Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,526.48 -1.03 -0.02%
DJIA 16,979.13 59.54 0.35%
S&P 500 1,986.51 4.91 0.25%
Ticker Volume Price Price Delta
FTSE 100 6,755.48 -23.83 -0.35%
STOXX 50 3,083.50 -7.61 -0.25%
DAX 9,314.57 -19.71 -0.21%
Ticker Volume Price Price Delta
NIKKEI 15,454.45 4.66 0.03%
TOPIX 1,279.64 -0.65 -0.05%
HANG SENG 25,159.76 36.81 0.15%

BLOOMBERG NEW ENGLAND IX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 25.130 -0.540 -2.104 261,998 16:30
ACUSPHERE INC 0.700 0.020 2.941 3,760 15:56
ADVANSOURCE BIOM 0.064 0.000 0.000 0 08/15
AETNA INC 79.510 0.390 0.493 1,374,732 16:15
AFFIL MANAGERS 200.190 0.170 0.085 308,151 16:15
AKAMAI TECHNOLOG 60.950 0.060 0.099 935,987 16:30
ALERE INC 34.810 -0.200 -0.571 445,817 16:15
ALEXION PHARM 168.740 -1.020 -0.601 743,358 16:30
ALKERMES PLC 44.120 0.080 0.182 450,051 16:30
ALNYLAM PHARMACE 67.330 -0.720 -1.058 487,577 16:30
ALSERES PHARMACE 0.035 0.000 0.000 200 11:00
ALTRA INDUSTRIAL 33.460 -0.060 -0.179 171,722 16:30
ALTUS PHARMACEUT N.A. N.A. N.A. 0
AMER BILTRITE 460.000 0.000 0.000 0 08/19
AMER SUPERCONDTR 1.870 0.030 1.630 335,891 16:30
AMERICAN SCIENCE 56.790 -0.790 -1.372 40,069 16:30
AMERICAN TOWER C 98.660 -0.400 -0.404 1,754,069 16:15
AMPHENOL CORP-A 102.250 0.060 0.059 359,379 16:15
ANALOG DEVICES 52.165 0.445 0.860 1,342,880 16:30
ANALOGIC CORP 71.360 -0.790 -1.095 39,290 16:30
ANIKA THERAPEUTI 41.210 -0.060 -0.145 203,041 16:30
ARCH CAPITAL GRP 55.420 0.000 0.000 760,609 16:30
ARIAD PHARM 6.060 0.080 1.338 7,440,475 16:30
ARQULE INC 1.300 -0.010 -0.763 167,012 16:30
ARRHYTHMIA RESCH 7.180 -0.070 -0.966 15,006 16:15
ASTRO-MED INC 13.573 1.223 9.903 16,505 16:30
ATHENAHEALTH INC 132.540 -1.390 -1.038 414,637 16:30
ATLANTIC TELE-NE 58.240 -0.130 -0.223 26,017 16:30
AVID TECHNOLOGY 7.690 0.190 2.533 131,935 15:59
AWARE INC 4.110 -0.090 -2.143 20,522 16:30
AXCELIS TECH INC 1.810 -0.010 -0.549 154,718 16:30
BAR HARBOR BNKSH 27.130 -0.010 -0.037 11,347 16:15
BARNES GROUP INC 34.790 -0.240 -0.685 261,682 16:15
BEACON POWER 0.030 -0.003 -8.788 6,350 15:20
BEACON ROOFING S 29.080 -0.050 -0.172 279,558 16:30
BERKSHIRE HILLS 24.040 -0.250 -1.029 82,630 16:15
BG MEDICINE 0.859 0.099 13.026 271,140 16:30
BIOGEN IDEC INC 342.580 -3.260 -0.943 699,382 16:30
BLYTH INC 6.320 -0.180 -2.769 43,420 16:15
BOSTON BEER-A 226.990 -2.870 -1.249 23,942 16:15
BOSTON PRIV FINL 12.230 -0.160 -1.291 275,563 16:30
BOSTON PROPERTIE 123.410 0.470 0.382 405,639 16:15
BOSTON SCIENTIFC 12.600 0.010 0.079 6,536,143 16:15
BOTTOMLINE TECH 28.680 0.040 0.140 314,123 16:30
BRIDGELINE DIGIT 0.800 0.005 0.629 19,499 16:30
BROOKLINE BANCRP 8.980 -0.090 -0.992 168,985 16:30
