NASDAQ 100 Index

"Final" End of Day Index Report for 11/18/15

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 4,586.24 4,494.56 4,658.79 4,185.28
High 4,657.63 4,657.63 4,737.12 4,737.12
Low 4,580.72 51.97 4,486.09 4,124.54
Close 4,653.44 4,653.44 4,565.82 4,565.82
Net change since last period end through current day 87.63 151.31 -83.01 384.76
Net change of previous completed period 0.35 -205.09 467.77 -215.70
         
Total Volume of Component Issues 8,519,178 15,986,380 0 86,619,363
         
 
 
1 Year Price High 4,737.12 4,737.12 4,737.12 4,737.12  
1 Year Price High Date 11/4/15 11/6/15 10/22/14 11/17/15
1 Year Price Low 3,787.23 51.97 51.97 51.97
1 Year Price Low Date 8/24/15 11/21/14 10/22/14 12/31/14
         
Trend Pivot 4,610.08 4,476.70 1,202.34 3,490.67
Current Trend Up   Up Up Up
      Trend Gain/Loss as of Period End 0.00 283.44 4,653.44 2,846.83
      Trend Life (Periods) 0 6 1 25
      Trend Begin Date 11/18/15 10/9/15 /0/ 9/30/09
         
         
         
Composite Statistics  
       
      % Of Component Issues In Uptrends 62.50% 53.85% 0.00% 79.81%
      Total Up Trends 65 56 0 83
            New Up Trends 32 15 0 12
      Total Down Trends 39 48 0 21
            New Down Trends 0 1 0 4
         
      Component Issues Traded 104 104 0 104
      % Of Component Issues Advancing 86.54% 86.54% 0.00% 77.88%
      Advancing Issues 90 90 0 81
      Declining Issues 13 14 0 23
      Unchanged Issues 1 0 0 0
      % Advancing Volume 81.00% 84.70% 0.00% 86.88%
      Advancing Volume 6,900,937 13,541,132 0 75,256,246
      Declining Volume 1,588,307 2,445,248 0 11,363,117
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 5 5 0 28
      New Component 1 Year Lows 3 3 0 21
         
      Component Issues Above/Below Period Moving Average        
     

     

% Above 200 Period Moving Average 47.12% 79.81% 0.00% 100.00%
                  Issues Above 49 83 0 104
                  Issues Below 55 21 0 0
     

     

% Above 50 Period Moving Average 67.31% 49.04% 0.00% 94.23%
                  Issues Above 70 51 0 98
                  Issues Below 34 53 0 6
     

     

% Above 30 Period Moving Average 58.65% 47.12% 0.00% 89.42%
                  Issues Above 61 49 0 93
                  Issues Below 43 55 0 11
     

     

% Above 18 Period Moving Average 56.73% 56.73% 0.00% 79.81%
                  Issues Above 59 59 0 83
                  Issues Below 45 45 0 21
     

     

% Above 9 Period Moving Average 67.31% 64.42% 0.00% 59.62%
                  Issues Above 70 67 0 62
                  Issues Below 34 37 0 42
     

     

% Above 4 Period Moving Average 84.62% 59.62% 0.00% 50.96%
                  Issues Above 88 62 0 53
                  Issues Below 16 42 0 51
         
 

