy or sell the securities or options of companies mentioned herein.