Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,092.08 36.02 0.71%
DJIA 18,080.14 21.45 0.12%
S&P 500 2,117.69 4.76 0.23%
Ticker Volume Price Price Delta
FTSE 100 7,070.70 17.03 0.24%
STOXX 50 3,713.96 16.08 0.43%
DAX 11,810.85 87.27 0.74%
Ticker Volume Price Price Delta
NIKKEI 20,020.04 -167.61 -0.83%
TOPIX 1,618.84 -6.03 -0.37%
HANG SENG 28,060.98 233.28 0.84%

BLOOMBERG NEW ENGLAND IX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 68.830 -0.740 -1.064 398,349 04/24
ACUSPHERE INC 0.092 -0.002 -1.709 2,710 04/24
ADVANSOURCE BIOM 0.035 -0.010 -22.000 6,747 04/24
AETNA INC 108.820 -0.080 -0.073 1,267,517 04/24
AFFIL MANAGERS 222.350 0.170 0.077 265,867 04/24
AKAMAI TECHNOLOG 75.740 -0.530 -0.695 1,196,024 04/24
ALERE INC 49.970 -0.040 -0.080 217,917 04/24
ALEXION PHARM 180.080 -4.500 -2.438 1,644,938 04/24
ALKERMES PLC 62.260 -1.190 -1.876 524,127 04/24
ALNYLAM PHARMACE 119.010 0.290 0.244 322,919 04/24
ALSERES PHARMACE 200.000 0.000 0.000 0 12/30
ALTRA INDUSTRIAL 27.730 -0.610 -2.152 80,495 04/24
ALTUS PHARMACEUT N.A. N.A. N.A. 0
AMER BILTRITE 411.000 0.000 0.000 0 04/13
AMER SUPERCONDTR 6.880 -3.120 -31.200 2,451,415 04/24
AMERICAN SCIENCE 45.250 -4.170 -8.438 154,877 04/24
AMERICAN TOWER C 95.320 -0.720 -0.750 2,210,713 04/24
AMPHENOL CORP-A 56.170 -0.530 -0.935 1,271,714 04/24
ANALOG DEVICES 62.530 -1.060 -1.667 3,916,496 04/24
ANALOGIC CORP 88.060 -0.130 -0.147 69,043 04/24
ANIKA THERAPEUTI 38.350 -0.320 -0.828 233,032 04/24
ARCH CAPITAL GRP 61.235 -0.030 -0.049 492,756 04/24
ARIAD PHARM 9.710 0.095 0.988 5,507,344 04/24
ARQULE INC 2.120 0.000 0.000 277,846 04/24
ARRHYTHMIA RESCH 6.900 -0.040 -0.576 3,318 04/24
ASTRO-MED INC 14.050 0.030 0.214 2,149 04/24
ATHENAHEALTH INC 125.300 3.300 2.705 445,035 04/24
ATLANTIC TELE-NE 70.030 1.480 2.159 28,007 04/24
AVID TECHNOLOGY 16.150 -0.200 -1.223 277,611 04/24
AWARE INC 4.400 0.000 0.000 14,165 04/24
AXCELIS TECH INC 2.620 -0.030 -1.132 260,693 04/24
BAR HARBOR BNKSH 35.620 0.370 1.050 4,618 04/24
BARNES GROUP INC 41.020 0.560 1.384 262,058 04/24
BEACON POWER 0.025 -0.000 -1.186 10,346 04/24
BEACON ROOFING S 30.840 -0.160 -0.516 249,276 04/24
BERKSHIRE HILLS 27.860 -0.130 -0.464 60,211 04/24
BG MEDICINE 0.753 0.032 4.438 136,810 04/24
BIOGEN INC 401.710 -28.570 -6.640 6,084,406 04/24
BLYTH INC 7.810 0.000 0.000 9,956 04/24
BOSTON BEER-A 265.970 2.120 0.803 53,074 04/24
BOSTON PRIV FINL 13.060 0.030 0.230 782,264 04/24
BOSTON PROPERTIE 137.870 0.840 0.613 523,460 04/24
BOSTON SCIENTIFC 18.340 -0.080 -0.434 4,823,711 04/24
BOTTOMLINE TECH 27.230 -0.520 -1.874 135,180 04/24