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) 11/18/15   10/9/15 /0/ 9/30/09
NASDAQ 100 (AAL)   /0/   /0/   /0/   /0/  
APPLE INC (AAPL) 11/18/15   11/18/15   /0/ 6/30/09
ADOBE SYS (ADBE) 11/16/15 9/18/15 /0/ 3/30/12
ANALOG DEVICES (ADI) 11/18/15   11/18/15   /0/ 12/30/11
AUTOMATIC DATA (ADP) 11/9/15 10/2/15 /0/ 9/30/10
AUTODESK INC (ADSK) 10/7/15 10/9/15 /0/ 11/17/15  
AKAMAI TECH INC (AKAM) 10/28/15 10/30/15 /0/ 3/30/12
ALEXION PHARM (ALXN) 11/18/15   11/18/15   /0/ 3/31/06
APPLIED MATL (AMAT) 11/13/15 10/30/15 /0/ 11/17/15  
AMGEN (AMGN) 11/17/15 11/18/15   /0/ 6/30/11
AMAZON COM (AMZN) 10/1/15 1/23/15 /0/ 3/31/09
Activision Blizz (ATVI) 11/17/15 1/16/15 /0/ 3/28/13
Avago Technologi (AVGO) 11/18/15   11/18/15   /0/ /0/
BED BATH BEYOND (BBBY) 11/10/15 4/10/15 /0/ 9/30/15
Baidu Inc (BIDU) 10/9/15 10/30/15 /0/ 11/17/15  
BIOGEN IDEC (BIIB) 11/18/15   6/26/15 /0/ 9/30/10
CA IN (CA) 11/18/15   10/23/15 /0/ 11/17/15  
CELGENE CORP (CELG) 11/5/15 9/25/15 /0/ 9/30/10
CERNER CORP (CERN) 11/4/15 11/6/15 /0/ 6/30/09
Check Point Soft (CHKP) 11/13/15 11/18/15   /0/ 3/31/09
CH ROBINSON WW (CHRW) 10/27/15 11/6/15 /0/ 9/30/15
Charter Communic (CHTR) 11/16/15 8/28/15 /0/ /0/
COMCAST CORP A (CMCSA) 11/18/15   10/2/15 /0/ 12/31/10
Comcast Corp (CMCSK) 11/18/15   11/18/15   /0/ 12/31/10
COSTCO WHOLESAL (COST)   11/16/15 9/25/15 /0/ 12/31/09
CISCO SYSTEMS (CSCO) 11/4/15 11/13/15 /0/ 9/28/12
COGNIZANT TECH (CTSH) 11/12/15 11/13/15 /0/ 9/30/09
CITRIX SYSTEMS (CTXS) 11/12/15 11/18/15   /0/ 6/30/15
DISCOVERY COMM A (DISCA) 11/10/15 11/13/15 /0/ 9/30/15
Discovery Commun (DISCK) 11/10/15 11/13/15 /0/ 9/30/15
DISH Network Cor (DISH) 11/18/15   11/18/15   /0/ 12/30/11
DOLLAR TREE INC (DLTR) 11/18/15   7/24/15 /0/ 9/30/08
ELECTRONIC ART (EA) 11/6/15 11/13/15 /0/ 3/28/13
EBAY INC (EBAY) 11/18/15   10/23/15 /0/ 9/30/10
EXPRESS SCRIPTS (ESRX) 11/11/15 11/13/15 /0/ 12/30/11
EXPEDITORS (EXPD) 11/18/15   11/18/15   /0/ 12/31/14
FASTENAL CO (FAST) 11/18/15   11/18/15   /0/ 3/31/15
Facebook Inc (FB) 11/18/15   8/28/15 /0/ /0/
FISERV INC (FISV) 11/18/15   10/24/14 /0/ 12/30/11
Twenty-First Cen (FOX) 11/16/15 10/16/15 /0/ 12/30/11
TWTY FT CNT FX A (FOXA) 11/16/15 11/18/15   /0/ 12/30/11
GILEAD SCI (GILD) 11/18/15   11/18/15   /0/ 3/30/12
Green Mountain C (GMCR) 11/10/15 1/16/15 /0/ 6/30/15
GOOGLE (GOOG)   10/2/15 7/17/15 /0/ 11/17/15  
GOOGLE (GOOGL)   /0/   /0/   /0/   /0/  
GARMIN LTD (GRMN) 11/18/15   2/20/15 /0/ 6/30/15
Henry Schein Inc (HSIC)   11/16/15 10/9/15 /0/ 9/30/09
ILLUMINA INC (ILMN) 11/2/15 9/25/15 /0/ 12/31/12
INTEL CORP (INTC) 9/29/15 10/2/15 /0/ 12/31/13
INTUIT INC (INTU) 9/30/15 11/3/15   /0/ 3/31/09
INTUITIVE SURG (ISRG) 10/16/15 11/3/15   /0/ 10/20/15  
KLA-Tencor Corp (KLAC) 11/16/15 10/9/15 /0/ 11/17/15  
Liberty Global P (LBTYA) 11/16/15 8/21/15 /0/ 3/31/10
Liberty Global P (LBTYK) 11/16/15 8/21/15 /0/ 3/31/10