BROOKS AUTOMATIO 10.960 -0.020 -0.182 167,163 16:30
BRUKER CORP 20.250 -0.150 -0.735 543,267 16:30
BTU INTL INC 3.390 0.000 0.000 11,206 16:30
CABOT CORP 54.290 -0.100 -0.184 182,208 16:15
CAMDEN NATIONAL 36.460 -0.140 -0.383 7,009 16:30
CAP PROP INC-A 10.070 0.000 0.000 0 08/18
CARBONITE INC 10.620 0.020 0.189 76,638 16:30
CASELLA WASTE 4.830 -0.080 -1.629 80,226 16:30
CELLDEX THERAPEU 15.110 -0.360 -2.327 1,961,764 16:30
CENTURY BANC -A 35.700 0.000 0.000 1,842 16:30
CHARLES RIVER LA 59.470 -0.210 -0.352 208,246 16:15
CHASE CORP 35.700 -0.060 -0.168 4,369 16:15
CHICOPEE BANCORP 15.870 0.000 0.000 5,452 16:30
CIRCOR INTL 69.810 -1.130 -1.593 87,595 16:15
CLEAN HARBORS 60.010 0.170 0.284 281,610 16:15
COGNEX CORP 42.980 0.240 0.562 305,171 16:30
COMPETITIVE TECH 0.250 0.000 0.000 550 12:54
CONN WATER SVC 32.880 -0.400 -1.202 32,903 16:30
CONSTANT CONTACT 32.510 -0.660 -1.990 134,808 16:30
COURIER CORP 13.040 0.030 0.231 21,463 16:30
COVIDIEN PLC 88.790 0.350 0.396 2,069,837 16:15
CRA INTERNATIONA 27.090 -0.160 -0.587 71,422 16:30
CRANE CO 70.950 -0.220 -0.309 158,091 16:15
CRYSTAL ROCK HOL 0.850 -0.015 -1.734 1,172 16:15
CSP INC 7.120 -0.160 -2.196 1,047 16:30
CUBIST PHARM 64.800 -1.420 -2.144 584,441 16:30
CURIS INC 1.670 -0.030 -1.765 801,207 16:30
CVS CAREMARK COR 79.610 0.080 0.101 2,584,503 16:15
CYNOSURE INC-A 22.460 -0.240 -1.057 135,943 16:30
DATAWATCH CORP 13.030 -0.350 -2.616 77,007 16:30
DESTINATION XL G 5.270 -0.010 -0.189 47,367 16:30
DIASYS CORP 0.000 0.000 0.000 0 05/19
DISTRIBUTED ENER N.A. N.A. N.A. 0
DOVER SADDLERY I 4.900 0.280 6.061 20,719 16:30
DUNKIN' BRANDS G 44.640 0.590 1.339 1,429,917 16:30
DYAX CORP 9.810 -0.020 -0.203 483,343 16:30
EASTERN CO 15.580 -0.140 -0.891 2,951 16:30
EATON VANCE CORP 37.790 1.020 2.774 903,980 16:15
EDGEWATER TECH 6.750 -0.050 -0.735 54,191 16:30
EMC CORP/MA 29.700 -0.190 -0.636 11,459,646 16:15
EMCOR GROUP INC 42.120 -0.310 -0.731 310,612 16:15
ENERNOC INC 19.540 -0.140 -0.711 693,213 16:30
ENTERPRISE BANCO 19.870 -0.210 -1.046 9,242 16:30
ENVIRON POWER CO 0.000 0.000 0.000 0 08/15
EPIRUS BIOPHARMA 9.600 0.760 8.597 35,386 16:30
EPIX PHARMACEUTI N.A. N.A. N.A. 0
EQUITY COMMONWEA 27.300 0.140 0.515 471,033 16:15
ETHAN ALLEN 25.050 -0.230 -0.910 308,588 16:15
EVERGREEN SOLAR 0.022 0.000 0.000 0 07/19
EXACT SCIENCES 19.520 1.180 6.434 5,200,062 16:30
FACTSET RESEARCH 126.550 0.520 0.413 248,732 16:15
FAIRCHILD SEMICO 16.735 0.750 4.692 8,622,884 16:30
FINJAN HOLDINGS 4.170 -0.030 -0.714 2,821 16:30
FIRST BANCORP/ME 16.670 -0.070 -0.418 8,785 16:30
FIRST MARBLEHEAD 4.790 -0.030 -0.622 9,236 16:15
FIVE STAR QUA 4.660 -0.030 -0.640 89,263 16:15
