Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,773.47 8.05 0.17%
DJIA 18,030.21 6.04 0.03%
S&P 500 2,081.88 -0.29 -0.01%
Ticker Volume Price Price Delta
FTSE 100 6,609.93 11.75 0.18%
STOXX 50 3,184.66 -7.81 -0.24%
DAX 9,922.11 56.35 0.57%
Ticker Volume Price Price Delta
NIKKEI 17,808.75 -45.48 -0.25%
TOPIX 1,421.26 -4.76 -0.33%
HANG SENG 23,349.34 15.65 0.07%

BLOOMBERG MASSACHUSETTS MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 38.460 0.130 0.339 115,264 12/24
AEGERION PHARMAC 21.590 -0.270 -1.235 212,805 12/24
AFFIL MANAGERS 213.800 -0.270 -0.126 117,172 12/24
AGENUS INC 3.850 0.000 0.000 266,464 12/24
AKAMAI TECHNOLOG 64.340 -0.250 -0.387 353,632 12/24
ALERE INC 37.480 0.370 0.997 248,397 12/24
ALKERMES PLC 56.160 1.020 1.850 231,039 12/24
ALNYLAM PHARMACE 93.520 0.970 1.048 162,297 12/24
ALTRA INDUSTRIAL 28.830 -0.040 -0.139 114,864 12/24
AMAG PHARMACEUTI 43.020 0.900 2.137 132,879 12/24
AMBIENT CORP 0.020 0.000 0.000 300 12/24
AMER SUPERCONDTR 0.820 0.009 1.060 812,137 12/24
AMERESCO INC-A 7.310 0.200 2.813 205,156 12/24
AMERICAN DG ENER 0.630 0.030 5.000 12,545 12/24
AMERICAN SCIENCE 51.610 0.050 0.097 22,109 12/24
AMERICAN TOWER C 100.750 0.100 0.099 762,869 12/24
ANALOG DEVICES 56.710 0.050 0.088 1,262,115 12/24
ANALOGIC CORP 86.430 0.320 0.372 19,157 12/24
ANIKA THERAPEUTI 38.260 0.730 1.945 119,146 12/24
ARIAD PHARM 6.810 0.150 2.252 2,807,829 12/24
ARQULE INC 1.150 0.010 0.877 441,171 12/24
ARRHYTHMIA RESCH 7.740 0.040 0.516 8,309 12/24
ASPEN TECHNOLOGY 36.690 0.280 0.769 201,231 12/24
ATHENAHEALTH INC 149.720 -1.780 -1.175 331,482 12/24
ATLANTIC POWER 2.570 -0.100 -3.745 439,858 12/24
ATLANTIC TELE-NE 67.500 -0.200 -0.295 27,332 12/24
AVEO PHARMACEUTI 0.820 0.006 0.725 261,312 12/24
AVID TECHNOLOGY 14.360 0.260 1.844 30,453 12/24
AWARE INC 4.450 0.010 0.225 24,342 12/24
AXCELIS TECH INC 2.470 0.040 1.646 116,396 12/24
BEACON ROOFING S 28.250 0.080 0.284 136,699 12/24
BERKSHIRE HILLS 26.320 -0.030 -0.114 66,955 12/24
BG MEDICINE 0.317 -0.003 -0.999 69,923 12/24
BIOGEN IDEC INC 340.885 5.125 1.526 966,287 12/24
BOSTON BEER-A 292.150 1.620 0.558 33,250 12/24
BOSTON PRIV FINL 13.530 0.050 0.371 191,072 12/24
BOSTON PROPERTIE 135.180 -1.100 -0.807 360,519 12/24
BOSTON SCIENTIFC 13.130 0.070 0.536 1,817,734 12/24
BRIDGELINE DIGIT 0.532 -0.048 -8.362 10,942 12/24
BRIGHTCOVE 7.880 -0.050 -0.631 73,136 12/24
