Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,154.28 0.31 0.01%
DJIA 18,135.66 15.88 0.09%
S&P 500 2,122.57 -0.28 -0.01%
Ticker Volume Price Price Delta
FTSE 100 6,834.87 9.20 0.13%
STOXX 50 3,625.97 29.90 0.83%
DAX 11,542.54 82.04 0.72%
Ticker Volume Price Price Delta
NIKKEI 20,809.42 381.23 1.87%
TOPIX 1,676.40 27.79 1.69%
HANG SENG 27,333.46 252.61 0.93%

BLOOMBERG MASSACHUSETTS MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 77.260 1.640 2.169 918,472 07/30
ACCELERON PHARMA 28.100 -0.050 -0.178 157,421 07/30
AEGERION PHARMAC 18.970 -0.540 -2.768 559,770 07/30
AFFIL MANAGERS 209.250 -1.160 -0.551 577,538 07/30
AGENUS INC 8.390 0.150 1.820 1,029,524 07/30
AGIOS PHARMACEUT 108.910 -1.390 -1.260 330,638 07/30
AKAMAI TECHNOLOG 74.960 1.750 2.390 4,404,556 07/30
AKEBIA THERAPEUT 9.400 0.040 0.427 171,734 07/30
ALDEYRA THERAPEU 9.160 0.030 0.329 11,384 07/30
ALERE INC 48.590 -0.640 -1.300 477,770 07/30
ALNYLAM PHARMACE 125.460 -4.630 -3.559 580,877 07/30
ALTRA INDUSTRIAL 25.220 -0.070 -0.277 78,962 07/30
AMAG PHARMACEUTI 64.770 -0.180 -0.277 685,278 07/30
AMER SUPERCONDTR 4.840 -0.210 -4.158 48,514 07/30
AMERESCO INC-A 6.410 -0.240 -3.609 97,442 07/30
AMERICAN DG ENER 0.320 -0.025 -7.246 25,413 07/30
AMERICAN SCIENCE 44.570 -0.030 -0.067 35,406 07/30
AMERICAN TOWER C 94.950 -1.370 -1.422 1,746,393 07/30
ANALOG DEVICES 58.820 0.030 0.051 2,131,856 07/30
ANALOGIC CORP 80.140 -0.870 -1.074 113,925 07/30
ANIKA THERAPEUTI 36.510 1.360 3.869 758,739 07/30
ARIAD PHARM 7.850 0.070 0.900 3,841,168 07/30
ARQULE INC 1.630 -0.070 -4.118 327,754 07/30
ARRHYTHMIA RESCH 6.374 0.009 0.141 9,426 07/30
ASPEN AEROGELS I 6.560 0.080 1.235 7,883 07/30
ASPEN TECHNOLOGY 44.880 0.420 0.945 273,742 07/30
ATHENAHEALTH INC 139.100 0.820 0.593 361,830 07/30
ATLANTIC POWER 2.440 -0.100 -3.937 526,063 07/30
ATLANTIC TELE-NE 69.600 -1.280 -1.806 123,765 07/30
AVEO PHARMACEUTI 1.380 -0.060 -4.167 474,330 07/30
AVID TECHNOLOGY 11.880 -0.300 -2.463 189,278 07/30
AWARE INC 3.380 0.020 0.595 11,838 07/30
AXCELIS TECH INC 2.930 0.170 6.159 972,721 07/30
BERKSHIRE HILLS 28.810 0.040 0.139 99,930 07/30
BG MEDICINE 1.840 0.010 0.546 240,002 07/30
BIOGEN INC 317.000 3.660 1.168 2,303,854 07/30
BLUE HILLS BANCO 14.590 0.070 0.482 51,314 07/30
BLUEBIRD BIO INC 159.170 0.150 0.094 384,318 07/30
BLUEPRINT MEDICI 26.540 -0.960 -3.491 43,375 07/30
