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 105.090 3.860 3.813 667,003 06/28
ACCELERON PHARMA 33.890 2.050 6.438 326,294 06/28
AEGERION PHARMAC 1.470 0.060 4.255 357,161 06/28
AFFIL MANAGERS 136.540 3.810 2.870 773,352 06/28
AGENUS INC 3.880 0.250 6.887 895,602 06/28
AGIOS PHARMACEUT 43.885 3.615 8.977 786,974 06/28
AKAMAI TECHNOLOG 53.050 1.890 3.694 1,965,723 06/28
AKEBIA THERAPEUT 7.670 0.430 5.939 238,046 06/28
ALDEYRA THERAPEU 5.390 0.150 2.863 28,232 06/28
ALERE INC 41.250 0.780 1.927 455,176 06/28
ALNYLAM PHARMACE 55.300 2.800 5.333 957,964 06/28
ALTRA INDUSTRIAL 26.010 -0.360 -1.365 287,379 06/28
AMAG PHARMACEUTI 23.150 1.100 4.989 938,214 06/28
AMER SUPERCONDTR 8.340 0.410 5.170 193,279 06/28
AMERESCO INC-A 4.300 -0.030 -0.693 162,963 06/28
AMERICAN DG ENER 0.231 -0.019 -7.560 9,920 06/28
AMERICAN SCIENCE 36.850 -0.070 -0.190 143,433 06/28
AMERICAN TOWER C 110.800 1.910 1.754 1,805,488 06/28
ANALOG DEVICES 54.310 1.760 3.349 3,244,174 06/28
ANALOGIC CORP 77.600 -0.170 -0.219 69,750 06/28
ANIKA THERAPEUTI 50.930 0.760 1.515 177,593 06/28
ARIAD PHARM 7.110 0.370 5.490 3,369,270 06/28
ARQULE INC 1.820 0.040 2.247 93,836 06/28
ARRHYTHMIA RESCH 4.490 0.100 2.278 7,336 06/28
ASPEN AEROGELS I 4.950 0.440 9.756 35,518 06/28
ASPEN TECHNOLOGY 38.340 0.320 0.842 922,859 06/28
ATHENAHEALTH INC 130.120 3.230 2.546 233,554 06/28
ATLANTIC POWER 2.430 0.090 3.846 535,502 06/28
ATN INTERNATIONA 75.980 -0.270 -0.354 75,787 06/28
AVEO PHARMACEUTI 0.940 0.020 2.207 74,007 06/28
AVID TECHNOLOGY 5.710 0.160 2.883 265,915 06/28
AWARE INC 4.070 -0.030 -0.732 4,235 06/28
AXCELIS TECH INC 2.580 0.060 2.381 573,054 06/28
BERKSHIRE HILLS 25.650 0.400 1.584 137,143 06/28
BG MEDICINE 0.214 0.019 9.744 14,651 06/28
BIOGEN INC 228.520 3.920 1.745 2,115,685 06/28
BIOSTAGE INC 1.130 0.100 9.709 284,012 06/28
BLUE HILLS BANCO 14.290 0.100 0.705 142,104 06/28
BLUEBIRD BIO INC 39.715 3.045 8.304 965,318 06/28
BLUEPRINT MEDICI 18.250 0.690 3.929 149,011 06/28
BOSTON BEER-A 163.350 -0.510 -0.311 199,423 06/28
BOSTON PRIV FINL 11.140 0.350 3.244 561,636 06/28
BOSTON PROPERTIE 128.930 2.430 1.921 986,027 06/28
BOSTON SCIENTIFC 22.350 0.370 1.683 14,216,803 06/28
BRIDGELINE DIGIT 1.150 0.100 9.524 639,263 06/28
BRIGHT HORIZONS 64.490 0.250 0.389 263,198 06/28
BRIGHTCOVE 8.460 0.300 3.676 225,227 06/28
BROOKLINE BANCRP 10.560 0.120 1.149 282,565 06/28
BROOKS AUTOMATIO 10.920 0.080 0.738 296,402 06/28
BRUKER CORP 22.080 0.120 0.546 1,358,371 06/28
BSB BANCORP INC/ 22.190 -0.030 -0.135 11,841 06/28
CABOT CORP 43.050 0.590 1.390 250,418 06/28
CARBONITE INC 9.070 0.070 0.778 66,869 06/28
CARE.COM INC 8.240 0.110 1.353 95,096 06/28
CATABASIS PHARMA 4.080 0.190 4.884 13,469 06/28
CELLDEX THERAPEU 4.350 0.260 6.357 2,811,164 06/28
