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 NEW ENGLAND IX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 93.820 -0.340 -0.361 438,503 09/04
ACCELERON PHARMA 28.920 0.840 2.991 134,365 09/04
ACHILLION PHARMA 7.740 0.190 2.517 2,452,391 09/04
ACME UNITED CORP 17.250 -0.146 -0.841 25,826 09/04
AEGERION PHARMAC 17.700 -0.060 -0.338 265,797 09/04
AETNA INC 113.470 -1.710 -1.485 2,175,367 09/04
AFFIL MANAGERS 173.250 -4.320 -2.433 702,293 09/04
AGENUS INC 6.880 0.060 0.880 564,449 09/04
AGIOS PHARMACEUT 84.610 0.940 1.123 317,296 09/04
AIRCASTLE LTD 20.540 0.070 0.342 260,856 09/04
AKAMAI TECHNOLOG 72.580 -0.680 -0.928 1,607,118 09/04
ALERE INC 51.260 -0.630 -1.214 234,720 09/04
ALEXION PHARM 171.980 -3.300 -1.883 2,184,183 09/04
ALNYLAM PHARMACE 97.800 0.550 0.566 431,956 09/04
ALTRA INDUSTRIAL 23.530 -0.080 -0.339 93,575 09/04
AMAG PHARMACEUTI 60.860 -0.050 -0.082 535,097 09/04
AMER SUPERCONDTR 4.850 -0.090 -1.822 37,918 09/04
AMERESCO INC-A 5.600 0.110 2.004 40,306 09/04
AMERICAN DG ENER 0.280 -0.000 -0.071 23,837 09/04
AMERICAN SCIENCE 38.830 -0.480 -1.221 21,932 09/04
AMERICAN TOWER C 89.020 -2.000 -2.197 3,065,841 09/04
AMPHENOL CORP-A 50.750 -1.230 -2.366 1,320,403 09/04
ANALOG DEVICES 53.960 -1.210 -2.193 1,693,651 09/04
ANALOGIC CORP 80.790 -0.210 -0.259 73,979 09/04
ANIKA THERAPEUTI 36.040 0.630 1.779 158,117 09/04
ARIAD PHARM 7.970 0.400 5.284 8,813,434 09/04
ARQULE INC 1.740 0.090 5.455 59,754 09/04
ARRHYTHMIA RESCH 6.020 -0.010 -0.166 4,852 09/04
ASPEN AEROGELS I 8.100 -0.150 -1.818 143,173 09/04
ASPEN TECHNOLOGY 38.160 -0.050 -0.131 583,933 09/04
ASTRO-MED INC 13.950 0.140 1.014 899 09/04
ATHENAHEALTH INC 132.970 0.620 0.468 218,813 09/04
ATLANTIC TELE-NE 73.440 -0.240 -0.326 58,954 09/04
AVEO PHARMACEUTI 1.390 0.050 3.731 467,924 09/04
AVID TECHNOLOGY 8.540 0.040 0.471 432,677 09/04
AWARE INC 3.230 0.040 1.254 8,501 09/04
AXCELIS TECH INC 3.230 0.010 0.311 231,988 09/04
BANKWELL FINANCI 18.310 0.110 0.604 6,457 09/04
BAR HARBOR BNKSH 32.220 0.580 1.833 3,492 09/04
BARNES GROUP INC 36.720 -0.360 -0.971 203,173 09/04
BERKSHIRE HILLS 27.270 -0.240 -0.872 144,621 09/04
BG MEDICINE 0.610 -0.030 -4.762 87,533 09/04
BIND THERAPEUTIC 4.880 -0.070 -1.414 39,150 09/04
BIODEL INC 0.720 0.040 5.882 57,428 09/04
BIOGEN INC 302.260 0.630 0.209 1,696,618 09/04
BLUE BUFFALO PET 23.450 -0.260 -1.097 1,069,818 09/04
BLUE HILLS BANCO 13.970 0.070 0.504 56,028 09/04
BLUEBIRD BIO INC 129.320 1.240 0.968 416,587 09/04
BLUEPRINT MEDICI 28.240 0.230 0.821 82,310 09/04
