NASDAQ 100 Index

Intraday Index Report for 9/18/14 at 2:00 PM EST

Open statistcs in a new window Daily Weekly Monthly Quarterly
Open 4,084.51 4,070.20 4,093.12 3,864.14
High 4,099.15 4,090.95 4,110.86 4,110.86
Low 4,080.82 4,009.98 4,009.98 3,837.16
Close 4,097.14 4,073.57 4,073.57 4,073.57
Net change since last period end through current day 23.57 4.33 -8.99 224.09
Net change of previous completed period 6.29 -20.69 190.06 253.74
         
Total Volume of Component Issues 3,211,387 11,717,664 63,405,575 160,748,743
         
 
 
1 Year Price High 4,110.86 4,110.86 4,110.86 4,110.86  
1 Year Price High Date 9/9/14 9/12/14 9/17/14 9/17/14
1 Year Price Low 3,117.69 3,117.69 3,077.13 3,077.13
1 Year Price Low Date 10/9/13 10/11/13 9/30/13 9/30/13
         
Trend Pivot 4,073.64 3,928.11 3,494.18 2,998.84
Current Trend Up Up Up Up
      Trend Gain/Loss as of Period End 23.57 485.92 2,470.21 2,354.58
      Trend Life (Periods) 1 20 62 20
      Trend Begin Date 9/17/14 5/2/14 7/31/09 9/30/09
         
         
         
Composite Statistics  
       
      % Of Component Issues In Uptrends 65.05% 65.05% 83.50% 87.38%
      Total Up Trends 67 67 86 90
            New Up Trends 9 2 0 2
      Total Down Trends 36 35 15 7
            New Down Trends 0 9 5 3
         
      Component Issues Traded 103 103 103 103
      % Of Component Issues Advancing 79.61% 63.11% 49.51% 65.05%
      Advancing Issues 82 65 51 67
      Declining Issues 19 38 50 35
      Unchanged Issues 2 0 2 0
      % Advancing Volume 68.68% 49.87% 46.40% 74.75%
      Advancing Volume 2,205,499 5,843,555 29,421,039 120,155,041
      Declining Volume 996,198 5,874,109 30,363,104 40,147,924
      Unchanged Volume 0 0 0 0
         
      New Component 1 Year Highs 8 6 34 53
      New Component 1 Year Lows 0 1 1 4
         
      Component Issues Above/Below Period Moving Average        
     

     

% Above 200 Period Moving Average 77.67% 95.15% 97.09% 100.00%
                  Issues Above 80 98 100 103
                  Issues Below 23 5 3 0
     

     

% Above 50 Period Moving Average 72.82% 78.64% 96.12% 99.03%
                  Issues Above 75 81 99 102
                  Issues Below 28 22 4 1
     

     

% Above 30 Period Moving Average 69.90% 70.87% 93.20% 99.03%
                  Issues Above 72 73 96 102
                  Issues Below 31 30 7 1
     

     

% Above 18 Period Moving Average 62.14% 66.02% 86.41% 97.09%
                  Issues Above 64 68 89 100
                  Issues Below 39 35 14 3
     

     

% Above 9 Period Moving Average 71.84% 69.90% 75.73% 92.23%
                  Issues Above 74 72 78 95
                  Issues Below 29 31 25 8
     

     

% Above 4 Period Moving Average 86.41% 51.46% 66.99% 71.84%
                  Issues Above 89 53 69 74
                  Issues Below 14 50 34 29
         
 

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