FORRESTER RESEAR 38.850 -0.400 -1.019 14,490 16:30
FRANKLIN STREET 12.290 -0.080 -0.647 281,251 16:15
FRONTIER COMMUNI 6.610 0.040 0.609 6,338,788 16:30
FUEL TECH INC 4.650 -0.040 -0.853 51,806 16:30
FUELCELL ENERGY 2.610 -0.200 -7.117 17,059,593 16:30
GALECTIN THERAPE 5.080 0.500 10.917 1,142,731 16:30
GALENA BIOPHARMA 2.320 -0.010 -0.429 1,150,292 16:30
GARTNER INC 73.690 -0.090 -0.122 246,757 16:15
GENERAL ELECTRIC 26.360 0.310 1.190 28,822,930 16:15
GENESEE & WYOMIN 98.240 0.530 0.542 382,388 16:15
GLOBAL PARTNERS 41.640 0.150 0.362 22,779 16:15
GSI GROUP INC 12.240 -0.310 -2.470 68,853 16:30
HAEMONETICS CORP 36.580 -0.520 -1.402 236,723 16:15
HAMPDEN BANCORP 16.560 -0.070 -0.421 3,410 16:30
HANOVER INSURANC 62.810 -0.240 -0.381 190,702 16:15
HARTFORD FINL SV 35.910 0.130 0.363 3,288,707 16:15
HARVARD BIOSCIEN 4.620 -0.180 -3.750 112,658 16:30
HASBRO INC 52.140 0.240 0.462 814,983 16:30
HELICOS BIOSCIEN N.A. N.A. N.A. 0
HEXCEL CORP 38.380 0.040 0.104 1,055,685 16:15
HINGHAM INST SVG 82.520 -0.290 -0.350 1,094 16:30
HOLOGIC INC 25.530 0.060 0.236 836,593 16:30
HOSPITALITY PROP 29.470 0.130 0.443 368,665 16:15
HUBBELL INC -A 124.000 -0.330 -0.266 454 16:15
HUBBELL INC -B 122.020 -0.230 -0.188 229,785 16:15
IBIS TECHNOLOGY N.A. N.A. N.A. 0
ICAD INC 10.490 0.400 3.964 131,546 16:30
IDERA PHARMACEUT 2.570 0.010 0.391 609,255 16:30
IDEXX LABS 124.840 -3.940 -3.059 1,106,562 16:30
IMMUCELL CORP 4.580 0.020 0.439 15,097 16:30
IMMUNOGEN INC 11.890 0.100 0.848 506,049 16:30
IMPLANT SCIENCE 1.209 -0.021 -1.707 55,271 15:58
IMS HEALTH INC N.A. N.A. N.A. 0
INDEP BANK/MA 36.140 -0.310 -0.850 29,578 16:30
INDEP HLDG CO 13.860 -0.090 -0.645 11,495 16:15
INFINITY PHARMAC 10.940 0.170 1.578 536,152 16:30
INSULET CORP 34.850 -1.170 -3.248 329,253 16:30
INTERLEUKIN GENE 0.240 -0.010 -3.960 2,700 15:34
IPG PHOTONICS 71.830 1.120 1.584 261,315 16:30
IROBOT CORP 34.450 -0.560 -1.600 318,521 16:30
IRON MOUNTAIN 35.830 0.260 0.731 843,442 16:15
KADANT INC 40.000 -0.030 -0.075 91,891 16:15
KAMAN CORP 40.810 -0.430 -1.043 46,320 16:15
KEURIG GREEN MOU 117.580 0.150 0.128 972,995 16:30
KOPIN CORP 3.650 -0.070 -1.882 118,909 16:30
KVH INDUSTRIES 12.620 -0.050 -0.395 21,448 16:30
LEMAITRE VASCULA 7.410 -0.080 -1.068 3,903 16:30
LGL GROUP INC 4.680 0.000 0.000 110 16:15
LIN MEDIA LLC 24.030 0.630 2.692 1,369,712 16:15
LIONBRIDGE TECH 4.510 -0.020 -0.441 386,210 16:30
LIVE MICROSYSTEM 0.400 0.000 0.000 0 08/19
LOJACK CORP 4.400 0.000 0.000 49,859 16:30
LYDALL INC 27.680 -0.730 -2.570 41,562 16:15
MAGELLAN PETRO 2.080 -0.020 -0.952 174,057 16:30
MEDIABISTRO INC 0.850 -0.060 -6.593 4,231 15:42
MERCHANTS BCSHS 29.530 -0.290 -0.972 3,623 16:30