BLYTH INC 5.980 0.020 0.336 148,391 09/04
BOSTON BEER-A 208.270 0.260 0.125 116,764 09/04
BOSTON PRIV FINL 11.800 0.000 0.000 313,110 09/04
BOSTON PROPERTIE 109.860 -2.080 -1.858 739,031 09/04
BOSTON SCIENTIFC 16.240 -0.290 -1.754 5,427,913 09/04
BOTTOMLINE TECH 26.300 -0.250 -0.942 158,584 09/04
BRIDGELINE DIGIT 1.540 0.200 14.925 601,749 09/04
BRIGHT HORIZONS 63.480 -0.590 -0.921 114,308 09/04
BRIGHTCOVE 5.190 -0.040 -0.765 91,359 09/04
BROOKLINE BANCRP 10.435 -0.045 -0.429 227,312 09/04
BROOKS AUTOMATIO 10.200 -0.160 -1.544 189,513 09/04
BRUKER CORP 17.810 -0.190 -1.056 428,192 09/04
BSB BANCORP INC/ 21.030 0.070 0.334 9,430 09/04
CABOT CORP 33.510 -0.560 -1.644 311,907 09/04
CAMDEN NATIONAL 39.980 -0.030 -0.075 14,035 09/04
CARA THERAPEUTIC 19.010 0.080 0.423 208,144 09/04
CARBONITE INC 11.070 -0.030 -0.270 86,922 09/04
CARE.COM INC 5.940 0.060 1.020 32,637 09/04
CAS MEDICAL SYS 1.180 0.020 1.724 16,536 09/04
CASELLA WASTE 6.300 0.060 0.962 59,314 09/04
CATABASIS PHARMA 11.190 -0.310 -2.696 21,272 09/04
CB PHARMA ACQUIS 9.920 0.000 0.000 0 09/02
CELLDEX THERAPEU 14.130 0.200 1.436 887,851 09/04
CENTURY BANC -A 39.700 0.080 0.202 1,102 09/04
CENVEO INC 1.730 -0.030 -1.705 52,296 09/04
CERULEAN PHARMA 4.210 0.010 0.238 25,872 09/04
CHARLES RIVER LA 67.310 -0.280 -0.414 252,962 09/04
CHARTER COM-A 183.020 0.140 0.077 745,707 09/04
CHASE CORP 38.100 -1.320 -3.349 11,105 09/04
CHEFS WAREHOUSE 15.710 0.000 0.000 65,085 09/04
CHIASMA INC 28.450 0.000 0.000 190,697 09/04
CHICOPEE BANCORP 16.780 0.130 0.781 243 09/04
CIGNA CORP 139.380 -2.240 -1.582 1,830,762 09/04
CIRCOR INTL 44.990 0.110 0.245 174,191 09/04
CITIZENS FINANCI 24.090 -0.410 -1.673 2,295,028 09/04
CIVITAS SOLUTION 24.320 0.200 0.829 36,242 09/04
CLEAN HARBORS 48.610 -0.440 -0.897 168,804 09/04
COASTWAY BANCORP 11.000 -0.040 -0.362 1,825 09/04
COGNEX CORP 34.370 -0.710 -2.024 528,336 09/04
COLLEGIUM PHARMA 16.110 0.560 3.601 60,480 09/04
COLUCID PHARMACE 5.940 0.030 0.508 58,533 09/04
COMPASS DIVERSIF 16.440 -0.220 -1.321 89,703 09/04
COMVERSE INC 18.070 -0.210 -1.149 85,007 09/04
CONCERT PHARMACE 15.890 0.230 1.469 121,892 09/04
CONFORMIS INC 14.180 -0.050 -0.351 473,396 09/04
CONN WATER SVC 34.300 -0.510 -1.465 13,547 09/04
CONSTANT CONTACT 24.370 -0.200 -0.814 181,368 09/04
CORBUS PHARMACEU 1.860 0.050 2.762 85,849 09/04
CORINDUS VASCULA 3.350 -0.100 -2.899 51,018 09/04
CPS TECHNOLOGIES 2.410 0.000 0.000 726 09/04
CRA INTERNATIONA 23.100 -0.340 -1.451 17,479 09/04