BRIDGELINE DIGIT 0.410 0.010 2.525 29,451 04/24
BROOKLINE BANCRP 10.980 0.020 0.182 248,970 04/24
BROOKS AUTOMATIO 10.900 -0.220 -1.978 126,997 04/24
BRUKER CORP 19.470 0.150 0.776 561,944 04/24
CABOT CORP 45.680 -0.130 -0.284 132,221 04/24
CAMDEN NATIONAL 38.940 0.050 0.129 4,669 04/24
CAP PROP INC-A 13.000 0.000 0.000 0 04/23
CARBONITE INC 11.050 -0.140 -1.251 184,858 04/24
CASELLA WASTE 5.380 0.040 0.749 535,126 04/24
CELLDEX THERAPEU 30.100 0.190 0.635 2,475,460 04/24
CENTURY BANC -A 40.010 0.030 0.075 5,800 04/24
CHARLES RIVER LA 77.400 -0.490 -0.629 494,431 04/24
CHASE CORP 43.250 0.830 1.957 4,004 04/24
CHICOPEE BANCORP 17.050 0.360 2.157 1,020 04/24
CIMPRESS NV 86.010 -0.940 -1.081 219,227 04/24
CIRCOR INTL 57.450 -0.540 -0.931 48,532 04/24
CLEAN HARBORS 55.940 0.010 0.018 412,174 04/24
COGNEX CORP 47.500 -0.780 -1.616 415,504 04/24
COMPETITIVE TECH 0.340 0.000 0.000 10,346 04/24
CONN WATER SVC 36.600 0.460 1.273 20,770 04/24
CONSTANT CONTACT 39.100 -0.210 -0.534 189,086 04/24
COURIER CORP 24.760 -0.290 -1.158 25,374 04/24
CRA INTERNATIONA 29.810 0.140 0.472 34,330 04/24
CRANE CO 61.140 -0.410 -0.666 310,159 04/24
CRYSTAL ROCK HOL 0.700 0.018 2.639 13,462 04/24
CSP INC 7.060 0.080 1.146 8,281 04/24
CURIS INC 2.960 -0.010 -0.337 402,446 04/24
CVS HEALTH CORP 101.580 0.700 0.694 5,418,802 04/24
CYNOSURE INC-A 33.890 0.660 1.986 258,575 04/24
DATAWATCH CORP 7.760 -0.340 -4.198 119,479 04/24
DESTINATION XL G 5.260 0.030 0.574 65,935 04/24
DIASYS CORP 0.000 0.000 0.000 0 03/04
DISTRIBUTED ENER N.A. N.A. N.A. 0
DOVER SADDLERY I 8.430 -0.050 -0.590 7,626 04/24
DUNKIN' BRANDS G 54.030 2.520 4.892 9,589,701 04/24
DYAX CORP 27.440 -0.850 -3.005 1,122,400 04/24
EASTERN CO 19.450 -0.400 -2.015 13,015 04/24
EATON VANCE CORP 43.060 -0.360 -0.829 474,843 04/24
EDGEWATER TECH 6.970 -0.030 -0.429 1,760 04/24
EMC CORP/MA 26.500 -0.090 -0.338 10,813,395 04/24
EMCOR GROUP INC 46.460 -0.120 -0.258 131,528 04/24
ENERNOC INC 11.390 0.120 1.065 279,279 04/24
ENTERPRISE BANCO 21.520 -0.700 -3.150 2,251 04/24
ENVIRON POWER CO 0.000 0.000 0.000 0 01/16
EPIRUS BIOPHARMA 8.670 -0.100 -1.140 160,668 04/24
EPIX PHARMACEUTI N.A. N.A. N.A. 0
EQUITY COMMONWEA 26.000 0.060 0.231 897,510 04/24
ETHAN ALLEN 25.340 -1.060 -4.015 745,213 04/24
EVERGREEN SOLAR 0.022 0.000 0.000 0 07/19
EVERSOURCE ENERG 50.290 0.670 1.350 1,634,685 04/24
EXACT SCIENCES 21.980 -1.075 -4.663 1,095,431 04/24
FACTSET RESEARCH 159.730 0.050 0.031 209,345 04/24
FAIRCHILD SEMICO 18.620 -0.580 -3.021 1,241,219 04/24
FINJAN HOLDINGS 1.390 -0.060 -4.138 44,928 04/24
