Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,880.23 -20.66 -0.42%
DJIA 17,698.18 -77.94 -0.44%
S&P 500 2,059.69 -8.20 -0.40%
Ticker Volume Price Price Delta
FTSE 100 6,812.82 3.32 0.05%
STOXX 50 3,708.64 -6.25 -0.17%
DAX 11,991.28 -10.10 -0.08%
Ticker Volume Price Price Delta
NIKKEI 19,312.79 277.95 1.46%
TOPIX 1,554.17 25.18 1.65%
HANG SENG 25,275.64 192.89 0.77%

BLOOMBERG NEW ENGLAND IX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 69.920 -1.660 -2.319 460,992 04/01
ACUSPHERE INC 0.092 0.000 0.549 20,013 04/01
ADVANSOURCE BIOM 0.036 0.000 0.000 0 03/30
AETNA INC 106.870 0.340 0.319 2,028,412 04/01
AFFIL MANAGERS 214.490 -0.290 -0.135 406,771 04/01
AKAMAI TECHNOLOG 70.310 -0.735 -1.035 1,210,558 04/01
ALERE INC 48.820 -0.080 -0.164 469,506 04/01
ALEXION PHARM 169.500 -3.800 -2.193 2,865,977 04/01
ALKERMES PLC 60.940 -0.030 -0.049 2,687,806 04/01
ALNYLAM PHARMACE 105.260 0.840 0.804 828,770 04/01
ALSERES PHARMACE 200.000 0.000 0.000 0 12/30
ALTRA INDUSTRIAL 27.950 0.310 1.122 121,898 04/01
ALTUS PHARMACEUT N.A. N.A. N.A. 0
AMER BILTRITE 411.000 0.000 0.000 0 03/23
AMER SUPERCONDTR 6.380 -0.060 -0.932 62,078 04/01
AMERICAN SCIENCE 50.880 2.020 4.134 109,654 04/01
AMERICAN TOWER C 96.460 2.310 2.454 3,388,944 04/01
AMPHENOL CORP-A 58.280 -0.650 -1.103 1,335,323 04/01
ANALOG DEVICES 62.570 -0.430 -0.683 2,374,673 04/01
ANALOGIC CORP 88.840 -2.060 -2.266 77,619 04/01
ANIKA THERAPEUTI 41.050 -0.120 -0.291 174,647 04/01
ARCH CAPITAL GRP 61.820 0.220 0.357 583,535 04/01
ARIAD PHARM 8.100 -0.140 -1.699 6,841,663 04/01
ARQULE INC 2.250 0.010 0.446 139,175 04/01
ARRHYTHMIA RESCH 7.040 -0.210 -2.898 1,018 04/01
ASTRO-MED INC 14.050 0.060 0.429 3,888 04/01
ATHENAHEALTH INC 118.790 -0.600 -0.503 547,819 04/01
ATLANTIC TELE-NE 72.060 2.840 4.103 60,308 04/01
AVID TECHNOLOGY 15.050 0.150 1.007 214,618 04/01
AWARE INC 4.390 0.000 0.000 8,851 04/01
AXCELIS TECH INC 2.600 0.220 9.244 735,444 04/01
BAR HARBOR BNKSH 32.850 0.300 0.922 3,272 04/01
BARNES GROUP INC 40.200 -0.290 -0.716 250,560 04/01
BEACON POWER 0.025 -0.000 -1.562 3,246 04/01
BEACON ROOFING S 31.360 0.060 0.192 558,891 04/01
BERKSHIRE HILLS 27.930 0.230 0.830 113,609 04/01
BG MEDICINE 0.770 -0.040 -4.938 472,355 04/01
BIOGEN INC 413.810 -8.430 -1.996 2,711,733 04/01
BLYTH INC 7.690 0.100 1.318 28,901 04/01
BOSTON BEER-A 264.730 -2.670 -0.998 114,089 04/01
BOSTON PRIV FINL 12.230 0.080 0.658 490,473 04/01
BOSTON PROPERTIE 139.710 -0.770 -0.548 857,034 04/01
BOSTON SCIENTIFC 17.650 -0.100 -0.563 9,809,989 04/01
BOTTOMLINE TECH 27.380 0.010 0.037 190,351 04/01
BRIDGELINE DIGIT 0.460 -0.030 -6.102 89,864 04/01