CRANE CO 50.340 -0.940 -1.833 178,847 09/04
CRYSTAL ROCK HOL 0.770 0.030 4.054 5,509 09/04
CSP INC 5.870 0.190 3.343 12,295 09/04
CURIS INC 2.520 -0.040 -1.562 139,304 09/04
CVS HEALTH CORP 100.120 -1.470 -1.447 4,361,739 09/04
CYNOSURE INC-A 33.260 0.660 2.025 218,883 09/04
CYS INVESTMENTS 7.630 -0.100 -1.294 1,106,149 09/04
DATAWATCH CORP 4.810 -0.090 -1.837 17,918 09/04
DEMANDWARE INC 53.700 -0.840 -1.540 277,019 09/04
DESTINATION XL G 6.430 0.010 0.156 136,182 09/04
DICERNA PHARMACE 10.930 0.300 2.822 129,206 09/04
DORIAN LPG LTD 12.520 0.070 0.562 88,012 09/04
DUNKIN' BRANDS G 48.840 -0.090 -0.184 783,239 09/04
DYAX CORP 21.940 -0.100 -0.454 595,175 09/04
EAGLE POINT CRED 20.210 -0.210 -1.029 35,076 09/04
EASTERN CO 16.150 -0.430 -2.593 2,685 09/04
EATON VANCE CORP 33.150 -0.460 -1.369 593,919 09/04
ECHO THERAPEUTIC 1.490 -0.090 -5.696 55,918 09/04
EDGEWATER TECH 7.220 0.010 0.139 2,484 09/04
ELEVEN BIOTHERAP 3.420 -0.040 -1.156 234,336 09/04
ELLINGTON FINANC 17.750 0.060 0.339 55,237 09/04
ELLINGTON RESIDE 13.030 -0.020 -0.153 28,245 09/04
EMC CORP/MA 23.670 -0.500 -2.069 14,802,838 09/04
EMCOR GROUP INC 44.650 -0.640 -1.413 117,781 09/04
ENANTA PHARMACEU 38.870 -0.250 -0.639 160,333 09/04
ENDURANCE INTERN 14.800 -0.320 -2.116 208,895 09/04
ENERNOC INC 8.790 0.000 0.000 172,293 09/04
ENTEGRIS INC 13.340 -0.220 -1.622 296,203 09/04
ENTERPRISE BANCO 20.950 -0.210 -0.992 2,406 09/04
EPIRUS BIOPHARMA 5.140 0.050 0.982 34,232 09/04
ETHAN ALLEN 29.660 -0.240 -0.803 270,612 09/04
EVERSOURCE ENERG 45.740 -0.720 -1.550 1,494,691 09/04
EXA CORP 10.620 0.220 2.115 38,453 09/04
FACTSET RESEARCH 155.730 -2.670 -1.686 169,538 09/04
FIFTH STREET ASS 7.050 -0.570 -7.480 47,556 09/04
FIFTH STREET FIN 6.460 -0.115 -1.749 861,499 09/04
FIFTH STREET SEN 8.800 -0.010 -0.114 60,520 09/04
FIRST BANCORP/ME 18.610 -0.130 -0.694 12,123 09/04
FIRST CONNECTICU 17.050 0.380 2.280 89,870 09/04
FIRST MARBLEHEAD 3.850 0.100 2.667 15,124 09/04
FIVE STAR QUA 3.150 -0.040 -1.254 73,637 09/04
FLEX PHARMA INC 11.390 -0.060 -0.524 56,363 09/04
FLEXION THERAPEU 27.290 1.650 6.435 109,843 09/04
FORRESTER RESEAR 30.870 -0.020 -0.065 65,790 09/04
FOUNDATION MEDIC 23.320 -0.380 -1.603 132,442 09/04
FRANKLIN STREET 10.220 -0.200 -1.919 323,893 09/04
FRONTIER COMMUNI 5.390 -0.130 -2.355 15,239,968 09/04
FUELCELL ENERGY 0.914 0.054 6.267 920,567 09/04
GARTNER INC 84.170 -1.280 -1.498 133,389 09/04
GENERAL ELECTRIC 24.000 -0.510 -2.081 35,628,376 09/04
GENESEE & WYOMIN 63.710 -0.920 -1.423 646,429 09/04