Linear Technolog (LLTC) 11/18/15   10/16/15 /0/ 3/30/12
Liberty Media Co (LMCA) 10/1/15 10/9/15 /0/ /0/
Liberty Media Co (LMCK)   /0/   /0/   /0/   /0/  
Lam Research Cor (LRCX) 11/16/15 10/23/15 /0/ 12/31/12
Liberty Ventures (LVNTA) 11/12/15 9/18/15 /0/ /0/
Marriott Interna (MAR) 11/11/15 11/13/15 /0/ 3/30/12
Mattel Inc (MAT) 11/17/15 11/18/15   /0/ 9/30/14
Mondelez Interna (MDLZ) 11/5/15 11/13/15 /0/ 9/30/10
Monster Beverage (MNST) 11/6/15 11/6/15 /0/ 3/31/98
Microsoft Corp (MSFT) 11/18/15   10/2/15 /0/ 3/30/12
Micron Technolog (MU) 11/4/15 10/23/15 /0/ 6/30/15
Mylan Inc/PA (MYL) 11/13/15 11/18/15   /0/ 12/30/11
NETFLIX INC (NFLX) 11/16/15 11/18/15   /0/ 3/28/13
NETAPP INC (NTAP) 11/10/15 11/13/15 /0/ 3/31/14
NVIDIA CORP (NVDA) 11/6/15 8/7/15 /0/ 9/30/13
NXP Semiconducto (NXPI) 11/18/15   10/30/15 /0/ /0/
O'Reilly Automot (ORLY) 11/18/15   10/24/14 /0/ 12/31/08
Paychex Inc (PAYX)   11/16/15 9/25/15 /0/ 3/30/12
PACCAR Inc (PCAR) 11/18/15   8/7/15 /0/ 11/17/15  
priceline.com In (PCLN) 11/9/15 11/13/15 /0/ 3/31/06
QUALCOMM Inc (QCOM) 11/5/15 11/6/15 /0/ 6/30/15
QUALCOMM Inc (QVCA)   /0/   /0/   /0/   /0/  
Regeneron Pharma (REGN) 11/16/15 10/23/15 /0/ 6/30/09
Ross Stores Inc (ROST) 11/6/15 10/23/15 /0/ 3/31/09
SBA Communicatio (SBAC) 11/5/15 11/6/15 /0/ 12/30/11
Starbucks Corp (SBUX) 11/18/15   9/11/15 /0/ 6/30/10
Sirius XM Radio (SIRI) 11/18/15   10/2/15 /0/ 12/30/11
SanDisk Corp (SNDK) 11/10/15 10/2/15 /0/ 11/17/15  
Staples Inc (SPLS) 11/12/15 6/26/15 /0/ 9/30/15
Stericycle Inc (SRCL) 10/23/15 10/23/15 /0/ /0/
SEAGATE TECH (STX) 10/15/15 10/16/15 /0/ 11/17/15  
SYMANTEC CRP (SYMC) 11/6/15 5/15/15 /0/ 9/30/15
TripAdvisor Inc (TRIP) 11/18/15   10/16/15 /0/ /0/
Tractor Supply C (TSCO) 11/12/15 11/13/15 /0/ 9/30/09
Tesla Motors Inc (TSLA) 11/18/15   10/2/15 /0/ /0/
TEXAS INSTRUMENT (TXN) 11/18/15   10/9/15 /0/ 12/30/11
Viacom Inc (VIAB) 11/11/15 11/13/15 /0/ 6/30/15
VimpelCom Ltd (VIP) 11/18/15   8/14/15 /0/ 3/31/14
Vodafone Group P (VOD) 11/10/15 8/21/15 /0/ 11/17/15  
Verisk Analytics (VRSK) 11/18/15   10/30/15 /0/ /0/
Vertex Pharmaceu (VRTX) 11/13/15 11/13/15 /0/ 3/30/12
Vertex Pharmaceu (WBA)   /0/   /0/   /0/   /0/  
Western Digital (WDC) 10/20/15 10/23/15 /0/ 11/17/15  
Whole Foods Mark (WFM) 11/18/15   3/27/15 /0/ 6/30/15
Wynn Resorts Ltd (WYNN) 11/9/15 8/8/14 /0/ 12/31/14
Xilinx Inc (XLNX) 11/17/15 10/9/15 /0/ 12/30/11
Yahoo! Inc (YHOO) 11/11/15 11/6/15 /0/ 11/17/15  
Yahoo! Inc (LILA)   /0/   /0/   /0/   /0/  
Yahoo! Inc (LILAK)   /0/   /0/   /0/   /0/  
Yahoo! Inc (KHC)   /0/   /0/   /0/   /0/  
BioMarin Pharmac (BMRN) 11/12/15 9/18/15 /0/ 3/31/10
BioMarin Pharmac (JD)   /0/   /0/   /0/   /0/  
SKYWORKS SOLUTNS (SWKS) 11/18/15   7/24/15 /0/ 3/30/12
INCYTE CORP (INCY) 10/15/15 11/3/15   /0/ 9/30/09
INCYTE CORP (PYPL)   /0/   /0/   /0/   /0/  
 
   

 


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.