MERCURY SYSTEMS 10.750 -0.200 -1.826 162,101 16:30
MERIDIAN BANCORP 10.660 0.000 0.000 224,999 16:30
METABOLIX INC 0.650 0.006 0.916 19,323 16:30
MICROFINANCIAL 7.870 0.180 2.341 52,845 16:30
MKS INSTRUMENTS 33.020 0.040 0.121 275,047 16:30
MODUSLINK GLOBAL 3.900 0.010 0.257 232,638 16:30
MOMENTA PHARMACE 11.330 -0.280 -2.412 197,723 16:30
MONOTYPE IMAGING 29.740 -0.780 -2.556 57,167 16:30
NETSCOUT SYSTEMS 45.420 -0.560 -1.218 156,788 16:30
NEUROMETRIX INC 1.750 -0.030 -1.685 116,693 16:30
NEW ENG RLTY-LP 48.000 -0.825 -1.690 2,697 16:15
NEW HAMP THRIFT 15.000 0.100 0.671 2,310 16:30
NEWSTAR FINANCIA 10.910 -0.150 -1.356 20,266 16:30
NMT MEDICAL INC N.A. N.A. N.A. 0
NORTHEAST BANCRP 9.470 -0.020 -0.211 8,839 16:30
NORTHEAST UTILS 45.090 0.350 0.782 1,806,010 16:15
NORTHWAY FINANCI 19.500 0.000 0.000 0 08/15
NUANCE COMMUNICA 16.940 -0.080 -0.470 2,095,027 16:30
NXSTAGE MEDICAL 13.170 -0.230 -1.716 122,390 16:30
NYER MEDICAL N.A. N.A. N.A. 0
OLIN CORP 27.350 0.170 0.625 566,515 16:15
OMTOOL LTD 2.500 0.250 11.111 2,200 15:53
ONEBEACON INS-A 16.170 -0.130 -0.798 89,808 16:15
OSCIENT PHARMACE N.A. N.A. N.A. 0
OXIGENE INC 2.220 -0.010 -0.448 119,235 16:30
PANACOS PHARMACE 0.001 -0.000 -16.667 110 14:40
PAREXEL INTL 57.480 -0.790 -1.356 353,303 16:30
PC CONNECTION 22.430 -0.050 -0.222 28,133 16:30
PEGASYSTEMS INC 22.140 0.020 0.090 183,473 16:30
PEOPLE'S UNITED 14.755 0.025 0.170 1,118,983 16:30
PERKINELMER INC 45.150 -0.450 -0.987 696,277 16:15
PITNEY BOWES INC 26.700 -0.080 -0.299 2,114,038 16:15
PLC SYSTEMS INC 0.006 0.000 0.000 11,200 14:03
PRAXAIR INC 130.430 -0.160 -0.123 1,305,629 16:15
PRESSURE BIOSCIE 0.349 -0.001 -0.286 34,113 15:40
PRICELINE GROUP 1,273.370 1.590 0.125 358,765 16:30
PRIMEENERGY CORP 64.000 0.000 0.000 0 08/18
PROGRESS SOFTWAR 23.190 -0.280 -1.193 115,801 16:30
PROPHOTONIX LTD 0.052 -0.003 -5.091 18,300 11:37
PROV & WOR RR 17.573 0.083 0.476 520 16:30
PSYCHEMEDICS CRP 14.860 -0.250 -1.655 4,633 16:30
PTC INC 38.990 0.040 0.103 416,459 16:30
RAYTHEON CO 96.660 1.600 1.683 1,829,153 16:15
REPLIGEN CORP 19.920 -0.450 -2.209 237,103 16:30
ROGERS CORP 59.750 0.810 1.374 76,145 16:15
SAFETY INSURANCE 54.790 0.000 0.000 38,979 16:30
SALISBURY BANCOR 27.505 0.000 0.000 0 08/19
SAPIENT CORP 14.380 -0.100 -0.691 285,583 16:30
SATCON TECH 0.005 0.000 -0.000 282 12:25
SEACHANGE INTL 7.410 0.010 0.135 74,055 16:30
SENIOR HOUSING 23.640 0.250 1.069 1,397,348 16:15
SEVCON INC 7.050 0.000 0.000 13,801 16:30
SILGAN HOLDINGS 50.070 -0.110 -0.219 99,036 16:30
SKYWORKS SOLUTIO 55.820 0.440 0.795 1,810,323 16:30
SMITH & WESSON H 13.190 -0.040 -0.302 723,847 16:30
SOAPSTONE NETWOR N.A. N.A. N.A. 0