GENOCEA BIOSCIEN 10.990 0.050 0.457 127,379 09/04
GEORGETOWN BANCO 18.250 -0.720 -3.795 356 09/04
GLOBAL PARTNERS 32.240 -0.020 -0.062 59,464 09/04
GOVERNMENT PROPE 15.430 -0.280 -1.782 844,434 09/04
GSI GROUP INC 12.700 -0.010 -0.079 29,584 09/04
HAEMONETICS CORP 35.910 -0.080 -0.222 196,258 09/04
HAMPDEN BANCORP 22.210 0.000 0.000 0 04/17
HANOVER INSURANC 77.840 -0.450 -0.575 269,254 09/04
HARMAN INTL 95.940 -1.750 -1.791 668,610 09/04
HARTFORD FINL SV 44.720 -1.080 -2.358 3,607,020 09/04
HARVARD APPARATU 1.220 -0.030 -2.400 191,372 09/04
HARVARD BIOSCIEN 4.310 -0.050 -1.147 59,628 09/04
HASBRO INC 75.370 -1.490 -1.939 1,576,845 09/04
HEARTWARE INTERN 65.190 0.260 0.400 441,331 09/04
HEXCEL CORP 47.100 -0.860 -1.793 764,687 09/04
HIGHER ONE HOLD 1.980 -0.010 -0.503 60,434 09/04
HINGHAM INST SVG 112.580 -1.280 -1.124 4,938 09/04
HISTOGENICS CORP 5.930 -0.070 -1.167 3,480 09/04
HOLOGIC INC 38.530 0.100 0.260 2,755,103 09/04
HORIZON TECHNOLO 10.280 -0.030 -0.291 30,505 09/04
HOSPITALITY PROP 25.290 -0.460 -1.786 588,994 09/04
HUBBELL INC -A 118.220 -1.280 -1.071 1,370 09/04
HUBBELL INC -B 95.900 -1.760 -1.802 190,838 09/04
HUBSPOT INC 44.520 -1.100 -2.411 112,423 09/04
ICAD INC 3.850 -0.070 -1.786 20,790 09/04
IDERA PHARMACEUT 2.800 -0.100 -3.448 890,672 09/04
IDEXX LABS 72.560 -0.410 -0.562 319,963 09/04
IMMUCELL CORP 7.010 -0.020 -0.284 10,238 09/04
IMMUNOGEN INC 13.280 0.360 2.786 938,647 09/04
IMPRIVATA INC 19.410 0.210 1.094 102,736 09/04
IMS HEALTH HOLDI 29.630 -0.290 -0.969 522,146 09/04
INDEP BANK/MA 43.890 -0.170 -0.386 52,835 09/04
INDEP HLDG CO 11.910 -0.300 -2.457 3,984 09/04
INFINITY PHARMAC 8.650 0.090 1.051 440,241 09/04
INFORMATION SERV 3.740 0.050 1.355 33,472 09/04
INOTEK PHARMACEU 12.500 -0.620 -4.726 290,699 09/04
INSPIREMD INC 0.191 -0.004 -2.051 147,263 09/04
INSULET CORP 28.050 -0.190 -0.673 285,356 09/04
INTERACTIVE BROK 37.490 0.100 0.267 687,010 09/04
INVIVO THERAPEUT 9.850 0.370 3.903 136,083 09/04
IPG PHOTONICS 80.980 -1.450 -1.759 319,142 09/04
IROBOT CORP 29.600 -0.070 -0.236 264,058 09/04
IRON MOUNTAIN 28.210 -0.230 -0.809 2,420,445 09/04
IRONWOOD PHARMAC 11.040 0.360 3.371 1,763,450 09/04
JUNIPER PHARMACE 13.270 0.120 0.913 212,229 09/04
KADANT INC 41.950 -0.130 -0.309 58,102 09/04
KAMAN CORP 37.350 -0.320 -0.849 60,676 09/04
KARYOPHARM THERA 13.980 -0.210 -1.480 255,325 09/04
KEURIG GREEN MOU 58.380 0.950 1.654 2,716,423 09/04
KOPIN CORP 3.050 0.010 0.329 91,806 09/04
KVH INDUSTRIES 10.550 -0.090 -0.846 10,415 09/04