BROOKLINE BANCRP 9.910 0.070 0.711 160,897 12/24
BROOKS AUTOMATIO 12.670 -0.010 -0.079 185,537 12/24
BRUKER CORP 19.500 0.090 0.464 169,534 12/24
BSB BANCORP INC/ 18.930 0.200 1.068 4,022 12/24
BTU INTL INC 2.641 -0.019 -0.714 5,415 12/24
CABOT CORP 43.910 0.140 0.320 135,461 12/24
CARBONITE INC 14.540 0.940 6.912 610,397 12/24
CELLDEX THERAPEU 17.080 -0.180 -1.043 1,088,094 12/24
CENTURY BANC -A 40.340 0.310 0.774 610 12/24
CHARLES RIVER LA 63.590 0.330 0.522 41,252 12/24
CHASE CORP 36.070 0.210 0.586 3,369 12/24
CHICOPEE BANCORP 16.740 0.046 0.276 2,631 12/24
CIMPRESS NV 75.760 0.050 0.066 69,243 12/24
CIRCOR INTL 62.550 0.250 0.401 56,153 12/24
CLEAN HARBORS 49.400 -0.600 -1.200 193,523 12/24
COGNEX CORP 41.870 0.370 0.892 126,268 12/24
CONSTANT CONTACT 38.110 0.510 1.356 293,226 12/24
CORONADO BIOSCIE 2.130 0.050 2.404 88,178 12/24
COURIER CORP 14.530 -0.090 -0.616 8,717 12/24
COVIDIEN PLC 103.350 0.570 0.555 1,330,124 12/24
CRA INTERNATIONA 31.910 0.390 1.237 10,801 12/24
CSP INC 7.690 0.040 0.523 163 12/24
CUBIST PHARM 100.290 -0.090 -0.090 1,411,076 12/24
CURIS INC 1.290 0.040 3.200 158,776 12/24
CYNOSURE INC-A 28.000 -0.040 -0.143 89,803 12/24
DATAWATCH CORP 9.080 -0.070 -0.765 11,758 12/24
DEMANDWARE INC 58.400 -0.060 -0.103 53,749 12/24
DESTINATION XL G 5.330 0.090 1.718 99,732 12/24
DOVER SADDLERY I 4.690 0.040 0.860 4,492 12/24
DUNKIN' BRANDS G 41.850 -0.130 -0.310 544,056 12/24
DYAX CORP 14.130 0.300 2.169 410,397 12/24
EATON VANCE CORP 41.980 -0.250 -0.592 271,792 12/24
EDGEWATER TECH 7.390 -0.320 -4.150 12,045 12/24
EMC CORP/MA 30.690 0.140 0.458 4,266,275 12/24
ENERNOC INC 15.370 0.030 0.196 126,700 12/24
ENTEGRIS INC 13.340 -0.020 -0.150 437,312 12/24
ENTERPRISE BANCO 24.470 -0.200 -0.811 1,482 12/24
EPIRUS BIOPHARMA 6.350 0.360 6.008 20,026 12/24
EQUITY COMMONWEA 25.550 -0.080 -0.312 182,419 12/24
EXA CORP 11.940 0.000 0.000 0 12/23
FIRST MARBLEHEAD 5.060 0.000 0.000 74,490 12/24
FIVE STAR QUA 4.030 -0.030 -0.739 170,855 12/24
FORRESTER RESEAR 40.270 1.040 2.651 8,115 12/24
FRANKLIN STREET 12.410 -0.010 -0.081 88,018 12/24
GALENA BIOPHARMA 1.490 -0.020 -1.324 987,403 12/24
GLOBAL PARTNERS 34.900 -0.190 -0.541 47,943 12/24
GOVERNMENT PROPE 23.320 -0.030 -0.128 209,548 12/24
GSI GROUP INC 14.590 -0.030 -0.205 53,769 12/24
HAEMONETICS CORP 38.110 0.300 0.793 90,558 12/24
HAMPDEN BANCORP 20.950 0.100 0.480 143 12/24
HANOVER INSURANC 71.980 0.360 0.503 97,798 12/24
