Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 4,758.25 3.36 0.07%
DJIA 17,814.94 -2.96 -0.02%
S&P 500 2,067.03 -2.38 -0.12%
Ticker Volume Price Price Delta
FTSE 100 6,731.14 1.35 0.02%
STOXX 50 3,226.15 14.45 0.45%
DAX 9,861.21 75.67 0.77%
Ticker Volume Price Price Delta
NIKKEI 17,407.62 50.11 0.29%
TOPIX 1,409.15 8.97 0.64%
HANG SENG 23,843.91 -49.23 -0.21%

BLOOMBERG NEW ENGLAND IX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
ABIOMED INC 35.490 -0.010 -0.028 302,488 17:20
ACUSPHERE INC 0.130 -0.040 -23.529 12,120 17:20
ADVANSOURCE BIOM 0.040 0.002 5.541 70,429 17:19
AETNA INC 86.610 -0.330 -0.380 2,055,613 16:15
AFFIL MANAGERS 203.560 0.240 0.118 399,427 16:15
AKAMAI TECHNOLOG 64.020 -0.130 -0.203 1,202,551 17:20
ALERE INC 39.870 -0.120 -0.300 353,705 16:15
ALEXION PHARM 192.770 -1.380 -0.711 659,807 17:20
ALKERMES PLC 54.170 -1.730 -3.095 1,186,078 17:20
ALNYLAM PHARMACE 97.210 1.030 1.071 510,586 17:20
ALSERES PHARMACE 0.070 0.037 112.121 22,122 17:19
ALTRA INDUSTRIAL 31.580 -0.030 -0.095 115,942 17:20
ALTUS PHARMACEUT N.A. N.A. N.A. 0
AMER BILTRITE 440.000 0.000 0.000 0 11/13
AMER SUPERCONDTR 1.050 0.010 0.962 216,565 17:20
AMERICAN SCIENCE 48.340 0.560 1.172 51,884 17:20
AMERICAN TOWER C 104.170 1.700 1.659 2,601,141 16:15
AMPHENOL CORP-A 52.610 0.160 0.305 1,387,771 16:15
ANALOG DEVICES 51.710 -0.090 -0.174 2,499,579 17:20
ANALOGIC CORP 72.540 0.130 0.180 40,486 17:20
ANIKA THERAPEUTI 42.950 0.970 2.311 251,128 17:20
ARCH CAPITAL GRP 57.170 -0.310 -0.539 2,381,776 17:20
ARIAD PHARM 7.110 -0.040 -0.559 8,450,703 17:20
ARQULE INC 1.290 0.060 4.878 392,126 17:20
ARRHYTHMIA RESCH 7.180 0.030 0.420 626 16:15
ASTRO-MED INC 14.050 -0.100 -0.707 5,683 17:20
ATHENAHEALTH INC 119.200 -1.990 -1.642 331,822 17:20
ATLANTIC TELE-NE 67.550 -0.710 -1.040 34,143 17:20
AVID TECHNOLOGY 12.000 -0.050 -0.415 149,682 17:20
AWARE INC 4.340 -0.020 -0.459 17,957 17:20
AXCELIS TECH INC 2.170 0.010 0.463 80,110 17:20
BAR HARBOR BNKSH 30.100 -0.400 -1.311 3,761 16:15
BARNES GROUP INC 37.300 -0.030 -0.080 235,150 16:15
BEACON POWER 0.022 0.000 2.326 112,625 17:19
BEACON ROOFING S 26.250 -2.850 -9.794 2,143,150 17:20
BERKSHIRE HILLS 25.850 0.000 0.000 49,946 16:15
BG MEDICINE 0.430 -0.020 -4.444 49,985 17:20
BIOGEN IDEC INC 305.400 -1.340 -0.437 1,932,231 17:20
BLYTH INC 10.100 -0.070 -0.688 20,605 16:15
BOSTON BEER-A 262.120 1.640 0.630 44,013 16:15
BOSTON PRIV FINL 13.080 0.050 0.384 213,161 17:20
BOSTON PROPERTIE 128.540 0.170 0.132 949,298 16:15
BOSTON SCIENTIFC 12.860 -0.280 -2.131 13,598,722 16:15
BOTTOMLINE TECH 25.000 -0.230 -0.912 124,401 17:20
BRIDGELINE DIGIT 0.759 0.019 2.608 27,492 17:20
