NASDAQ 100 Index

Intraday Index Report for 12/22/14 at 2:00 PM EST

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 4,271.87 4,224.17 4,323.95 4,043.33
High 4,295.27 4,300.40 4,332.55 4,347.09
Low 4,270.54 4,089.09 4,089.09 3,700.23
Close 4,291.31 4,281.78 4,281.78 4,281.78
Net change since last period end through current day 9.53 82.50 -56.00 232.34
Net change of previous completed period 14.01 -112.29 179.58 199.97
         
Total Volume of Component Issues 3,282,262 29,081,529 82,200,217 175,863,612
         
 
 
1 Year Price High 4,347.09 4,347.09 4,347.09 4,347.09  
1 Year Price High Date 11/28/14 11/28/14 11/28/14 12/19/14
1 Year Price Low 3,414.11 3,414.11 3,414.11 3,414.11
1 Year Price Low Date 4/15/14 4/18/14 4/30/14 12/31/13
         
Trend Pivot 4,231.99 4,187.24 3,748.10 3,099.69
Current Trend Up Up Up Up
      Trend Gain/Loss as of Period End 23.54 239.77 2,678.42 2,562.79
      Trend Life (Periods) 2 8 65 21
      Trend Begin Date 12/18/14 10/24/14 7/31/09 9/30/09
         
         
         
Composite Statistics  
       
      % Of Component Issues In Uptrends 80.39% 75.49% 83.33% 87.25%
      Total Up Trends 82 77 85 89
            New Up Trends 13 8 3 2
      Total Down Trends 20 25 15 7
            New Down Trends 3 2 8 2
         
      Component Issues Traded 102 102 102 102
      % Of Component Issues Advancing 67.65% 88.24% 41.18% 79.41%
      Advancing Issues 69 90 42 81
      Declining Issues 33 12 60 21
      Unchanged Issues 0 0 0 0
      % Advancing Volume 70.63% 91.96% 39.59% 81.95%
      Advancing Volume 2,318,383 26,744,421 32,546,169 144,116,876
      Declining Volume 963,879 2,337,108 49,654,048 31,746,736
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 14 16 46 64
      New Component 1 Year Lows 0 3 3 20
         
      Component Issues Above/Below Period Moving Average        
     

     

% Above 200 Period Moving Average 82.35% 97.06% 98.04% 100.00%
                  Issues Above 84 99 100 102
                  Issues Below 18 3 2 0
     

     

% Above 50 Period Moving Average 84.31% 80.39% 97.06% 99.02%
                  Issues Above 86 82 99 101
                  Issues Below 16 20 3 1
     

     

% Above 30 Period Moving Average 73.53% 80.39% 93.14% 99.02%
                  Issues Above 75 82 95 101
                  Issues Below 27 20 7 1
     

     

% Above 18 Period Moving Average 70.59% 78.43% 82.35% 97.06%
                  Issues Above 72 80 84 99
                  Issues Below 30 22 18 3
     

     

% Above 9 Period Moving Average 91.18% 73.53% 80.39% 91.18%
                  Issues Above 93 75 82 93
                  Issues Below 9 27 20 9
     

     

% Above 4 Period Moving Average 88.24% 55.88% 77.45% 79.41%
                  Issues Above 90 57 79 81
                  Issues Below 12 45 23 21
         
 

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