HARVARD BIOSCIEN 5.150 -0.090 -1.718 48,990 12/24
HEARTWARE INTERN 72.620 0.020 0.028 48,856 12/24
HINGHAM INST SVG 83.860 0.110 0.131 439 12/24
HOLOGIC INC 26.890 0.100 0.373 281,486 12/24
HOSPITALITY PROP 31.800 -0.050 -0.157 226,527 12/24
IDERA PHARMACEUT 3.890 0.020 0.517 431,796 12/24
IMMUNOGEN INC 5.900 0.130 2.253 1,464,049 12/24
INDEP BANK/MA 42.070 -0.340 -0.802 27,358 12/24
INFINITY PHARMAC 16.650 0.370 2.273 244,963 12/24
INSULET CORP 46.240 0.900 1.985 213,375 12/24
IPG PHOTONICS 75.140 0.300 0.401 127,522 12/24
IROBOT CORP 34.940 -0.110 -0.314 157,305 12/24
IRON MOUNTAIN 39.640 0.210 0.533 877,583 12/24
IRONWOOD PHARMAC 14.570 0.250 1.746 242,900 12/24
KADANT INC 42.610 -0.670 -1.548 27,701 12/24
KOPIN CORP 3.480 0.010 0.288 38,063 12/24
LEMAITRE VASCULA 7.570 0.120 1.611 8,488 12/24
LIONBRIDGE TECH 5.820 0.050 0.867 91,648 12/24
LOGMEIN INC 49.700 -0.520 -1.035 128,523 12/24
LOJACK CORP 2.435 -0.005 -0.205 23,819 12/24
LPL FINANCIAL HO 45.130 0.120 0.267 120,945 12/24
MA-COM TECHNOLOG 32.390 0.570 1.791 94,852 12/24
MERCURY SYSTEMS 13.980 0.010 0.072 59,274 12/24
MERIDIAN BANCORP 11.150 -0.010 -0.090 39,425 12/24
MERRIMACK PHARMA 10.910 0.360 3.412 957,845 12/24
METABOLIX INC 0.379 -0.031 -7.561 28,202 12/24
MICROFINANCIAL 10.190 0.000 0.000 31,821 12/24
MKS INSTRUMENTS 37.240 -0.010 -0.027 153,683 12/24
MODUSLINK GLOBAL 3.690 -0.010 -0.270 127,742 12/24
MOMENTA PHARMACE 11.420 -0.060 -0.523 156,417 12/24
MONOTYPE IMAGING 28.150 0.240 0.860 141,331 12/24
NETSCOUT SYSTEMS 37.000 0.090 0.244 188,640 12/24
NEUROMETRIX INC 1.776 -0.004 -0.247 6,298 12/24
NEW ENG RLTY-LP 48.610 -0.890 -1.798 319 12/24
NEWSTAR FINANCIA 12.540 0.140 1.129 15,481 12/24
NORTHEAST UTILS 55.020 1.270 2.363 1,555,573 12/24
NUANCE COMMUNICA 14.370 -0.090 -0.622 729,042 12/24
NXSTAGE MEDICAL 18.390 0.330 1.827 97,630 12/24
ONEBEACON INS-A 15.940 -0.050 -0.313 40,624 12/24
OXIGENE INC 1.590 0.000 0.000 133,083 12/24
PAREXEL INTL 56.480 0.570 1.020 179,400 12/24
PEGASYSTEMS INC 21.550 0.230 1.079 70,589 12/24
PEOPLES FEDERAL 22.100 -0.110 -0.495 4,496 12/24
PERKINELMER INC 43.990 -0.060 -0.136 159,899 12/24
PROGRESS SOFTWAR 27.470 0.250 0.918 105,407 12/24
PROV & WOR RR 18.600 0.000 0.000 0 12/23
PSIVIDA CORP 4.000 -0.030 -0.744 36,319 12/24
PSYCHEMEDICS CRP 14.900 0.050 0.337 396 12/24
PTC INC 37.440 0.260 0.699 374,661 12/24
RAYTHEON CO 110.470 0.290 0.263 520,990 12/24