CENTURY BANC -A 40.740 0.740 1.850 3,823 06/28
CERULEAN PHARMA 2.130 0.110 5.446 146,789 06/28
CHARLES RIVER LA 78.740 2.790 3.673 411,733 06/28
CHASE CORP 57.750 0.430 0.750 33,303 06/28
CHIASMA INC 2.790 0.030 1.087 145,914 06/28
CHICOPEE BANCORP 17.912 -0.338 -1.853 1,058 06/28
CIRCOR INTL 53.680 0.600 1.130 97,442 06/28
CIVITAS SOLUTION 19.730 0.290 1.492 107,023 06/28
CLEAN HARBORS 50.190 1.180 2.408 254,274 06/28
COGNEX CORP 40.540 1.670 4.296 417,696 06/28
COLLEGIUM PHARMA 12.220 0.550 4.713 191,249 06/28
COLUCID PHARMACE 6.660 0.570 9.358 16,011 06/28
CONCERT PHARMACE 11.010 0.430 4.064 107,359 06/28
CONFORMIS INC 6.430 0.190 3.045 409,982 06/28
CORBUS PHARMACEU 3.000 0.100 3.448 131,399 06/28
CORINDUS VASCULA 1.410 0.080 6.015 136,120 06/28
CPS TECHNOLOGIES 1.500 -0.150 -9.091 718 06/28
CRA INTERNATIONA 23.410 -0.270 -1.140 116,715 06/28
CSP INC 7.670 -0.500 -6.120 4,369 06/28
CURIS INC 1.550 0.080 5.442 566,728 06/28
CYNOSURE INC-A 46.240 1.990 4.497 339,759 06/28
CYS INVESTMENTS 8.280 0.170 2.096 2,756,271 06/28
DATAWATCH CORP 5.230 0.150 2.953 5,275 06/28
DEMANDWARE INC 74.850 0.020 0.027 1,344,718 06/28
DESTINATION XL G 4.500 0.060 1.351 97,329 06/28
DICERNA PHARMACE 3.160 0.460 17.037 2,287,512 06/28
DUNKIN' BRANDS G 43.210 0.880 2.079 1,538,552 06/28
EATON VANCE CORP 33.560 0.450 1.359 1,210,334 06/28
ECHO THERAPEUTIC 1.410 -0.130 -8.442 56,311 06/28
EDGEWATER TECH 8.310 -0.010 -0.120 3,233 06/28
ELEVEN BIOTHERAP 1.940 0.030 1.571 476,657 06/28
EMC CORP/MA 27.180 0.140 0.518 17,416,486 06/28
ENANTA PHARMACEU 22.230 0.680 3.155 265,250 06/28
ENDURANCE INTERN 8.520 -0.040 -0.467 526,371 06/28
ENERNOC INC 6.030 0.100 1.686 212,926 06/28
ENTEGRIS INC 13.740 0.220 1.627 484,688 06/28
ENTERPRISE BANCO 23.520 -0.900 -3.686 31,354 06/28
EPIRUS BIOPHARMA 0.490 0.030 6.545 1,014,529 06/28
EPIZYME INC 10.090 0.890 9.674 371,197 06/28
EVERSOURCE ENERG 58.330 -0.260 -0.444 1,643,802 06/28
EXA CORP 13.400 -0.020 -0.149 54,598 06/28
FIRST MARBLEHEAD 4.880 0.000 0.000 2,765 06/28
FIVE STAR QUA 1.660 0.010 0.606 205,610 06/28
FLEX PHARMA INC 10.950 0.550 5.288 95,276 06/28
FLEXION THERAPEU 15.080 1.600 11.869 455,313 06/28
FORRESTER RESEAR 35.650 -0.070 -0.196 21,449 06/28
FORTRESS BIOTECH 2.680 -0.130 -4.626 176,054 06/28
FOUNDATION MEDIC 18.180 1.040 6.068 186,131 06/28
FRANKLIN STREET 11.970 0.410 3.547 461,821 06/28
GENOCEA BIOSCIEN 4.410 0.550 14.249 2,868,667 06/28
GEORGETOWN BANCO 19.700 -0.080 -0.404 7,196 06/28
GLOBAL PARTNERS 13.530 0.590 4.560 89,660 06/28
GOVERNMENT PROPE 22.390 0.810 3.753 1,485,049 06/28
HAEMONETICS CORP 28.220 -0.190 -0.669 447,182 06/28
HANOVER INSURANC 81.540 1.130 1.405 284,820 06/28
HARVARD BIOSCIEN 2.910 -0.020 -0.683 79,719 06/28