BOSTON BEER-A 223.470 0.960 0.431 347,309 07/30
BOSTON PRIV FINL 12.560 0.020 0.159 325,297 07/30
BOSTON PROPERTIE 123.340 -2.980 -2.359 1,062,025 07/30
BOSTON SCIENTIFC 17.250 -0.070 -0.404 5,798,704 07/30
BRIDGELINE DIGIT 1.520 -0.000 -0.007 206 07/30
BRIGHT HORIZONS 60.070 0.250 0.418 88,335 07/30
BRIGHTCOVE 5.970 0.160 2.754 221,452 07/30
BROOKLINE BANCRP 11.330 0.030 0.265 135,525 07/30
BROOKS AUTOMATIO 10.640 0.200 1.916 84,781 07/30
BRUKER CORP 20.690 0.180 0.878 1,389,451 07/30
BSB BANCORP INC/ 20.990 0.110 0.527 10,891 07/30
CABOT CORP 35.390 0.000 0.000 438,359 07/30
CARBONITE INC 11.970 0.320 2.747 175,104 07/30
CARE.COM INC 5.990 0.080 1.354 53,586 07/30
CATABASIS PHARMA 13.960 0.460 3.407 33,132 07/30
CELLDEX THERAPEU 23.520 -0.180 -0.759 2,434,179 07/30
CENTURY BANC -A 41.320 -0.080 -0.193 1,328 07/30
CERULEAN PHARMA 3.970 -0.130 -3.171 76,911 07/30
CHARLES RIVER LA 74.440 -2.080 -2.718 1,034,901 07/30
CHASE CORP 37.860 0.190 0.504 2,320 07/30
CHIASMA INC 23.170 -0.880 -3.659 116,625 07/30
CHICOPEE BANCORP 16.880 0.320 1.932 1,196 07/30
CIRCOR INTL 48.560 -0.090 -0.185 164,227 07/30
CIVITAS SOLUTION 22.290 -0.110 -0.491 72,700 07/30
CLEAN HARBORS 49.520 -0.930 -1.843 444,362 07/30
COGNEX CORP 45.620 0.240 0.529 522,665 07/30
COLLEGIUM PHARMA 19.340 0.340 1.789 125,335 07/30
COLUCID PHARMACE 8.580 -0.440 -4.878 20,029 07/30
COMVERSE INC 20.320 0.460 2.316 249,285 07/30
CONCERT PHARMACE 16.330 -0.100 -0.609 123,157 07/30
CONFORMIS INC 22.320 -0.040 -0.179 148,839 07/30
CONSTANT CONTACT 25.120 0.160 0.641 607,267 07/30
CORBUS PHARMACEU 2.020 0.050 2.533 276,335 07/30
CORINDUS VASCULA 3.760 -0.020 -0.529 283,703 07/30
CPS TECHNOLOGIES 2.030 0.000 0.000 0 07/29
CRA INTERNATIONA 24.330 0.170 0.704 64,250 07/30
CSP INC 7.033 0.000 0.000 0 07/29
CURIS INC 3.200 0.030 0.946 514,913 07/30
CYNOSURE INC-A 38.800 0.380 0.989 186,388 07/30
CYS INVESTMENTS 7.730 0.040 0.520 1,463,141 07/30
DATAWATCH CORP 5.500 -0.250 -4.348 221,913 07/30
DEMANDWARE INC 74.600 1.060 1.441 617,653 07/30
DESTINATION XL G 4.910 -0.070 -1.406 97,707 07/30
DICERNA PHARMACE 12.020 -0.080 -0.661 75,133 07/30
DUNKIN' BRANDS G 54.020 -0.030 -0.056 763,485 07/30
DYAX CORP 24.030 -0.230 -0.948 1,304,960 07/30
EATON VANCE CORP 38.720 -0.070 -0.180 526,065 07/30
ECHO THERAPEUTIC 1.630 -0.120 -6.857 14,571 07/30