BROOKLINE BANCRP 10.280 0.230 2.289 502,707 04/01
BROOKS AUTOMATIO 11.580 -0.050 -0.430 117,362 04/01
BRUKER CORP 18.610 0.140 0.758 1,222,390 04/01
CABOT CORP 44.890 -0.110 -0.244 393,992 04/01
CAMDEN NATIONAL 40.050 0.210 0.527 9,089 04/01
CAP PROP INC-A 12.000 -0.450 -3.614 925 04/01
CARBONITE INC 14.230 -0.070 -0.490 101,803 04/01
CASELLA WASTE 5.610 0.110 2.000 880,658 04/01
CELLDEX THERAPEU 26.930 -0.940 -3.373 1,913,263 04/01
CENTURY BANC -A 39.070 -0.630 -1.587 7,895 04/01
CHARLES RIVER LA 78.690 -0.600 -0.757 596,144 04/01
CHASE CORP 43.490 -0.240 -0.549 3,658 04/01
CHICOPEE BANCORP 16.850 0.000 0.000 0 03/30
CIMPRESS NV 86.990 2.610 3.093 470,848 04/01
CIRCOR INTL 55.800 1.100 2.011 192,154 04/01
CLEAN HARBORS 57.110 0.330 0.581 567,271 04/01
COGNEX CORP 48.810 -0.780 -1.573 476,573 04/01
COMPETITIVE TECH 0.299 -0.001 -0.200 80,304 04/01
CONN WATER SVC 37.200 0.870 2.395 52,709 04/01
CONSTANT CONTACT 38.300 0.090 0.236 356,319 04/01
COURIER CORP 24.530 0.050 0.204 371,188 04/01
CRA INTERNATIONA 31.650 0.530 1.703 48,440 04/01
CRANE CO 62.900 0.490 0.785 415,477 04/01
CRYSTAL ROCK HOL 0.720 0.000 0.000 910 04/01
CSP INC 6.480 -0.300 -4.425 8,457 04/01
CURIS INC 2.350 -0.050 -2.083 924,767 04/01
CVS HEALTH CORP 102.260 -0.950 -0.920 4,593,349 04/01
CYNOSURE INC-A 31.080 0.410 1.337 202,857 04/01
DATAWATCH CORP 6.390 -0.400 -5.891 40,926 04/01
DESTINATION XL G 4.920 -0.020 -0.405 103,616 04/01
DIASYS CORP 0.000 0.000 0.000 0 03/04
DISTRIBUTED ENER N.A. N.A. N.A. 0
DOVER SADDLERY I 4.650 0.000 0.000 0 03/31
DUNKIN' BRANDS G 47.150 -0.410 -0.862 1,300,996 04/01
DYAX CORP 25.750 8.995 53.686 21,442,393 04/01
EASTERN CO 20.320 0.260 1.296 5,688 04/01
EATON VANCE CORP 41.730 0.090 0.216 720,448 04/01
EDGEWATER TECH 6.810 0.000 0.000 14,143 04/01
EMC CORP/MA 25.470 -0.090 -0.352 14,617,832 04/01
EMCOR GROUP INC 46.460 -0.010 -0.022 460,508 04/01
ENERNOC INC 11.770 0.370 3.246 487,465 04/01
ENTERPRISE BANCO 21.440 0.190 0.894 8,335 04/01
ENVIRON POWER CO 0.000 0.000 0.000 0 01/16
EPIRUS BIOPHARMA 8.590 -0.360 -4.022 168,827 04/01
EPIX PHARMACEUTI N.A. N.A. N.A. 0
EQUITY COMMONWEA 26.720 0.170 0.640 597,746 04/01
ETHAN ALLEN 27.800 0.160 0.579 126,881 04/01
EVERGREEN SOLAR 0.022 0.000 0.000 0 07/19
EVERSOURCE ENERG 50.730 0.210 0.416 1,060,779 04/01
EXACT SCIENCES 21.720 -0.300 -1.362 1,370,029 04/01
FACTSET RESEARCH 160.100 0.900 0.565 463,866 04/01
FAIRCHILD SEMICO 18.250 0.070 0.385 1,185,503 04/01
FINJAN HOLDINGS 1.940 -0.120 -5.825 63,249 04/01
FIRST BANCORP/ME 17.480 0.030 0.172 15,864 04/01
FIRST MARBLEHEAD 6.400 0.170 2.729 58,083 04/01
FIVE STAR QUA 4.370 -0.070 -1.577 129,132 04/01