HEARTWARE INTERN 57.550 -0.240 -0.415 2,771,354 06/28
HINGHAM INST SVG 124.150 0.450 0.364 5,418 06/28
HISTOGENICS CORP 1.780 0.010 0.565 4,637 06/28
HOLOGIC INC 33.350 0.420 1.275 2,283,844 06/28
HOSPITALITY PROP 27.530 0.730 2.724 820,671 06/28
HOUGHTON MIFFLIN 15.030 0.240 1.623 1,034,377 06/28
HUBSPOT INC 42.400 0.710 1.703 390,348 06/28
IDERA PHARMACEUT 1.460 0.100 7.353 366,059 06/28
IMMUNE PHARMACEU 0.400 0.020 5.314 1,894,510 06/28
IMMUNOGEN INC 3.180 0.200 6.711 2,085,137 06/28
IMPRIVATA INC 13.550 0.000 0.000 195,075 06/28
INDEP BANK/MA 43.520 0.920 2.160 90,391 06/28
INFINITY PHARMAC 1.310 0.010 0.769 1,313,076 06/28
INOTEK PHARMACEU 7.320 0.590 8.767 152,692 06/28
INSPIREMD INC 0.368 -0.002 -0.541 54,191 06/28
INSULET CORP 28.990 0.770 2.729 563,872 06/28
INVIVO THERAPEUT 5.810 0.270 4.874 174,897 06/28
IPG PHOTONICS 77.730 1.230 1.608 272,861 06/28
IROBOT CORP 34.340 0.390 1.149 310,762 06/28
IRON MOUNTAIN 38.570 0.590 1.553 1,861,950 06/28
IRONWOOD PHARMAC 12.800 0.620 5.090 1,494,992 06/28
JUNIPER PHARMACE 6.980 0.250 3.715 9,812 06/28
KADANT INC 50.040 0.480 0.969 106,663 06/28
KARYOPHARM THERA 7.020 0.260 3.846 311,913 06/28
KOPIN CORP 2.120 -0.020 -0.935 198,013 06/28
LANTHEUS HOLDING 3.650 0.500 15.873 304,914 06/28
LEMAITRE VASCULA 14.010 0.120 0.864 86,888 06/28
LIONBRIDGE TECH 3.980 0.030 0.759 221,858 06/28
LOGMEIN INC 61.170 2.910 4.995 291,568 06/28
LPL FINANCIAL HO 21.530 0.380 1.797 1,578,080 06/28
MACOM TECHNOLOGY 31.720 1.915 6.425 1,102,741 06/28
MELROSE BANCORP 15.397 0.000 0.000 0 06/27
MERCURY SYSTEMS 24.140 0.220 0.920 198,403 06/28
MERIDIAN BANCORP 14.210 0.130 0.923 505,705 06/28
MERRIMACK PHARMA 5.530 0.240 4.537 2,006,030 06/28
METABOLIX INC 0.818 -0.035 -4.071 31,424 06/28
MINERVA NEUROSCI 10.120 0.560 5.858 488,634 06/28
MKS INSTRUMENTS 40.940 1.370 3.462 422,103 06/28
MODUSLINK GLOBAL 1.070 -0.010 -0.926 199,600 06/28
MOMENTA PHARMACE 10.230 0.480 4.923 374,303 06/28
MONOTYPE IMAGING 23.590 0.390 1.681 134,506 06/28
NETSCOUT SYSTEMS 21.290 -0.170 -0.792 1,281,308 06/28
NEUROMETRIX INC 1.740 0.010 0.578 409,445 06/28
NEW ENG RLTY-LP 56.790 0.000 0.000 0 06/27
NEWSTAR FINANCIA 8.530 0.170 2.033 32,093 06/28
NOVANTA INC 14.770 0.120 0.819 91,828 06/28
NUANCE COMMUNICA 15.100 0.380 2.582 2,310,537 06/28
NXSTAGE MEDICAL 20.700 1.240 6.372 1,799,902 06/28
OCULAR THERAPEUT 5.060 0.420 9.052 346,730 06/28
OVASCIENCE INC 5.330 0.570 11.975 463,643 06/28
PARATEK PHARMACE 13.220 0.700 5.591 379,399 06/28
PAREXEL INTL 59.500 0.850 1.449 496,571 06/28
PEGASYSTEMS INC 26.030 0.160 0.618 217,537 06/28
PERKINELMER INC 50.860 0.420 0.833 586,337 06/28
PRESS GANEY HOLD 38.960 1.180 3.123 308,635 06/28
PROGRESS SOFTWAR 24.760 0.520 2.145 231,742 06/28
PROTEON THERAPEU 7.140 0.440 6.567 86,071 06/28