REPLIGEN CORP 19.840 0.390 2.005 201,148 12/24
SAFETY INSURANCE 63.150 -0.200 -0.316 21,005 12/24
SAPIENT CORP 24.810 -0.010 -0.040 352,453 12/24
SEACHANGE INTL 6.600 0.040 0.610 65,558 12/24
SENIOR HOUSING 22.070 0.040 0.182 1,146,713 12/24
SENSATA TECHNOLO 53.700 0.160 0.299 253,941 12/24
SEVCON INC 7.700 -0.040 -0.517 104 12/24
SKYWORKS SOLUTIO 74.320 0.920 1.253 922,816 12/24
SMITH & WESSON H 10.090 0.080 0.799 446,172 12/24
SONUS NETWORKS 4.000 0.050 1.266 744,160 12/24
SPIRE CORP 0.255 0.000 0.000 0 12/23
STAG INDUSTRIAL 24.790 -0.160 -0.641 179,417 12/24
STAPLES INC 17.820 -0.010 -0.056 4,485,490 12/24
STARRETT (LS)-A 19.060 0.120 0.634 11,648 12/24
STATE ST CORP 80.070 -0.260 -0.324 599,729 12/24
SYCAMORE NETWORK 0.350 -0.003 -0.850 17,683 12/24
SYNAGEVA BIOPHAR 89.720 -0.020 -0.022 216,462 12/24
SYNTA PHARMACEUT 2.630 0.020 0.766 593,074 12/24
TECHTARGET 10.670 -0.010 -0.094 29,259 12/24
TERADYNE INC 20.370 0.200 0.992 518,772 12/24
TESARO INC 36.800 0.570 1.573 128,518 12/24
THERMO FISHER 126.790 0.130 0.103 665,521 12/24
THL CREDIT INC 11.510 -0.050 -0.433 130,593 12/24
TILE SHOP HLDGS 8.870 0.040 0.453 118,057 12/24
TJX COS INC 67.870 -0.250 -0.367 1,168,656 12/24
TRIPADVISOR INC 76.140 0.250 0.329 373,031 12/24
UFP TECHNOLOGIES 24.110 0.440 1.859 8,356 12/24
UNIFIRST CORP/MA 121.750 0.620 0.512 34,245 12/24
VERASTEM INC 8.300 0.190 2.343 219,689 12/24
VERTEX PHARM 115.150 1.400 1.231 519,021 12/24
VICOR CORP 12.660 0.100 0.796 54,869 12/24
VIRTUSA CORP 41.080 0.050 0.122 34,160 12/24
WATERS CORP 114.540 0.210 0.184 103,971 12/24
WATTS WATER TE-A 64.040 0.320 0.502 69,736 12/24
WAVE SYSTEMS-A 0.830 0.020 2.469 302,394 12/24
WELLESLEY BANK 19.000 0.000 0.000 0 12/23
WESTFIELD FIN 7.290 0.040 0.552 8,732 12/24
WINTHROP REALTY 17.770 0.260 1.485 149,896 12/24
WORLD ENERGY SOL 5.490 -0.010 -0.182 4,918 12/24

Unless indicated otherwise: intraday data is at least 15 minutes delayed; mutual fund NAVs are updated at the close of every market day; all prices are in the local currency; Time is ET.

Sponsored Links
 
 

Index Profile

The Bloomberg Massachusetts Index is a price-weighted index designed to measure the performance of the Massachusetts economy. The index was developed with a base value of 100 as of December 30, 1994. The index is published daily in The Boston Globe.
Advertisement
Advertisements
Sponsored Links