NASDAQ 100 Index

"Final" End of Day Index Report for 11/21/14

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 4,284.41 4,215.29 4,160.60 4,043.33
High 4,285.27 4,285.27 4,285.27 4,285.27
Low 4,237.38 4,194.18 4,126.72 3,700.23
Close 4,251.32 4,251.32 4,251.32 4,251.32
Net change since last period end through current day 9.23 26.33 93.11 201.87
Net change of previous completed period 19.43 64.48 108.76 199.97
         
Total Volume of Component Issues 6,179,827 21,704,225 75,927,386 75,927,386
         
 
 
1 Year Price High 4,285.27 4,285.27 4,285.27 4,285.27  
1 Year Price High Date 11/21/14 11/21/14 11/21/14 11/21/14
1 Year Price Low 3,380.65 3,359.31 3,318.40 3,318.40
1 Year Price Low Date 11/21/13 11/22/13 11/29/13 12/31/13
         
Trend Pivot 4,192.83 4,050.38 3,662.68 3,095.89
Current Trend Up Up Up Up
      Trend Gain/Loss as of Period End 279.93 209.30 2,647.96 2,532.33
      Trend Life (Periods) 23 4 64 21
      Trend Begin Date 10/21/14 10/24/14 7/31/09 9/30/09
         
         
         
Composite Statistics  
       
      % Of Component Issues In Uptrends 72.55% 82.35% 87.25% 94.12%
      Total Up Trends 74 84 89 96
            New Up Trends 3 2 11 2
      Total Down Trends 28 18 13 6
            New Down Trends 6 3 5 1
         
      Component Issues Traded 102 102 102 102
      % Of Component Issues Advancing 69.61% 68.63% 75.49% 76.47%
      Advancing Issues 71 70 77 78
      Declining Issues 31 32 25 24
      Unchanged Issues 0 0 0 0
      % Advancing Volume 60.27% 69.49% 78.06% 80.07%
      Advancing Volume 3,724,611 15,082,588 59,269,307 60,797,909
      Declining Volume 2,455,216 6,621,637 16,658,079 15,129,477
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 19 28 41 46
      New Component 1 Year Lows 0 0 3 19
         
      Component Issues Above/Below Period Moving Average        
     

     

% Above 200 Period Moving Average 84.31% 96.08% 97.06% 99.02%
                  Issues Above 86 98 99 101
                  Issues Below 16 4 3 1
     

     

% Above 50 Period Moving Average 84.31% 83.33% 96.08% 98.04%
                  Issues Above 86 85 98 100
                  Issues Below 16 17 4 2
     

     

% Above 30 Period Moving Average 87.25% 82.35% 93.14% 98.04%
                  Issues Above 89 84 95 100
                  Issues Below 13 18 7 2
     

     

% Above 18 Period Moving Average 76.47% 78.43% 85.29% 96.08%
                  Issues Above 78 80 87 98
                  Issues Below 24 22 15 4
     

     

% Above 9 Period Moving Average 72.55% 86.27% 82.35% 91.18%
                  Issues Above 74 88 84 93
                  Issues Below 28 14 18 9
     

     

% Above 4 Period Moving Average 69.61% 71.57% 73.53% 81.37%
                  Issues Above 71 73 75 83
                  Issues Below 31 29 27 19
         
 