FIRST BANCORP/ME 16.930 0.010 0.059 20,245 04/24
FIRST MARBLEHEAD 6.850 0.170 2.545 26,046 04/24
FIVE STAR QUA 4.510 0.010 0.222 83,786 04/24
FORRESTER RESEAR 36.050 0.120 0.334 24,645 04/24
FRANKLIN STREET 12.510 0.060 0.482 433,234 04/24
FRONTIER COMMUNI 7.030 -0.040 -0.566 4,494,318 04/24
FUEL TECH INC 2.850 -0.010 -0.350 24,943 04/24
FUELCELL ENERGY 1.300 -0.010 -0.763 1,078,797 04/24
GALECTIN THERAPE 3.290 -0.040 -1.201 46,261 04/24
GALENA BIOPHARMA 1.450 0.020 1.399 3,328,652 04/24
GARTNER INC 83.470 -0.780 -0.926 356,206 04/24
GENERAL ELECTRIC 26.800 -0.050 -0.186 27,713,961 04/24
GENESEE & WYOMIN 95.310 -1.150 -1.192 297,356 04/24
GLOBAL PARTNERS 41.410 0.900 2.222 193,788 04/24
GSI GROUP INC 13.780 0.040 0.291 45,208 04/24
HAEMONETICS CORP 43.350 0.740 1.737 445,782 04/24
HAMPDEN BANCORP 22.210 0.000 0.000 0 04/17
HANOVER INSURANC 70.330 -0.270 -0.382 127,233 04/24
HARTFORD FINL SV 41.840 0.370 0.892 2,574,896 04/24
HARVARD BIOSCIEN 6.220 0.080 1.303 74,277 04/24
HASBRO INC 71.610 -0.100 -0.139 1,515,756 04/24
HELICOS BIOSCIEN N.A. N.A. N.A. 0
HEXCEL CORP 50.260 -0.250 -0.495 474,601 04/24
HINGHAM INST SVG 112.750 7.400 7.024 5,612 04/24
HOLOGIC INC 33.985 0.565 1.691 1,883,896 04/24
HOSPITALITY PROP 31.410 0.000 0.000 318,514 04/24
HUBBELL INC -A 110.000 -1.000 -0.901 484 04/24
HUBBELL INC -B 109.320 -1.000 -0.906 391,593 04/24
IBIS TECHNOLOGY N.A. N.A. N.A. 0
ICAD INC 10.730 0.210 1.996 78,383 04/24
IDERA PHARMACEUT 3.320 -0.120 -3.488 1,010,125 04/24
IDEXX LABS 164.050 4.650 2.917 533,995 04/24
IMMUCELL CORP 6.310 0.060 0.960 12,660 04/24
IMMUNOGEN INC 9.960 -0.290 -2.829 2,821,356 04/24
IMPLANT SCIENCE 0.760 -0.040 -5.000 169,719 04/24
IMS HEALTH INC N.A. N.A. N.A. 0
INDEP BANK/MA 41.780 -0.170 -0.405 51,850 04/24
INDEP HLDG CO 13.730 -0.100 -0.723 26,793 04/24
INFINITY PHARMAC 14.540 -0.110 -0.751 330,553 04/24
INSULET CORP 30.720 0.110 0.359 309,062 04/24
INTERLEUKIN GENE 0.142 0.001 0.885 200 04/24
IPG PHOTONICS 94.500 -2.040 -2.113 317,467 04/24
IROBOT CORP 34.190 0.100 0.293 540,358 04/24
IRON MOUNTAIN 36.520 0.020 0.055 952,489 04/24
KADANT INC 54.520 -0.380 -0.692 46,715 04/24
KAMAN CORP 41.750 -0.130 -0.310 47,592 04/24
KEURIG GREEN MOU 115.050 1.500 1.321 824,409 04/24
KOPIN CORP 3.640 -0.030 -0.817 91,384 04/24
KVH INDUSTRIES 14.320 -0.020 -0.139 18,938 04/24
LEMAITRE VASCULA 8.600 0.030 0.350 36,273 04/24
LGL GROUP INC 4.700 -0.038 -0.810 652 04/24
LIONBRIDGE TECH 5.640 -0.080 -1.399 92,372 04/24
LIVE MICROSYSTEM 0.300 0.000 0.000 0 04/23
LOJACK CORP 2.410 -0.110 -4.365 46,170 04/24
LYDALL INC 28.850 -0.310 -1.063 111,497 04/24