FORRESTER RESEAR 36.540 -0.240 -0.653 56,036 04/01
FRANKLIN STREET 12.840 0.020 0.156 266,616 04/01
FRONTIER COMMUNI 7.290 0.240 3.404 11,612,281 04/01
FUEL TECH INC 3.100 -0.030 -0.958 113,999 04/01
FUELCELL ENERGY 1.250 0.000 0.000 2,060,434 04/01
GALECTIN THERAPE 3.340 -0.010 -0.299 72,605 04/01
GALENA BIOPHARMA 1.370 -0.020 -1.439 1,157,699 04/01
GARTNER INC 83.410 -0.440 -0.525 512,306 04/01
GENERAL ELECTRIC 24.840 0.030 0.121 38,749,526 04/01
GENESEE & WYOMIN 96.790 0.350 0.363 339,462 04/01
GLOBAL PARTNERS 34.790 -0.010 -0.029 53,029 04/01
GSI GROUP INC 13.260 -0.060 -0.450 51,114 04/01
HAEMONETICS CORP 44.460 -0.460 -1.024 191,585 04/01
HAMPDEN BANCORP 22.510 0.060 0.267 200 04/01
HANOVER INSURANC 72.190 -0.390 -0.537 176,391 04/01
HARTFORD FINL SV 41.790 -0.030 -0.072 2,142,664 04/01
HARVARD BIOSCIEN 5.835 0.015 0.258 65,030 04/01
HASBRO INC 63.790 0.550 0.870 1,663,649 04/01
HELICOS BIOSCIEN N.A. N.A. N.A. 0
HEXCEL CORP 51.520 0.100 0.194 406,044 04/01
HINGHAM INST SVG 98.930 -0.070 -0.071 1,328 04/01
HOLOGIC INC 32.575 -0.450 -1.363 1,494,441 04/01
HOSPITALITY PROP 33.030 0.040 0.121 479,804 04/01
HUBBELL INC -A 107.000 1.161 1.097 16,389 04/01
HUBBELL INC -B 108.650 -0.970 -0.885 400,945 04/01
IBIS TECHNOLOGY N.A. N.A. N.A. 0
ICAD INC 9.480 -0.100 -1.044 49,649 04/01
IDERA PHARMACEUT 3.520 -0.190 -5.121 2,835,383 04/01
IDEXX LABS 151.760 -2.720 -1.761 325,479 04/01
IMMUCELL CORP 6.300 0.012 0.199 500 04/01
IMMUNOGEN INC 8.940 -0.010 -0.112 2,362,975 04/01
IMPLANT SCIENCE 0.850 0.010 1.190 41,006 04/01
IMS HEALTH INC N.A. N.A. N.A. 0
INDEP BANK/MA 44.020 0.150 0.342 69,692 04/01
INDEP HLDG CO 13.650 0.060 0.442 13,636 04/01
INFINITY PHARMAC 13.920 -0.060 -0.429 800,989 04/01
INSULET CORP 31.850 -1.500 -4.498 864,061 04/01
INTERLEUKIN GENE 0.160 0.020 14.286 263,334 04/01
IPG PHOTONICS 91.940 -0.760 -0.820 388,674 04/01
IROBOT CORP 32.220 -0.410 -1.257 477,694 04/01
IRON MOUNTAIN 36.290 -0.190 -0.521 1,509,292 04/01
KADANT INC 53.730 1.120 2.129 97,223 04/01
KAMAN CORP 42.340 -0.090 -0.212 62,454 04/01
KEURIG GREEN MOU 112.650 0.920 0.823 1,172,295 04/01
KOPIN CORP 3.600 0.080 2.273 221,482 04/01
KVH INDUSTRIES 15.120 0.000 0.000 32,582 04/01
LEMAITRE VASCULA 8.270 -0.110 -1.313 12,694 04/01
LGL GROUP INC 4.150 0.000 0.000 2 04/01
LIONBRIDGE TECH 5.680 -0.040 -0.699 117,153 04/01
LIVE MICROSYSTEM 0.300 0.000 0.000 0 03/30
LOJACK CORP 2.720 -0.140 -4.895 12,439 04/01
LYDALL INC 31.620 -0.100 -0.315 90,981 04/01
MAGELLAN PETRO 0.451 -0.059 -11.569 605,572 04/01
MECKLERMEDIA COR 0.600 0.050 9.055 8,172 04/01
MERCHANTS BCSHS 29.460 0.290 0.994 13,021 04/01