BROOKLINE BANCRP 9.660 0.040 0.416 118,248 17:20
BROOKS AUTOMATIO 11.500 -0.190 -1.625 301,942 17:20
BRUKER CORP 19.030 -0.180 -0.937 1,214,873 17:20
BTU INTL INC 3.030 -0.030 -0.980 19,427 17:20
CABOT CORP 46.290 -0.590 -1.259 309,423 16:15
CAMDEN NATIONAL 36.970 -0.210 -0.565 11,429 17:20
CAP PROP INC-A 11.850 0.000 0.000 0 11/21
CARBONITE INC 11.640 0.120 1.042 22,889 17:20
CASELLA WASTE 4.120 -0.100 -2.370 68,766 17:20
CELLDEX THERAPEU 20.380 -0.550 -2.628 3,156,894 17:20
CENTURY BANC -A 39.200 -0.250 -0.634 692 17:20
CHARLES RIVER LA 64.490 -1.100 -1.677 175,878 16:15
CHASE CORP 35.240 -0.280 -0.788 3,029 16:15
CHICOPEE BANCORP 16.110 -0.060 -0.371 875 17:20
CIMPRESS NV 66.830 1.800 2.768 203,228 17:20
CIRCOR INTL 70.910 -0.410 -0.575 115,384 16:15
CLEAN HARBORS 49.830 0.530 1.075 549,827 16:15
COGNEX CORP 41.050 -0.100 -0.243 325,245 17:20
COMPETITIVE TECH 0.185 0.004 2.320 18,423 17:20
CONN WATER SVC 35.370 0.040 0.113 18,004 17:20
CONSTANT CONTACT 33.830 0.460 1.378 210,988 17:20
COURIER CORP 13.810 -0.380 -2.678 12,460 17:20
COVIDIEN PLC 99.320 -0.040 -0.040 2,084,294 16:15
CRA INTERNATIONA 30.650 -0.040 -0.130 42,692 17:20
CRANE CO 63.110 1.260 2.037 548,561 16:15
CRYSTAL ROCK HOL 0.790 0.020 2.597 870 16:15
CSP INC 8.050 0.160 2.028 2,125 17:20
CUBIST PHARM 74.960 0.110 0.147 445,483 17:20
CURIS INC 1.430 0.070 5.147 641,205 17:20
CVS HEALTH CORP 90.290 -0.580 -0.638 3,907,746 16:15
CYNOSURE INC-A 27.390 -0.190 -0.689 94,498 17:20
DATAWATCH CORP 9.120 0.130 1.446 106,598 17:20
DESTINATION XL G 5.310 0.010 0.189 60,278 17:20
DIASYS CORP 0.000 0.000 0.000 0 05/19
DISTRIBUTED ENER N.A. N.A. N.A. 0
DOVER SADDLERY I 4.890 0.000 0.000 100 17:20
DUNKIN' BRANDS G 47.540 -0.460 -0.958 909,512 17:20
DYAX CORP 13.740 0.130 0.955 1,342,711 17:20
EASTERN CO 16.890 0.530 3.240 13,880 17:20
EATON VANCE CORP 42.880 0.870 2.071 1,415,037 16:15
EDGEWATER TECH 7.670 0.010 0.131 12,336 17:20
EMC CORP/MA 29.890 0.020 0.067 8,182,348 16:15
EMCOR GROUP INC 44.600 -0.040 -0.090 268,084 16:15
ENERNOC INC 14.990 -0.010 -0.067 248,375 17:20
ENTERPRISE BANCO 23.290 0.230 0.997 7,004 17:20
ENVIRON POWER CO 0.000 0.000 0.000 0 11/12
EPIRUS BIOPHARMA 5.250 0.260 5.210 33,999 17:20
EPIX PHARMACEUTI N.A. N.A. N.A. 0
EQUITY COMMONWEA 25.390 -0.040 -0.157 1,016,621 16:15
ETHAN ALLEN 29.640 0.080 0.271 98,581 16:15
EVERGREEN SOLAR 0.022 0.000 0.000 0 07/19
EXACT SCIENCES 24.900 0.620 2.554 2,012,818 17:20
FACTSET RESEARCH 137.000 -0.580 -0.422 176,591 16:15
FAIRCHILD SEMICO 16.180 -0.020 -0.123 498,164 17:20
FINJAN HOLDINGS 2.560 -0.150 -5.535 9,940 17:20
FIRST BANCORP/ME 17.760 -0.080 -0.448 4,385 17:20