PROV & WOR RR 16.400 0.000 0.000 0 06/27
PSIVIDA CORP 2.840 0.030 1.068 69,502 06/28
PSYCHEMEDICS CRP 13.610 0.600 4.612 8,022 06/28
PTC INC 35.190 0.240 0.687 742,187 06/28
PULMATRIX INC 1.960 -0.180 -8.411 103,155 06/28
RADIUS HEALTH IN 35.770 2.170 6.458 634,580 06/28
RAPID7 INC 12.210 0.070 0.577 125,252 06/28
RAYTHEON CO 132.990 -1.810 -1.343 2,637,902 06/28
REPLIGEN CORP 24.920 1.460 6.223 485,410 06/28
RXI PHARMACEUTIC 2.690 -0.050 -1.825 62,361 06/28
SAFETY INSURANCE 60.910 -0.090 -0.148 71,560 06/28
SAGE THERAPEUTIC 28.250 1.290 4.785 368,392 06/28
SAREPTA THERAPEU 17.810 0.860 5.074 1,954,947 06/28
SEACHANGE INTL 3.240 0.010 0.310 168,069 06/28
SENIOR HOUSING 21.120 0.550 2.674 2,715,516 06/28
SERES THERAPEUTI 29.430 2.370 8.758 197,086 06/28
SEVCON INC 9.683 0.170 1.792 1,375 06/28
SHARPSPRING INC 5.340 0.620 13.136 23,324 06/28
SKYWORKS SOLUTIO 60.260 2.250 3.879 3,095,503 06/28
SMITH & WESSON H 26.060 0.450 1.757 1,749,810 06/28
SONUS NETWORKS 8.100 0.130 1.631 369,201 06/28
STAG INDUSTRIAL 23.110 0.390 1.717 570,138 06/28
STAPLES INC 8.450 0.380 4.709 11,560,696 06/28
STARRETT (LS)-A 12.010 0.010 0.083 3,263 06/28
STATE ST CORP 51.270 0.480 0.945 4,167,632 06/28
SYNTA PHARMACEUT 0.280 0.020 7.486 624,503 06/28
T2 BIOSYSTEMS 8.320 -0.140 -1.655 70,152 06/28
TECHNICAL COMM 2.508 -0.082 -3.154 5,550 06/28
TECHTARGET 8.000 0.130 1.652 41,106 06/28
TECOGEN INC/WALT 4.700 -0.030 -0.634 8,255 06/28
TERADYNE INC 18.820 0.650 3.577 1,536,372 06/28
TESARO INC 37.210 -3.400 -8.372 1,301,426 06/28
TETRAPHASE PHARM 3.950 0.130 3.403 651,986 06/28
THERMO FISHER 143.150 2.220 1.575 2,075,077 06/28
THL CREDIT INC 10.960 0.110 1.014 172,395 06/28
TJX COS INC 74.550 1.020 1.387 4,445,553 06/28
TOKAI PHARMACEUT 5.170 0.080 1.572 82,293 06/28
TRIPADVISOR INC 61.150 1.120 1.866 1,538,798 06/28
UFP TECHNOLOGIES 20.700 -0.020 -0.097 16,472 06/28
UNIFIRST CORP/MA 105.440 -0.770 -0.725 145,859 06/28
VERASTEM INC 1.260 0.030 2.439 230,600 06/28
VERICEL CORP 2.230 0.160 7.729 189,455 06/28
VERTEX PHARM 83.440 3.600 4.509 1,536,354 06/28
VICOR CORP 9.950 0.180 1.842 33,408 06/28
VIRTUSA CORP 28.240 0.210 0.749 467,007 06/28
WATERS CORP 133.990 1.490 1.125 355,732 06/28
WATTS WATER TE-A 55.450 0.470 0.855 112,352 06/28
WAVE SYSTEMS-A 0.035 -0.005 -12.250 5,172 06/28
WAYFAIR INC- A 38.500 -0.340 -0.875 910,931 06/28
WELLESLEY BANK 20.380 0.000 0.000 169 06/28
WESTFIELD FIN 7.520 0.140 1.897 36,981 06/28
WINTHROP REALTY 8.620 -0.020 -0.231 298,931 06/28
XCERRA CORP 5.780 0.110 1.940 136,097 06/28
XURA INC 24.270 0.160 0.664 636,957 06/28
ZAFGEN INC 5.890 0.200 3.515 234,198 06/28
ZIOPHARM ONCOLOG 5.580 0.270 5.085 1,926,161 06/28

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