LAKE SUNAPEE BAN 14.578 -0.022 -0.151 203 09/04
LANTHEUS HOLDING 6.840 0.020 0.293 61,213 09/04
LEMAITRE VASCULA 12.800 0.080 0.629 92,151 09/04
LGL GROUP INC 3.823 0.000 0.000 0 09/03
LIONBRIDGE TECH 5.000 -0.090 -1.768 121,768 09/04
LOGMEIN INC 60.420 -1.390 -2.249 219,956 09/04
LOJACK CORP 3.040 -0.040 -1.299 65,815 09/04
LOXO ONCOLOGY IN 20.830 0.170 0.823 29,349 09/04
LPL FINANCIAL HO 39.210 0.000 0.000 793,308 09/04
LYDALL INC 25.780 -0.350 -1.339 59,343 09/04
MA-COM TECHNOLOG 29.240 -0.560 -1.879 373,406 09/04
MAGELLAN HEALTH 54.510 -0.660 -1.196 129,105 09/04
MARINUS PHARMACE 13.760 0.170 1.251 25,896 09/04
MELROSE BANCORP 14.700 0.000 0.000 0 09/03
MERCHANTS BCSHS 28.320 -0.130 -0.457 1,844 09/04
MERCURY SYSTEMS 15.640 -0.420 -2.615 97,248 09/04
MERIDIAN BANCORP 12.920 0.070 0.545 137,967 09/04
MERRIMACK PHARMA 9.880 -0.320 -3.137 703,933 09/04
METABOLIX INC 2.204 0.114 5.455 27,785 09/04
MINERVA NEUROSCI 6.090 0.070 1.163 2,646 09/04
MKS INSTRUMENTS 32.910 -0.330 -0.993 236,210 09/04
MODUSLINK GLOBAL 3.020 -0.070 -2.265 32,817 09/04
MOMENTA PHARMACE 18.390 0.000 0.000 861,262 09/04
MONOTYPE IMAGING 21.550 0.200 0.937 197,232 09/04
NANOVIRICIDES IN 1.030 -0.020 -1.905 101,082 09/04
NAUGATUCK VALLEY 10.830 0.000 0.000 1,674 09/04
NETSCOUT SYSTEMS 35.590 -0.300 -0.836 661,124 09/04
NEUROMETRIX INC 0.880 -0.010 -1.112 88,019 09/04
NEW ENG RLTY-LP 49.250 0.250 0.510 350 09/04
NEWSTAR FINANCIA 10.590 -0.380 -3.464 16,647 09/04
NORTEK INC 78.110 -1.990 -2.484 17,680 09/04
NORTHEAST BANCRP 10.450 -0.070 -0.665 8,174 09/04
NORTHERN TIER EN 24.120 -0.040 -0.166 541,413 09/04
NUANCE COMMUNICA 16.250 -0.140 -0.854 1,267,612 09/04
NXSTAGE MEDICAL 16.560 0.110 0.669 235,954 09/04
NXT-ID INC 1.120 0.010 0.901 95,969 09/04
OCATA THERAPEUTI 4.470 -0.070 -1.542 284,851 09/04
OCULAR THERAPEUT 17.050 0.260 1.549 76,852 09/04
PARATEK PHARMACE 24.780 -0.020 -0.081 57,277 09/04
PAREXEL INTL 64.090 -0.460 -0.713 310,996 09/04
PATRIOT NATL BNC 17.650 0.000 0.000 0 09/03
PC CONNECTION 20.570 0.060 0.293 17,605 09/04
PEGASYSTEMS INC 24.000 -0.160 -0.662 104,022 09/04
PEOPLE'S UNITED 15.070 -0.140 -0.920 2,287,410 09/04
PERKINELMER INC 47.350 -0.600 -1.251 636,945 09/04
PHOENIX COS 13.740 -1.090 -7.350 69,342 09/04
PHOTRONICS INC 9.090 -0.050 -0.547 302,155 09/04
PITNEY BOWES INC 19.400 -0.430 -2.168 1,281,641 09/04
PLANET FITNESS-A 18.590 -0.010 -0.054 227,518 09/04
PRAXAIR INC 101.440 -1.570 -1.524 2,889,958 09/04
PRESS GANEY HOLD 32.560 -0.110 -0.337 99,140 09/04