FIRST MARBLEHEAD 1.600 -0.110 -6.433 36,632 16:15
FIVE STAR QUA 4.390 -0.050 -1.126 332,666 16:15
FORRESTER RESEAR 39.570 0.000 0.000 24,663 17:20
FRANKLIN STREET 11.930 -0.030 -0.251 420,723 16:15
FRONTIER COMMUNI 7.020 0.050 0.717 10,182,242 17:20
FUEL TECH INC 4.080 0.070 1.746 67,349 17:20
FUELCELL ENERGY 1.790 0.030 1.705 1,575,121 17:20
GALECTIN THERAPE 4.230 -0.030 -0.704 182,463 17:20
GALENA BIOPHARMA 1.830 -0.060 -3.175 3,412,255 17:20
GARTNER INC 84.680 -0.210 -0.247 146,050 16:15
GENERAL ELECTRIC 26.860 -0.140 -0.519 28,001,836 16:15
GENESEE & WYOMIN 100.860 0.250 0.248 176,407 16:15
GLOBAL PARTNERS 44.510 0.010 0.022 15,501 16:15
GSI GROUP INC 12.750 0.390 3.155 45,063 17:20
HAEMONETICS CORP 37.380 -0.630 -1.657 261,791 16:15
HAMPDEN BANCORP 20.270 0.040 0.198 1,621 17:20
HANOVER INSURANC 71.370 -0.010 -0.014 203,172 16:15
HARTFORD FINL SV 41.450 -0.140 -0.337 2,301,088 16:15
HARVARD BIOSCIEN 4.860 0.050 1.040 17,797 17:20
HASBRO INC 57.535 0.875 1.544 1,229,560 17:20
HELICOS BIOSCIEN N.A. N.A. N.A. 0
HEXCEL CORP 43.840 0.010 0.023 224,623 16:15
HINGHAM INST SVG 86.060 0.560 0.655 5,998 17:20
HOLOGIC INC 26.550 -0.090 -0.338 891,760 17:20
HOSPITALITY PROP 30.240 -0.270 -0.885 919,381 16:15
HUBBELL INC -A 114.000 -2.280 -1.961 3,827 16:15
HUBBELL INC -B 109.390 -0.600 -0.546 209,299 16:15
IBIS TECHNOLOGY N.A. N.A. N.A. 0
ICAD INC 10.190 -0.220 -2.113 13,651 17:20
IDERA PHARMACEUT 2.800 0.210 8.108 1,356,323 17:20
IDEXX LABS 148.120 -1.470 -0.983 395,262 17:20
IMMUCELL CORP 4.850 0.050 1.042 8,115 17:20
IMMUNOGEN INC 9.840 -0.250 -2.478 776,949 17:20
IMPLANT SCIENCE 1.240 0.001 0.081 53,599 17:19
IMS HEALTH INC N.A. N.A. N.A. 0
INDEP BANK/MA 40.150 0.310 0.778 29,648 17:20
INDEP HLDG CO 13.920 0.030 0.216 666 16:15
INFINITY PHARMAC 14.710 0.430 3.011 727,479 17:20
INSULET CORP 45.480 -0.410 -0.893 545,978 17:20
INTERLEUKIN GENE 0.145 0.000 0.000 18,100 17:19
IPG PHOTONICS 72.660 0.340 0.470 235,854 17:20
IROBOT CORP 36.530 0.960 2.699 739,809 17:20
IRON MOUNTAIN 37.200 -0.740 -1.950 17,681,850 16:15
KADANT INC 41.060 -0.290 -0.701 13,737 16:15
KAMAN CORP 40.060 0.080 0.200 49,741 16:15
KEURIG GREEN MOU 139.930 1.540 1.113 2,149,947 17:20
KOPIN CORP 3.540 0.020 0.568 456,519 17:20
KVH INDUSTRIES 12.500 -0.070 -0.557 20,150 17:20
LEMAITRE VASCULA 7.270 0.140 1.964 18,465 17:20
LGL GROUP INC 3.595 0.155 4.506 250 16:15
LIN MEDIA LLC 24.140 0.250 1.046 350,139 16:15
LIONBRIDGE TECH 4.980 -0.200 -3.861 333,045 17:20
LIVE MICROSYSTEM 0.310 0.000 0.000 0 11/24
LOJACK CORP 2.780 0.070 2.583 14,116 17:20
LYDALL INC 27.630 -0.050 -0.181 142,926 16:15
MAGELLAN PETRO 1.260 -0.020 -1.562 131,407 17:20