MAGELLAN PETRO 0.580 0.030 5.455 22,459 04/24
MECKLERMEDIA COR 0.470 0.000 0.000 23,414 04/24
MERCHANTS BCSHS 29.350 0.050 0.171 8,811 04/24
MERCURY SYSTEMS 14.970 -0.070 -0.465 59,934 04/24
MERIDIAN BANCORP 13.010 -0.080 -0.611 82,834 04/24
METABOLIX INC 0.760 0.000 0.000 112,934 04/24
MKS INSTRUMENTS 35.940 0.440 1.239 349,750 04/24
MODUSLINK GLOBAL 3.660 -0.050 -1.348 93,541 04/24
MOMENTA PHARMACE 20.130 0.040 0.199 1,149,239 04/24
MONOTYPE IMAGING 33.650 -0.050 -0.148 63,529 04/24
NETSCOUT SYSTEMS 44.150 -0.460 -1.031 389,835 04/24
NEUROMETRIX INC 1.280 -0.030 -2.290 68,883 04/24
NEW ENG RLTY-LP 49.600 0.100 0.202 168 04/24
NEW HAMP THRIFT 16.230 0.150 0.933 5,411 04/24
NEWSTAR FINANCIA 12.200 0.100 0.826 38,274 04/24
NMT MEDICAL INC N.A. N.A. N.A. 0
NORTHEAST BANCRP 9.410 -0.010 -0.106 6,569 04/24
NORTHWAY FINANCI 21.000 0.000 0.000 190 04/24
NUANCE COMMUNICA 15.250 0.280 1.870 3,254,866 04/24
NXSTAGE MEDICAL 19.400 0.040 0.207 309,403 04/24
NYER MEDICAL N.A. N.A. N.A. 0
OLIN CORP 30.840 -0.100 -0.323 604,429 04/24
OMTOOL LTD 2.500 0.000 0.000 0 04/10
ONEBEACON INS-A 15.940 -0.170 -1.055 90,698 04/24
OSCIENT PHARMACE N.A. N.A. N.A. 0
OXIGENE INC 1.480 0.000 0.000 367,940 04/24
PANACOS PHARMACE 0.010 0.010 99,900.000 40,000 04/24
PAREXEL INTL 67.490 0.270 0.402 402,185 04/24
PC CONNECTION 26.050 -0.580 -2.178 43,532 04/24
PEGASYSTEMS INC 22.350 0.130 0.585 109,469 04/24
PEOPLE'S UNITED 15.150 -0.070 -0.460 1,886,845 04/24
PERKINELMER INC 51.650 0.080 0.155 1,502,156 04/24
PITNEY BOWES INC 22.910 -0.260 -1.122 1,609,396 04/24
PRAXAIR INC 122.460 0.600 0.492 1,042,463 04/24
PRESSURE BIOSCIE 0.340 -0.005 -1.449 118,745 04/24
PRICELINE GROUP 1,233.090 11.990 0.982 599,265 04/24
PRIMEENERGY CORP 51.040 0.000 0.000 0 04/17
PROGRESS SOFTWAR 26.090 0.300 1.163 243,881 04/24
PROPHOTONIX LTD 0.026 0.000 0.000 0 04/22
PROV & WOR RR 18.500 0.200 1.093 2,577 04/24
PSYCHEMEDICS CRP 17.660 0.366 2.116 10,580 04/24
PTC INC 37.180 -0.180 -0.482 302,897 04/24
RAYTHEON CO 108.350 -0.200 -0.184 1,444,508 04/24
REPLIGEN CORP 34.750 -0.250 -0.714 273,883 04/24
ROGERS CORP 79.960 -0.470 -0.584 56,674 04/24
SAFETY INSURANCE 58.360 -0.260 -0.444 25,012 04/24
SALISBURY BANCOR 30.000 0.500 1.695 3,718 04/24
SATCON TECH 0.004 0.000 0.000 0 04/23
SEACHANGE INTL 6.880 -0.200 -2.825 161,306 04/24
SENIOR HOUSING 21.410 0.080 0.375 1,183,211 04/24
SEVCON INC 7.140 -0.060 -0.833 30,935 04/24
SILGAN HOLDINGS 56.510 0.250 0.444 127,901 04/24
SKYWORKS SOLUTIO 93.385 -2.430 -2.536 4,133,853 04/24
SMITH & WESSON H 15.010 0.100 0.671 803,568 04/24