PRICELINE GROUP 1,245.250 4.880 0.393 607,962 09/04
PROGRESS SOFTWAR 26.760 -0.340 -1.255 118,181 09/04
PROTEON THERAPEU 13.860 -0.060 -0.431 5,314 09/04
PROV & WOR RR 16.740 0.000 0.000 0 09/02
PSB HOLDINGS INC 8.000 0.000 0.000 0 09/02
PSIVIDA CORP 3.710 0.000 0.000 57,167 09/04
PSYCHEMEDICS CRP 10.700 -0.050 -0.465 19,365 09/04
PTC INC 31.990 -0.690 -2.111 731,229 09/04
PULMATRIX INC 5.500 -0.050 -0.901 2,719 09/04
RADIUS HEALTH IN 61.460 -1.040 -1.664 403,485 09/04
RAPID7 INC 19.960 -0.420 -2.061 101,229 09/04
RAYTHEON CO 102.870 -1.660 -1.588 1,290,531 09/04
RBC BEARINGS INC 58.460 -0.770 -1.300 96,506 09/04
REPLIGEN CORP 33.100 -0.410 -1.224 147,906 09/04
REVOLUTION LIGHT 1.060 -0.010 -0.935 46,134 09/04
ROGERS CORP 54.870 0.020 0.036 93,511 09/04
RXI PHARMACEUTIC 0.394 0.004 1.026 385,002 09/04
SAFETY INSURANCE 53.220 0.220 0.415 61,219 09/04
SAGE THERAPEUTIC 54.620 1.280 2.400 309,413 09/04
SALISBURY BANCOR 29.000 0.030 0.104 710 09/04
SAREPTA THERAPEU 33.810 0.280 0.835 1,185,492 09/04
SEACHANGE INTL 6.390 -0.020 -0.312 241,679 09/04
SELECT INCOME RE 18.270 -0.180 -0.976 347,504 09/04
SENIOR HOUSING 15.260 -0.460 -2.926 1,699,214 09/04
SERES THERAPEUTI 44.260 0.820 1.888 91,475 09/04
SEVCON INC 8.630 0.880 11.355 3,046 09/04
SI FINANCIAL GRO 11.480 0.020 0.175 15,043 09/04
SILGAN HOLDINGS 51.170 -0.650 -1.254 121,737 09/04
SKYWORKS SOLUTIO 83.370 -1.970 -2.308 2,880,701 09/04
SMITH & WESSON H 18.160 -0.170 -0.927 764,034 09/04
SMTP INC 4.700 -0.060 -1.261 53,154 09/04
SONUS NETWORKS 6.470 -0.130 -1.970 263,089 09/04
SPRAGUE RESOURCE 21.650 0.530 2.509 29,991 09/04
SS&C TECHNOLOGIE 66.890 -0.460 -0.683 200,149 09/04
STAG INDUSTRIAL 17.020 -0.350 -2.015 439,668 09/04
STANDEX INTL CO 77.860 -0.270 -0.346 26,871 09/04
STANLEY BLACK & 97.790 -1.500 -1.511 806,833 09/04
STAPLES INC 13.600 -0.200 -1.449 10,684,328 09/04
STAR GAS PARTNER 9.440 0.010 0.106 26,308 09/04
STARRETT (LS)-A 15.020 -0.120 -0.793 5,266 09/04
STARWOOD PROPERT 21.040 -0.240 -1.128 2,299,206 09/04
STATE ST CORP 70.030 -1.420 -1.987 2,448,151 09/04
STR HOLDINGS INC 0.850 0.010 1.142 4,193 09/04
STURM RUGER & CO 60.840 -1.090 -1.760 69,746 09/04
SUMMER INFANT IN 1.410 -0.030 -2.083 25,874 09/04
SYNCHRONY FINANC 31.600 -0.590 -1.833 1,590,429 09/04
SYNTA PHARMACEUT 2.030 0.010 0.495 361,194 09/04
T2 BIOSYSTEMS 11.180 0.120 1.085 50,286 09/04
TANGOE INC/CT 7.540 -0.010 -0.132 112,745 09/04
TECHNICAL COMM 3.230 0.000 0.000 0 09/03
TECHTARGET 8.920 -0.150 -1.654 27,150 09/04
TECOGEN INC/WALT 4.110 0.211 5.401 3,790 09/04