MERCURY SYSTEMS 15.500 -0.050 -0.322 98,461 04/01
MERIDIAN BANCORP 13.040 -0.130 -0.987 274,716 04/01
METABOLIX INC 0.630 0.010 1.613 27,255 04/01
MKS INSTRUMENTS 33.460 -0.350 -1.035 396,196 04/01
MODUSLINK GLOBAL 3.910 0.060 1.558 134,566 04/01
MOMENTA PHARMACE 15.210 0.010 0.066 504,727 04/01
MONOTYPE IMAGING 31.740 -0.900 -2.757 137,678 04/01
NETSCOUT SYSTEMS 43.290 -0.560 -1.277 180,989 04/01
NEUROMETRIX INC 1.650 -0.030 -1.786 48,684 04/01
NEW ENG RLTY-LP 50.200 0.800 1.619 2,257 04/01
NEW HAMP THRIFT 15.640 0.040 0.256 6,368 04/01
NEWSTAR FINANCIA 11.990 0.260 2.217 21,733 04/01
NMT MEDICAL INC N.A. N.A. N.A. 0
NORTHEAST BANCRP 9.210 -0.020 -0.217 2,161 04/01
NORTHWAY FINANCI 21.150 0.000 0.000 2,000 04/01
NUANCE COMMUNICA 14.240 -0.110 -0.767 2,017,440 04/01
NXSTAGE MEDICAL 17.500 0.200 1.156 542,506 04/01
NYER MEDICAL N.A. N.A. N.A. 0
OLIN CORP 31.990 -0.050 -0.156 1,517,448 04/01
OMTOOL LTD 3.000 0.000 0.000 0 03/31
ONEBEACON INS-A 15.250 0.040 0.263 75,866 04/01
OSCIENT PHARMACE N.A. N.A. N.A. 0
OXIGENE INC 1.460 0.000 0.000 308,624 04/01
PANACOS PHARMACE 0.000 0.000 0.000 0 03/27
PAREXEL INTL 68.450 -0.540 -0.783 362,051 04/01
PC CONNECTION 26.350 0.260 0.997 36,426 04/01
PEGASYSTEMS INC 21.600 -0.150 -0.690 165,527 04/01
PEOPLE'S UNITED 15.090 -0.110 -0.724 3,538,991 04/01
PERKINELMER INC 50.600 -0.540 -1.056 1,123,668 04/01
PITNEY BOWES INC 23.590 0.270 1.158 1,943,496 04/01
PRAXAIR INC 121.010 0.270 0.224 1,231,742 04/01
PRESSURE BIOSCIE 0.320 0.010 3.259 98,889 04/01
PRICELINE GROUP 1,149.600 -14.550 -1.250 623,792 04/01
PRIMEENERGY CORP 53.500 0.000 0.000 0 03/31
PROGRESS SOFTWAR 26.990 -0.180 -0.662 269,987 04/01
PROPHOTONIX LTD 0.021 0.005 31.250 233,398 04/01
PROV & WOR RR 18.080 0.000 0.000 22,535 04/01
PSYCHEMEDICS CRP 16.505 -0.085 -0.511 8,368 04/01
PTC INC 36.150 -0.020 -0.055 703,155 04/01
RAYTHEON CO 107.590 -1.660 -1.519 1,651,218 04/01
REPLIGEN CORP 29.390 -0.970 -3.195 587,180 04/01
ROGERS CORP 82.820 0.610 0.742 93,168 04/01
SAFETY INSURANCE 60.230 0.480 0.803 26,604 04/01
SALISBURY BANCOR 29.770 0.120 0.405 409 04/01
SATCON TECH 0.002 0.000 0.000 0 03/30
SEACHANGE INTL 8.000 0.150 1.911 126,188 04/01
SENIOR HOUSING 22.060 -0.130 -0.586 3,222,472 04/01
SEVCON INC 8.190 0.370 4.731 20,806 04/01
SILGAN HOLDINGS 57.900 -0.230 -0.396 200,182 04/01
SKYWORKS SOLUTIO 96.840 -1.450 -1.475 4,613,291 04/01
SMITH & WESSON H 12.520 -0.210 -1.650 1,175,149 04/01
SOAPSTONE NETWOR N.A. N.A. N.A. 0
SONUS NETWORKS 7.990 0.110 1.396 2,013,782 04/01
SPIRE CORP 0.283 0.000 0.000 105 04/01
STAG INDUSTRIAL 23.440 -0.080 -0.340 444,385 04/01