SOAPSTONE NETWOR N.A. N.A. N.A. 0
SONUS NETWORKS 8.460 0.530 6.683 3,557,924 04/24
SPIRE CORP 0.180 0.000 0.000 0 04/20
STAG INDUSTRIAL 22.520 0.150 0.671 442,496 04/24
STANDEX INTL CO 82.520 -0.120 -0.145 45,215 04/24
STANLEY BLACK & 99.790 0.020 0.020 1,322,416 04/24
STAPLES INC 16.250 0.060 0.371 4,166,459 04/24
STAR GAS PARTNER 7.460 0.030 0.404 40,203 04/24
STARRETT (LS)-A 19.650 -0.050 -0.254 11,666 04/24
STATE ST CORP 76.360 -1.830 -2.340 4,179,514 04/24
STORAGE COMPUTER 0.000 0.000 0.000 0 02/23
STURM RUGER & CO 56.180 -0.030 -0.053 139,713 04/24
SYCAMORE NETWORK 0.390 0.000 0.000 1,590 04/24
SYNTA PHARMACEUT 2.690 -0.280 -9.428 3,412,089 04/24
TECHTARGET 11.350 -0.100 -0.873 35,033 04/24
TERADYNE INC 18.390 -0.340 -1.815 3,090,842 04/24
TEREX CORP 26.680 -0.250 -0.928 1,739,968 04/24
TEXTRON INC 44.210 -0.510 -1.140 1,238,926 04/24
THERMO FISHER 130.020 0.470 0.363 1,533,591 04/24
TJX COS INC 66.290 -0.040 -0.060 2,327,643 04/24
TRANSACT TECH 5.230 0.020 0.384 20,354 04/24
TRANSWITCH CORP 0.002 0.000 0.000 3,484 04/24
TRC COS INC 8.200 -0.030 -0.365 30,115 04/24
TRIPADVISOR INC 81.570 -1.215 -1.468 1,029,324 04/24
TUTOR PERINI COR 22.860 -0.170 -0.738 79,112 04/24
UFP TECHNOLOGIES 21.210 0.180 0.856 17,174 04/24
UIL HLDGS CORP 50.950 0.220 0.434 155,364 04/24
UNIFIRST CORP/MA 117.960 -1.380 -1.156 73,146 04/24
UNION BANKSHARES 27.480 -0.580 -2.067 2,937 04/24
UNITED NATURAL 70.760 0.060 0.085 311,053 04/24
UNITED RENTALS 96.640 -1.890 -1.918 2,093,522 04/24
UNITED TECH CORP 116.160 -1.100 -0.938 3,523,148 04/24
UNITIL CORP 34.810 0.440 1.280 24,060 04/24
URSTADT BIDDLE 17.760 0.080 0.452 2,211 04/24
VERTEX PHARM 133.200 -2.620 -1.929 1,246,849 04/24
VICOR CORP 16.370 -0.560 -3.308 40,932 04/24
VION PHARM N.A. N.A. N.A. 0
VIRTUSA CORP 40.400 -0.740 -1.799 111,880 04/24
VIVEVE MEDICAL I 0.420 -0.020 -4.545 2,500 04/24
WASH TRUST BANC 37.730 0.140 0.372 59,610 04/24
WATERS CORP 123.540 -0.810 -0.651 411,044 04/24
WATTS WATER TE-A 54.690 -0.860 -1.548 95,256 04/24
WAVE SYSTEMS-A 0.790 -0.020 -2.457 126,971 04/24
WEBSTER FINL 35.960 -0.130 -0.360 555,876 04/24
WESTFIELD FIN 7.900 0.030 0.381 85,420 04/24
WEX INC 110.970 -1.070 -0.955 179,404 04/24
WHITE MOUNTAINS 675.260 4.150 0.618 6,560 04/24
WINTHROP REALTY 16.520 0.040 0.243 23,995 04/24
WORLD WRESTLIN-A 14.480 -0.180 -1.228 439,279 04/24
WR BERKLEY CORP 49.760 0.250 0.505 309,727 04/24
XCERRA CORP 10.310 -0.120 -1.151 432,509 04/24
XEROX CORP 11.990 -1.150 -8.752 41,040,455 04/24
ZOOM TECHNOLOGIE 0.070 0.000 0.000 0 04/21

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