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)   10/21/14 10/24/14 7/31/09 9/30/09
TWTY FT CNT FX A (FOXA) 10/23/14 10/31/14 9/30/09 12/30/11
Activision Blizz (ATVI) 11/20/14 11/21/14   2/28/13 3/28/13
ADOBE SYS (ADBE) 10/21/14 10/31/14 9/28/12 3/30/12
AKAMAI TECH INC (AKAM) 10/28/14 10/31/14 4/30/13 3/30/12
ALEXION PHARM (ALXN) 11/21/14   10/24/14 3/28/13 3/31/06
ALTERA CORP (ALTR) 10/23/14 10/31/14 11/21/14   9/30/14
AMAZON COM (AMZN) 11/10/14 11/14/14 11/21/14   3/31/09
AMGEN (AMGN)   10/20/14 6/20/14 10/31/11 6/30/11
ANALOG DEVICES (ADI) 10/23/14 10/31/14 11/21/14   12/30/11
APPLE INC (AAPL)   10/20/14 4/25/14 2/28/14 6/30/09
APPLIED MATL (AMAT) 10/21/14 10/31/14 12/31/12 3/28/13
AUTODESK INC (ADSK)   10/24/14 10/31/14 9/30/13 3/30/12
AUTOMATIC DATA (ADP) 10/17/14 5/2/14 6/29/12 9/30/10
Avago Technologi (AVGO) 10/21/14 10/24/14 5/31/13 /0/
Baidu Inc (BIDU) 11/21/14   5/23/14 7/31/13 /0/
BED BATH BEYOND (BBBY) 10/21/14 7/25/14 11/21/14   9/30/14
BIOGEN IDEC (BIIB) 11/12/14 10/3/14 7/30/10 9/30/10
BROADCOM CORP (BRCM) 10/22/14 10/24/14 1/31/14 6/30/14
CH ROBINSON WW (CHRW) 11/20/14 10/17/14 4/30/14 6/30/14
CA IN (CA) 10/21/14 10/24/14 11/21/14   3/28/13
Catamaran Corp (CTRX) 10/21/14 10/31/14 10/31/14 6/30/08
CELGENE CORP (CELG) 11/18/14 10/24/14 7/31/12 9/30/10
CERNER CORP (CERN) 11/19/14 7/18/14 7/31/14 6/30/09
Charter Communic (CHTR) 11/17/14 11/21/14   /0/ /0/
Check Point Soft (CHKP)   10/23/14 10/24/14 7/31/13 3/31/09
CISCO SYSTEMS (CSCO)   10/28/14 11/7/14 11/30/12 9/28/12
CITRIX SYSTEMS (CTXS) 11/21/14   10/10/14 10/31/14 11/21/14  
COGNIZANT TECH (CTSH) 10/23/14 10/31/14 7/31/13 9/30/09
COMCAST CORP A (CMCSA) 11/20/14 10/31/14 10/31/11 12/31/10
COSTCO WHOLESAL (COST)   10/20/14 4/25/14 10/30/09 12/31/09
DIRECTV (DTV) 10/30/14 10/31/14 3/28/13 /0/
DISCOVERY COMM A (DISCA) 11/4/14 9/12/14 9/30/14 /0/
DISH Network Cor (DISH)   10/29/14 10/31/14 12/31/10 12/30/11
DOLLAR TREE INC (DLTR)   10/17/14 9/5/14 2/28/13 9/30/08
EBAY INC (EBAY) 10/31/14 10/31/14 11/21/14   9/30/10
Equinix Inc (EQIX) 10/30/14 10/31/14 5/30/14 12/30/11
EXPEDIA (EXPE) 11/21/14   10/31/14 10/31/13 6/30/11
EXPEDITORS (EXPD) 10/20/14 10/31/14 10/31/14 11/21/14  
EXPRESS SCRIPTS (ESRX)   10/20/14 10/24/14 1/31/12 12/30/11
F5 NETWORKS INC (FFIV)   10/28/14 10/31/14 12/31/13 9/30/13
Facebook Inc (FB) 11/10/14 11/14/14 /0/ /0/
FASTENAL CO (FAST) 10/30/14 11/7/14 7/31/14 12/31/09
FISERV INC (FISV)   10/21/14 10/24/14 10/31/11 12/30/11
GARMIN LTD (GRMN) 10/14/14 10/24/14 7/31/13 9/30/13
GILEAD SCI (GILD) 11/12/14 11/21/14   5/31/11 3/30/12
Google Inc (GOOGL) 11/14/14 10/10/14 7/31/12 12/30/11
GOOGLE (GOOG) 11/14/14 10/10/14 /0/ /0/
Henry Schein Inc (HSIC) 10/21/14 10/24/14 10/31/11 9/30/09
ILLUMINA INC (ILMN) 11/20/14 10/24/14 11/30/12 12/31/12
INTEL CORP (INTC)   11/13/14 10/31/14 10/31/13 12/31/13
INTUIT INC (INTU)   10/23/14 10/24/14 6/28/13 3/31/09
INTUITIVE SURG (ISRG) 10/28/14 7/25/14 7/31/14 3/31/14