TERADYNE INC 17.620 -0.390 -2.165 1,062,569 09/04
TEREX CORP 21.600 -0.390 -1.774 1,030,685 09/04
TESARO INC 54.050 1.000 1.885 344,946 09/04
TETRAPHASE PHARM 43.250 0.350 0.816 273,650 09/04
TEXTRON INC 38.650 -0.150 -0.387 2,667,668 09/04
THERMO FISHER 121.170 -1.600 -1.303 2,158,791 09/04
THL CREDIT INC 12.380 0.000 0.000 54,926 09/04
TICC CAPITAL COR 6.940 -0.060 -0.857 272,672 09/04
TJX COS INC 70.760 -0.680 -0.952 2,218,502 09/04
TOKAI PHARMACEUT 13.090 -0.620 -4.522 114,406 09/04
TOWERSTREAM CORP 1.420 -0.050 -3.401 93,689 09/04
TOWNSQUARE MED-A 10.950 -0.220 -1.970 41,690 09/04
TRANSACT TECH 7.440 0.010 0.136 5,170 09/04
TRANSWITCH CORP 0.002 0.000 0.000 11,323 09/04
TRC COS INC 8.740 -0.010 -0.114 25,070 09/04
TRIPADVISOR INC 67.210 -2.260 -3.253 1,576,773 09/04
TRONOX LTD-CL A 6.910 -0.340 -4.690 780,043 09/04
UFP TECHNOLOGIES 21.750 -0.040 -0.184 6,617 09/04
UIL HLDGS CORP 43.580 -0.710 -1.603 106,020 09/04
UNIFIRST CORP/MA 108.440 -1.190 -1.085 63,105 09/04
UNION BANKSHARES 26.510 0.650 2.514 587 09/04
UNITED FINANCIAL 12.340 -0.020 -0.162 45,713 09/04
UNITED NATURAL 48.900 0.080 0.164 489,472 09/04
UNITED RENTALS 66.080 -1.750 -2.580 1,543,975 09/04
UNITED TECH CORP 90.680 -1.230 -1.338 4,563,300 09/04
UNITIL CORP 34.890 -0.490 -1.385 22,940 09/04
URSTADT BIDDLE 16.400 -0.050 -0.304 1,060 09/04
VBI VACCINES INC 2.560 0.010 0.392 2,094 09/04
VERASTEM INC 6.060 0.220 3.767 279,802 09/04
VERICEL CORP 3.250 0.010 0.309 10,288 09/04
VERTEX PHARM 126.990 0.460 0.364 1,240,743 09/04
VICOR CORP 9.280 -0.120 -1.277 52,932 09/04
VIRTUSA CORP 52.080 -0.130 -0.249 150,503 09/04
WASH TRUST BANC 37.810 -0.100 -0.264 34,724 09/04
WATERS CORP 120.010 -2.660 -2.168 494,611 09/04
WATTS WATER TE-A 52.850 -1.060 -1.966 266,592 09/04
WAVE SYSTEMS-A 0.196 0.021 12.000 409,733 09/04
WAYFAIR INC- A 35.210 0.300 0.859 1,124,354 09/04
WEBSTER FINL 34.530 -0.130 -0.375 449,574 09/04
WELLESLEY BANK 19.401 0.000 0.000 0 09/03
WESTFIELD FIN 7.510 0.060 0.805 7,496 09/04
WEX INC 93.790 -1.960 -2.047 135,443 09/04
WHITE MOUNTAINS 744.100 -5.150 -0.687 8,984 09/04
WINTHROP REALTY 14.250 -0.090 -0.628 114,395 09/04
WORLD WRESTLIN-A 18.830 -0.610 -3.138 379,913 09/04
WR BERKLEY CORP 53.150 -0.730 -1.355 377,300 09/04
XCERRA CORP 6.160 -0.180 -2.839 355,140 09/04
XEROX CORP 9.910 -0.110 -1.098 10,228,960 09/04
ZAFGEN INC 37.100 0.170 0.460 128,831 09/04
ZIOPHARM ONCOLOG 9.020 0.300 3.440 2,060,647 09/04

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