SONUS NETWORKS 3.750 -0.040 -1.055 1,248,524 16:30
SPIRE CORP 0.490 -0.020 -3.922 40,600 15:59
STAG INDUSTRIAL 23.800 0.240 1.019 405,703 16:15
STANDEX INTL CO 71.900 -0.460 -0.636 39,496 16:15
STANLEY BLACK & 91.540 0.460 0.505 917,315 16:15
STAPLES INC 11.320 -0.300 -2.582 25,515,871 16:30
STAR GAS PARTNER 5.770 0.220 3.964 180,112 16:15
STARRETT (LS)-A 16.360 0.380 2.378 12,861 16:15
STATE ST CORP 70.440 0.240 0.342 1,676,360 16:15
STORAGE COMPUTER 0.000 0.000 0.000 0 07/16
STURM RUGER & CO 50.440 -0.220 -0.434 223,216 16:15
SYCAMORE NETWORK 0.335 0.000 0.000 476 13:01
SYNTA PHARMACEUT 3.980 -0.050 -1.241 974,204 16:30
TECHTARGET 8.600 0.140 1.655 129,338 16:30
TERADYNE INC 19.950 0.390 1.994 4,065,756 16:15
TEREX CORP 37.590 0.110 0.293 1,157,727 16:15
TEXTRON INC 38.940 0.650 1.698 1,337,904 16:15
THERMO FISHER 122.260 -0.130 -0.106 889,208 16:15
TJX COS INC 59.400 0.840 1.434 8,253,842 16:15
TRANSACT TECH 7.520 -0.130 -1.699 10,311 16:30
TRANSWITCH CORP 0.006 0.001 16.981 24,214 15:52
TRC COS INC 5.070 0.060 1.198 22,512 16:15
TRIPADVISOR INC 98.150 0.780 0.801 1,109,206 16:30
TUTOR PERINI COR 29.360 -0.230 -0.777 179,222 16:15
UFP TECHNOLOGIES 24.360 0.380 1.585 9,969 16:30
UIL HLDGS CORP 36.420 0.060 0.165 174,429 16:15
UNIFIRST CORP/MA 99.320 -1.090 -1.086 34,538 16:15
UNION BANKSHARES 24.800 0.500 2.058 1,199 16:30
UNITED NATURAL 64.005 0.185 0.290 426,651 16:30
UNITED RENTALS 116.700 1.290 1.118 866,135 16:15
UNITED TECH CORP 109.710 1.150 1.059 4,492,228 16:15
UNITIL CORP 32.410 -0.270 -0.826 42,791 16:15
URSTADT BIDDLE 18.060 0.040 0.222 946 16:15
VERTEX PHARM 91.300 -0.620 -0.674 1,070,702 16:30
VICOR CORP 7.700 -0.160 -2.036 26,805 16:30
VION PHARM N.A. N.A. N.A. 0
VIRTUSA CORP 34.230 -0.810 -2.312 113,430 16:30
VISTAPRINT NV 47.720 -0.690 -1.425 153,781 16:30
WASH TRUST BANC 34.930 0.020 0.057 22,794 16:30
WATERS CORP 103.320 -1.030 -0.987 354,177 16:15
WATTS WATER TE-A 61.080 -0.320 -0.521 142,904 16:15
WAVE SYSTEMS-A 1.260 0.010 0.800 103,470 16:30
WEBSTER FINL 29.200 -0.050 -0.171 535,152 16:15
WESTFIELD FIN 7.160 -0.060 -0.831 27,796 16:30
WEX INC 114.940 0.000 0.000 104,387 16:15
WHITE MOUNTAINS 629.090 -2.860 -0.453 17,480 16:15
WINTHROP REALTY 15.210 -0.120 -0.783 245,928 16:15
WORLD ENERGY SOL 4.340 -0.060 -1.364 44,474 16:30
WORLD WRESTLIN-A 14.510 0.120 0.834 837,192 16:15
WR BERKLEY CORP 47.640 0.410 0.868 600,962 16:15
XCERRA CORP 10.170 -0.010 -0.098 106,529 16:30
XEROX CORP 13.540 0.090 0.669 12,802,478 16:15
ZOOM TECHNOLOGIE 2.711 -0.059 -2.137 613 16:30

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 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