KLA-Tencor Corp (KLAC) 10/24/14 10/24/14 6/29/12 12/30/11
Green Mountain C (GMCR) 11/20/14 5/9/14 1/31/13 3/28/13
Kraft Foods Grou (KRFT) 11/17/14 11/7/14 10/31/14 /0/
Liberty Global P (LBTYA) 11/21/14   10/24/14 12/31/09 3/31/10
Liberty Interact (LINTA) 10/6/14   10/6/14   6/29/12 12/30/11
Liberty Media Co (LMCA) 11/19/14 10/31/14 11/21/14   /0/
Linear Technolog (LLTC) 10/28/14 11/7/14 10/31/12 3/30/12
Marriott Interna (MAR) 11/20/14 10/24/14 9/30/13 3/30/12
Mattel Inc (MAT) 11/19/14 7/18/14 1/31/14 9/30/14
Maxim Integrated (MXIM) 11/19/14 11/21/14   7/31/14 3/31/11
Micron Technolog (MU) 11/18/14 10/31/14 12/31/12 3/28/13
Microsoft Corp (MSFT) 11/21/14   10/24/14 3/28/13 3/30/12
Mondelez Interna (MDLZ) 10/22/14 11/7/14 2/26/10 9/30/10
Monster Beverage (MNST)   10/20/14 8/8/14 11/29/13 3/31/98
Mylan Inc/PA (MYL) 10/16/14 10/3/14 7/31/12 12/30/11
NETAPP INC (NTAP) 11/21/14   10/24/14 7/31/14 3/31/14
NETFLIX INC (NFLX) 11/17/14 9/26/14 11/21/14   3/28/13
NVIDIA CORP (NVDA) 10/21/14 10/24/14 4/30/13 9/30/13
NXP Semiconducto (NXPI)   10/21/14 10/31/14 9/28/12 /0/
O'Reilly Automot (ORLY) 10/17/14 10/24/14 2/27/09 12/31/08
PACCAR Inc (PCAR) 10/16/14 10/31/14 10/31/14 12/31/12
Paychex Inc (PAYX) 10/20/14 8/15/14 6/29/12 3/30/12
QUALCOMM Inc (QCOM) 11/6/14 11/7/14 11/21/14   9/30/10
Regeneron Pharma (REGN) 11/6/14 7/4/14 12/31/09 6/30/09
Ross Stores Inc (ROST)   11/19/14 8/22/14 8/29/14 3/31/09
SanDisk Corp (SNDK) 10/28/14 10/31/14 12/31/12 3/31/10
SBA Communicatio (SBAC)   10/20/14 5/2/14 10/31/11 12/30/11
SEAGATE TECH (STX)   10/21/14 10/24/14 10/31/11 3/30/12
Sigma-Aldrich Co (SIAL) 11/5/14 4/18/14 8/31/12 6/30/09
Sirius XM Radio (SIRI) 10/29/14 10/31/14 11/21/14   12/30/11
Staples Inc (SPLS) 11/19/14 10/24/14 11/21/14   3/31/11
Starbucks Corp (SBUX) 10/20/14 11/7/14 11/30/12 6/30/10
Stericycle Inc (SRCL) 10/16/14 10/17/14 1/31/12 /0/
SYMANTEC CRP (SYMC) 10/21/14 10/24/14 6/30/14 9/28/12
Tesla Motors Inc (TSLA) 11/21/14   11/21/14   11/30/12 /0/
TEXAS INSTRUMENT (TXN)   10/21/14 10/24/14 11/30/12 12/30/11
priceline.com In (PCLN) 11/19/14 11/7/14 11/30/12 3/31/06
Tractor Supply C (TSCO) 10/20/14 10/24/14 10/31/14 9/30/09
TripAdvisor Inc (TRIP) 11/5/14 9/19/14 11/21/14   /0/
Verisk Analytics (VRSK) 11/18/14 10/31/14 11/21/14   /0/
Vertex Pharmaceu (VRTX) 11/13/14 6/27/14 2/28/13 3/30/12
Viacom Inc (VIAB) 11/13/14 8/1/14 9/30/14 12/31/09
VimpelCom Ltd (VIP) 11/6/14 9/19/14 1/31/14 3/31/14
Vodafone Group P (VOD) 10/23/14 10/31/14 11/21/14   12/30/11
Western Digital (WDC) 10/23/14 10/31/14 12/31/12 3/30/12
Whole Foods Mark (WFM) 10/21/14 10/31/14 11/21/14   11/21/14  
Wynn Resorts Ltd (WYNN) 11/19/14 8/8/14 1/31/13 3/31/10
Xilinx Inc (XLNX) 11/18/14 10/31/14 11/21/14   12/30/11
Yahoo! Inc (YHOO) 10/21/14 7/25/14 9/28/12 6/29/12
Liberty Media Co (LMCK) 11/21/14   /0/ /0/ /0/
Discovery Commun (DISCK) 10/31/14 9/12/14 9/30/14 /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.