EDGEWATER TECH 7.100 0.390 5.812 40,424 07/30
ELEVEN BIOTHERAP 2.750 -0.050 -1.786 21,860 07/30
EMC CORP/MA 26.780 0.100 0.375 10,005,527 07/30
ENANTA PHARMACEU 49.640 1.790 3.741 252,054 07/30
ENDURANCE INTERN 20.120 -0.220 -1.082 397,689 07/30
ENERNOC INC 8.010 -0.030 -0.373 611,750 07/30
ENTEGRIS INC 14.730 1.320 9.843 2,084,077 07/30
ENTERPRISE BANCO 21.750 0.190 0.881 4,163 07/30
EPIRUS BIOPHARMA 6.270 -0.300 -4.566 127,273 07/30
EPIZYME INC 22.330 0.620 2.856 326,685 07/30
EVERSOURCE ENERG 48.770 0.480 0.994 1,360,823 07/30
EXA CORP 11.400 0.040 0.352 51,612 07/30
FIRST MARBLEHEAD 3.880 -0.120 -3.000 13,122 07/30
FIVE STAR QUA 4.550 0.020 0.442 135,223 07/30
FLEX PHARMA INC 14.780 -0.850 -5.438 54,031 07/30
FLEXION THERAPEU 22.620 1.690 8.075 281,999 07/30
FORRESTER RESEAR 32.240 -1.700 -5.009 107,221 07/30
FORTRESS BIOTECH 3.460 0.050 1.466 201,921 07/30
FOUNDATION MEDIC 22.300 -7.000 -23.891 1,677,804 07/30
FRANKLIN STREET 11.690 -0.020 -0.171 421,044 07/30
GENOCEA BIOSCIEN 12.820 -1.090 -7.836 1,484,493 07/30
GEORGETOWN BANCO 17.970 0.140 0.785 100 07/30
GLOBAL PARTNERS 32.560 -2.070 -5.977 199,482 07/30
GOVERNMENT PROPE 17.540 -0.430 -2.393 1,203,886 07/30
GSI GROUP INC 14.320 0.550 3.994 77,004 07/30
HAEMONETICS CORP 39.800 0.550 1.401 303,038 07/30
HANOVER INSURANC 81.330 2.040 2.573 281,966 07/30
HARVARD APPARATU 1.280 0.000 0.000 47,243 07/30
HARVARD BIOSCIEN 4.870 -0.100 -2.012 176,278 07/30
HEARTWARE INTERN 88.730 6.390 7.761 900,212 07/30
HINGHAM INST SVG 120.040 -1.710 -1.405 2,028 07/30
HISTOGENICS CORP 6.030 -0.080 -1.309 1,245 07/30
HOLOGIC INC 40.750 2.720 7.152 12,760,948 07/30
HOSPITALITY PROP 27.390 -0.160 -0.581 1,041,649 07/30
HOUGHTON MIFFLIN 25.890 -0.010 -0.039 682,064 07/30
HUBSPOT INC 53.540 -0.580 -1.072 189,419 07/30
IDERA PHARMACEUT 3.450 0.010 0.291 1,091,558 07/30
IMMUNE PHARMACEU 1.710 -0.073 -4.083 127,871 07/30
IMMUNOGEN INC 17.900 0.040 0.224 633,747 07/30
IMPRIVATA INC 14.640 -0.620 -4.063 197,104 07/30
INDEP BANK/MA 47.990 0.010 0.021 179,641 07/30
INFINITY PHARMAC 8.730 0.050 0.576 419,056 07/30
INOTEK PHARMACEU 13.390 -2.420 -15.307 2,246,632 07/30
INSPIREMD INC 0.210 0.004 1.942 681,090 07/30
INSULET CORP 33.550 2.730 8.858 2,318,683 07/30
INVIVO THERAPEUT 14.210 -0.600 -4.051 468,480 07/30
IPG PHOTONICS 92.560 -0.740 -0.793 409,786 07/30