STANDEX INTL CO 82.460 0.330 0.402 58,997 04/01
STANLEY BLACK & 95.540 0.180 0.189 641,193 04/01
STAPLES INC 16.410 0.125 0.768 6,812,646 04/01
STAR GAS PARTNER 7.410 0.010 0.135 67,821 04/01
STARRETT (LS)-A 20.300 1.300 6.842 24,858 04/01
STATE ST CORP 73.450 -0.080 -0.109 2,480,805 04/01
STORAGE COMPUTER 0.000 0.000 0.000 0 02/23
STURM RUGER & CO 49.480 -0.150 -0.302 164,129 04/01
SYCAMORE NETWORK 0.380 0.000 0.000 7,928 04/01
SYNTA PHARMACEUT 1.990 0.050 2.577 2,095,818 04/01
TECHTARGET 11.510 -0.020 -0.173 76,536 04/01
TERADYNE INC 18.730 -0.120 -0.637 1,699,314 04/01
TEREX CORP 26.170 -0.420 -1.580 2,316,209 04/01
TEXTRON INC 44.800 0.470 1.060 1,951,903 04/01
THERMO FISHER 132.000 -2.340 -1.742 1,801,438 04/01
TJX COS INC 68.950 -1.100 -1.570 3,248,629 04/01
TRANSACT TECH 5.830 -0.080 -1.354 3,433 04/01
TRANSWITCH CORP 0.002 0.000 0.000 0 03/31
TRC COS INC 8.320 0.000 0.000 37,986 04/01
TRIPADVISOR INC 82.340 -0.830 -0.998 1,548,811 04/01
TUTOR PERINI COR 23.210 -0.140 -0.600 227,307 04/01
UFP TECHNOLOGIES 23.070 0.290 1.273 12,031 04/01
UIL HLDGS CORP 51.060 -0.360 -0.700 562,490 04/01
UNIFIRST CORP/MA 118.750 1.060 0.901 167,417 04/01
UNION BANKSHARES 25.415 0.115 0.455 551 04/01
UNITED NATURAL 75.600 -1.440 -1.869 677,135 04/01
UNITED RENTALS 91.480 0.320 0.351 1,578,466 04/01
UNITED TECH CORP 115.920 -1.280 -1.092 3,426,211 04/01
UNITIL CORP 34.940 0.170 0.489 43,680 04/01
URSTADT BIDDLE 18.600 -0.250 -1.326 313 04/01
VERTEX PHARM 116.430 -1.540 -1.305 1,910,642 04/01
VICOR CORP 15.370 0.170 1.118 41,102 04/01
VION PHARM N.A. N.A. N.A. 0
VIRTUSA CORP 40.990 -0.390 -0.942 115,097 04/01
VIVEVE MEDICAL I 0.360 0.020 5.882 2,610 04/01
WASH TRUST BANC 38.570 0.380 0.995 18,711 04/01
WATERS CORP 123.470 -0.850 -0.684 417,493 04/01
WATTS WATER TE-A 55.050 0.020 0.036 228,397 04/01
WAVE SYSTEMS-A 0.700 0.010 1.449 50,493 04/01
WEBSTER FINL 36.790 -0.260 -0.702 565,261 04/01
WESTFIELD FIN 7.730 0.000 0.000 17,026 04/01
WEX INC 107.920 0.560 0.522 338,689 04/01
WHITE MOUNTAINS 681.990 -2.530 -0.370 13,389 04/01
WINTHROP REALTY 16.300 -0.020 -0.123 50,241 04/01
WORLD WRESTLIN-A 13.600 -0.410 -2.926 1,308,039 04/01
WR BERKLEY CORP 50.200 -0.310 -0.614 751,675 04/01
XCERRA CORP 8.890 0.000 0.000 344,308 04/01
XEROX CORP 12.670 -0.180 -1.401 7,941,001 04/01
ZOOM TECHNOLOGIE 0.070 -0.040 -36.364 2,717 04/01

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 New England Index is a price-weighted index designed to measure the performance of the New England economy. The index was developed with a base value of 100 as of December 30, 1994.
Advertisement
Advertisements
Sponsored Links