MECKLERMEDIA COR 0.700 0.000 0.000 5,000 17:20
MERCHANTS BCSHS 28.700 -0.150 -0.520 5,235 17:20
MERCURY SYSTEMS 13.280 0.020 0.151 49,407 17:20
MERIDIAN BANCORP 11.120 -0.080 -0.714 151,937 17:20
METABOLIX INC 0.570 0.020 3.636 60,683 17:20
MICROFINANCIAL 8.500 -0.040 -0.468 16,375 17:20
MKS INSTRUMENTS 36.240 0.760 2.142 428,112 17:20
MODUSLINK GLOBAL 3.350 -0.050 -1.471 66,257 17:20
MOMENTA PHARMACE 11.610 0.000 0.000 432,554 17:20
MONOTYPE IMAGING 28.020 -0.180 -0.638 148,660 17:20
NETSCOUT SYSTEMS 38.500 -0.520 -1.333 205,223 17:20
NEUROMETRIX INC 1.800 0.030 1.695 125,405 17:20
NEW ENG RLTY-LP 47.740 -0.030 -0.063 331 16:15
NEW HAMP THRIFT 15.400 -0.140 -0.900 2,960 17:20
NEWSTAR FINANCIA 11.700 0.070 0.602 27,808 17:20
NMT MEDICAL INC N.A. N.A. N.A. 0
NORTHEAST BANCRP 9.220 -0.010 -0.108 3,100 17:20
NORTHEAST UTILS 49.510 -0.500 -1.000 2,290,497 16:15
NORTHWAY FINANCI 20.590 0.000 0.000 0 11/21
NUANCE COMMUNICA 15.590 0.280 1.829 6,069,203 17:20
NXSTAGE MEDICAL 17.580 -0.030 -0.170 331,039 17:20
NYER MEDICAL N.A. N.A. N.A. 0
OLIN CORP 25.420 -0.310 -1.205 576,985 16:15
OMTOOL LTD 2.250 0.000 0.000 0 11/14
ONEBEACON INS-A 15.930 -0.260 -1.606 62,271 16:15
OSCIENT PHARMACE N.A. N.A. N.A. 0
OXIGENE INC 1.820 0.030 1.676 426,122 17:20
PANACOS PHARMACE 0.000 0.000 0.000 0 11/24
PAREXEL INTL 57.200 -0.560 -0.970 667,409 17:20
PC CONNECTION 22.870 0.020 0.088 34,105 17:20
PEGASYSTEMS INC 21.570 0.270 1.268 276,198 17:20
PEOPLE'S UNITED 14.900 0.050 0.337 1,998,258 17:20
PERKINELMER INC 45.760 0.270 0.594 872,943 16:15
PITNEY BOWES INC 25.280 0.650 2.639 2,178,944 16:15
PRAXAIR INC 128.650 -0.830 -0.641 1,230,619 16:15
PRESSURE BIOSCIE 0.290 0.000 0.000 0 11/24
PRICELINE GROUP 1,179.170 19.030 1.640 654,739 17:20
PRIMEENERGY CORP 68.000 0.000 0.000 1,103 17:20
PROGRESS SOFTWAR 25.920 0.170 0.660 260,086 17:20
PROPHOTONIX LTD 0.040 -0.002 -5.238 400 17:20
PROV & WOR RR 19.590 0.240 1.240 802 17:20
PSYCHEMEDICS CRP 15.070 0.102 0.681 5,214 17:20
PTC INC 38.750 0.290 0.754 580,041 17:20
RAYTHEON CO 106.400 -0.190 -0.178 1,925,161 16:15
REPLIGEN CORP 22.740 -0.140 -0.612 289,966 17:20
ROGERS CORP 71.880 -0.460 -0.636 86,299 16:15
SAFETY INSURANCE 60.710 -0.200 -0.328 34,611 17:20
SALISBURY BANCOR 27.000 -1.390 -4.896 100 17:20
SAPIENT CORP 24.800 0.130 0.527 1,692,047 17:20
SATCON TECH 0.003 0.000 0.000 627 17:20
SEACHANGE INTL 6.640 -0.040 -0.599 120,696 17:20
SENIOR HOUSING 22.060 -0.050 -0.226 1,475,316 16:15
SEVCON INC 7.990 0.220 2.831 3,495 17:20
SILGAN HOLDINGS 50.145 0.205 0.410 125,799 17:20
SKYWORKS SOLUTIO 65.470 -0.260 -0.396 10,064,214 17:20
SMITH & WESSON H 9.560 0.120 1.271 792,190 17:20