IROBOT CORP 31.090 0.020 0.064 254,652 07/30
IRON MOUNTAIN 29.910 -0.750 -2.446 2,305,812 07/30
IRONWOOD PHARMAC 10.470 0.070 0.673 1,383,801 07/30
JUNIPER PHARMACE 10.290 0.590 6.082 26,722 07/30
KADANT INC 45.350 0.000 0.000 45,722 07/30
KARYOPHARM THERA 20.080 0.100 0.500 409,554 07/30
KOPIN CORP 3.020 0.070 2.373 120,708 07/30
LANTHEUS HOLDING 7.270 0.070 0.972 156,565 07/30
LEMAITRE VASCULA 13.400 0.625 4.892 291,097 07/30
LIONBRIDGE TECH 5.830 0.000 0.000 168,676 07/30
LOGMEIN INC 73.930 0.140 0.190 302,510 07/30
LOJACK CORP 3.650 0.050 1.389 1,345 07/30
LPL FINANCIAL HO 47.090 -0.130 -0.275 1,203,985 07/30
MA-COM TECHNOLOG 33.460 0.420 1.271 707,955 07/30
MELROSE BANCORP 14.345 0.000 0.000 0 07/28
MERCURY SYSTEMS 13.970 0.080 0.576 96,409 07/30
MERIDIAN BANCORP 12.890 -0.030 -0.232 251,628 07/30
MERRIMACK PHARMA 10.200 0.140 1.392 805,764 07/30
METABOLIX INC 3.320 0.100 3.106 7,976 07/30
MINERVA NEUROSCI 5.740 0.010 0.175 8,868 07/30
MKS INSTRUMENTS 35.590 0.490 1.396 289,185 07/30
MODUSLINK GLOBAL 3.270 0.030 0.926 78,535 07/30
MOMENTA PHARMACE 21.750 -0.210 -0.956 536,300 07/30
MONOTYPE IMAGING 24.580 -0.910 -3.570 179,499 07/30
NETSCOUT SYSTEMS 39.490 2.100 5.616 3,540,320 07/30
NEUROMETRIX INC 0.829 0.049 6.295 96,063 07/30
NEW ENG RLTY-LP 49.440 1.140 2.360 241 07/30
NEWSTAR FINANCIA 11.060 -0.320 -2.812 11,663 07/30
NUANCE COMMUNICA 18.110 0.010 0.055 1,232,193 07/30
NXSTAGE MEDICAL 13.990 -0.030 -0.214 441,493 07/30
OCATA THERAPEUTI 4.250 0.020 0.473 243,466 07/30
OCULAR THERAPEUT 23.640 -1.110 -4.485 303,060 07/30
OVASCIENCE INC 28.150 -0.190 -0.670 303,992 07/30
PARATEK PHARMACE 24.900 -0.340 -1.347 74,606 07/30
PAREXEL INTL 68.680 -0.540 -0.780 736,206 07/30
PEGASYSTEMS INC 26.830 3.540 15.200 1,201,736 07/30
PERKINELMER INC 51.420 0.670 1.320 1,085,996 07/30
PRESS GANEY HOLD 30.080 1.080 3.724 82,734 07/30
PROGRESS SOFTWAR 29.130 0.080 0.275 200,571 07/30
PROTEON THERAPEU 17.020 0.350 2.100 12,361 07/30
PROV & WOR RR 16.740 0.000 0.000 0 07/29
PSIVIDA CORP 4.060 -0.120 -2.871 35,602 07/30
PSYCHEMEDICS CRP 11.900 0.170 1.449 13,983 07/30
PTC INC 36.230 -1.570 -4.153 3,753,687 07/30
PULMATRIX INC 6.540 -0.060 -0.909 13,825 07/30
RADIUS HEALTH IN 75.240 1.850 2.521 726,221 07/30
RAPID7 INC 23.850 0.500 2.141 111,561 07/30
RAYTHEON CO 109.840 0.640 0.586 3,016,202 07/30
REPLIGEN CORP 34.980 -0.210 -0.597 221,566 07/30
RXI PHARMACEUTIC 0.411 -0.023 -5.300 857,146 07/30
SAFETY INSURANCE 56.870 -0.100 -0.176 86,318 07/30
SAGE THERAPEUTIC 67.760 -1.180 -1.712 250,070 07/30
SAREPTA THERAPEU 31.760 0.160 0.506 699,294 07/30
SEACHANGE INTL 6.850 0.050 0.735 82,436 07/30
SENIOR HOUSING 17.100 -0.170 -0.984 1,828,898 07/30
SERES THERAPEUTI 38.030 0.410 1.090 128,808 07/30
SEVCON INC 9.350 0.000 0.000 0 07/29
SKYWORKS SOLUTIO 96.760 1.570 1.649 4,306,320 07/30
SMITH & WESSON H 16.070 0.070 0.438 460,313 07/30
SMTP INC 5.950 -0.130 -2.138 4,939 07/30
SONUS NETWORKS 8.100 1.230 17.904 4,884,687 07/30
STAG INDUSTRIAL 19.390 0.340 1.785 1,104,618 07/30
STAPLES INC 14.320 0.350 2.505 8,708,452 07/30
STARRETT (LS)-A 16.280 -0.650 -3.839 62,589 07/30
STATE ST CORP 77.150 0.730 0.955 1,232,699 07/30
SYNTA PHARMACEUT 2.100 -0.010 -0.474 681,954 07/30
T2 BIOSYSTEMS 14.280 -0.210 -1.449 78,867 07/30
TECHNICAL COMM 3.430 -0.160 -4.454 4,006 07/30
TECHTARGET 8.600 -0.050 -0.578 136,704 07/30
TECOGEN INC/WALT 4.050 0.000 0.000 0 07/29
TERADYNE INC 19.190 0.580 3.117 7,581,440 07/30
TESARO INC 57.430 -1.810 -3.055 404,030 07/30
TETRAPHASE PHARM 47.710 1.230 2.646 723,188 07/30
THERMO FISHER 139.120 -0.500 -0.358 947,349 07/30
THL CREDIT INC 11.970 0.120 1.013 187,270 07/30
TJX COS INC 69.620 0.160 0.230 2,939,970 07/30
TOKAI PHARMACEUT 13.090 -0.040 -0.305 74,929 07/30
TRIPADVISOR INC 78.690 -1.020 -1.280 2,395,304 07/30
UFP TECHNOLOGIES 19.790 0.220 1.124 21,379 07/30
UNIFIRST CORP/MA 111.090 0.610 0.552 197,959 07/30
VBI VACCINES INC 2.600 -0.130 -4.758 1,022 07/30
VERASTEM INC 7.110 -0.150 -2.066 284,969 07/30
VERICEL CORP 3.360 0.000 0.000 17,896 07/30
VERTEX PHARM 135.460 9.840 7.833 3,099,814 07/30
VICOR CORP 9.880 -0.460 -4.449 45,856 07/30
VIRTUSA CORP 47.970 0.850 1.804 230,689 07/30
WATERS CORP 132.590 -0.790 -0.592 559,941 07/30
WATTS WATER TE-A 55.760 4.980 9.807 496,296 07/30
WAVE SYSTEMS-A 0.136 0.001 0.518 865,944 07/30
WAYFAIR INC- A 37.090 -0.650 -1.722 291,297 07/30
WELLESLEY BANK 19.380 -0.390 -1.973 1,604 07/30
WESTFIELD FIN 7.350 0.060 0.823 6,545 07/30
WINTHROP REALTY 14.780 -0.040 -0.270 49,012 07/30
XCERRA CORP 6.360 0.110 1.760 345,538 07/30
ZAFGEN INC 35.750 -0.170 -0.473 128,713 07/30
ZIOPHARM ONCOLOG 12.900 0.000 0.000 3,039,705 07/30

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