SOAPSTONE NETWOR N.A. N.A. N.A. 0
SONUS NETWORKS 3.750 0.060 1.626 2,141,026 17:20
SPIRE CORP 0.380 0.005 1.320 1,500 17:19
STAG INDUSTRIAL 23.920 0.400 1.701 394,407 16:15
STANDEX INTL CO 75.650 -0.140 -0.185 28,082 16:15
STANLEY BLACK & 95.310 0.050 0.052 1,547,347 16:15
STAPLES INC 14.090 -0.150 -1.053 9,226,939 17:20
STAR GAS PARTNER 6.500 0.020 0.309 15,311 16:15
STARRETT (LS)-A 14.110 -0.050 -0.353 14,193 16:15
STATE ST CORP 77.190 -0.020 -0.026 1,565,104 16:15
STORAGE COMPUTER 0.000 0.000 0.000 0 11/19
STURM RUGER & CO 38.610 -0.180 -0.464 376,588 16:15
SYCAMORE NETWORK 0.360 0.000 0.000 8,449 17:19
SYNTA PHARMACEUT 3.100 -0.030 -0.958 1,045,455 17:20
TECHTARGET 10.460 0.060 0.577 115,123 17:20
TERADYNE INC 19.500 -0.250 -1.266 1,824,924 16:15
TEREX CORP 30.960 0.090 0.292 1,499,769 16:15
TEXTRON INC 43.690 -0.540 -1.221 2,782,701 16:15
THERMO FISHER 127.880 0.470 0.369 1,855,690 16:15
TJX COS INC 63.960 0.450 0.709 8,484,803 16:15
TRANSACT TECH 5.410 -0.070 -1.277 17,002 17:20
TRANSWITCH CORP 0.002 -0.000 -21.053 24,035 17:20
TRC COS INC 7.000 -0.040 -0.568 8,857 16:15
TRIPADVISOR INC 71.860 0.045 0.063 1,540,229 17:20
TUTOR PERINI COR 26.000 0.120 0.464 551,652 16:15
UFP TECHNOLOGIES 21.730 -0.570 -2.556 7,049 17:20
UIL HLDGS CORP 39.470 -0.040 -0.101 193,887 16:15
UNIFIRST CORP/MA 112.850 -0.790 -0.695 93,351 16:15
UNION BANKSHARES 24.400 0.397 1.653 1,184 17:20
UNITED NATURAL 74.960 0.430 0.577 297,272 17:20
UNITED RENTALS 119.020 3.280 2.834 1,778,563 16:15
UNITED TECH CORP 111.710 2.920 2.684 8,103,144 16:15
UNITIL CORP 34.960 0.180 0.518 39,844 16:15
URSTADT BIDDLE 18.310 0.000 0.000 31 16:15
VERTEX PHARM 114.190 0.390 0.343 1,786,132 17:20
VICOR CORP 12.150 0.020 0.165 50,899 17:20
VION PHARM N.A. N.A. N.A. 0
VIRTUSA CORP 40.190 0.090 0.224 81,743 17:20
VIVEVE MEDICAL I 0.450 0.030 7.167 4,582 17:20
WASH TRUST BANC 37.290 -0.040 -0.107 13,004 17:20
WATERS CORP 115.810 -0.660 -0.567 397,844 16:15
WATTS WATER TE-A 63.000 0.220 0.350 169,672 16:15
WAVE SYSTEMS-A 1.000 -0.020 -1.961 48,636 17:20
WEBSTER FINL 32.080 0.160 0.501 229,766 16:15
WESTFIELD FIN 7.370 0.040 0.546 12,448 17:20
WEX INC 118.430 0.210 0.178 265,662 16:15
WHITE MOUNTAINS 641.160 0.150 0.023 6,502 16:15
WINTHROP REALTY 16.830 -0.090 -0.532 132,545 16:15
WORLD ENERGY SOL 5.450 -0.010 -0.183 5,670 17:20
WORLD WRESTLIN-A 11.630 -0.040 -0.343 630,263 16:15
WR BERKLEY CORP 51.980 -0.170 -0.326 867,413 16:15
XCERRA CORP 8.060 -0.360 -4.276 1,572,480 17:20
XEROX CORP 13.760 0.080 0.585 6,371,282 16:15
ZOOM TECHNOLOGIE 0.100 -0.150 -60.000 10,000 17:20

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