Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Massachusetts index (CIX: MASS )

3,363.67 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 661.72 672.63 642.45 649.80 0 -10.38(-1.57%)
Jan 29, 2009 667.77 684.72 651.63 660.18 0 -15.56(-2.30%)
Jan 28, 2009 660.44 687.03 652.26 675.74 0 +26.98(+4.16%)
Jan 27, 2009 644.89 663.07 634.49 648.76 0 +5.43(+0.84%)
Jan 26, 2009 637.04 658.97 627.57 643.33 0 +9.46(+1.49%)
Jan 23, 2009 626.44 647.58 611.10 633.87 0 -7.51(-1.17%)
Jan 22, 2009 633.30 655.46 621.78 641.38 0 -4.86(-0.75%)
Jan 21, 2009 628.62 652.15 616.39 646.24 0 +24.52(+3.94%)
Jan 20, 2009 651.43 662.97 616.88 621.72 0 -53.08(-7.87%)
Jan 19, 2009 674.80 674.80 674.80 674.80 0 +0.00(+0.00%)
Jan 16, 2009 673.13 687.01 654.11 674.80 0 +8.42(+1.26%)
Jan 15, 2009 651.52 676.88 608.53 666.38 0 +13.65(+2.09%)
Jan 14, 2009 654.00 670.97 639.74 652.73 0 -14.32(-2.15%)
Jan 13, 2009 659.96 681.49 647.41 667.05 0 +4.64(+0.70%)
Jan 12, 2009 672.05 680.70 651.36 662.40 0 -10.14(-1.51%)
Jan 09, 2009 684.09 694.95 664.27 672.54 0 -14.35(-2.09%)
Jan 08, 2009 680.20 695.65 665.13 686.89 0 +5.02(+0.74%)
Jan 07, 2009 685.06 700.81 668.67 681.87 0 -63.39(-8.51%)
Jan 06, 2009 745.31 763.72 726.27 745.26 0 +58.89(+8.58%)
Jan 05, 2009 685.68 699.28 670.89 686.37 0 -3.51(-0.51%)
Jan 02, 2009 669.06 696.08 659.02 689.88 0 +17.10(+2.54%)
Jan 01, 2009 672.77 672.77 672.77 672.77 0 +0.00(+0.00%)
Dec 31, 2008 652.49 681.45 651.71 672.77 0 +15.60(+2.37%)
Dec 30, 2008 637.23 661.47 635.46 657.18 0 +19.14(+3.00%)
Dec 29, 2008 640.51 650.67 626.50 638.03 0 -9.10(-1.41%)
Dec 26, 2008 647.60 656.42 638.27 647.14 0 +1.34(+0.21%)
Dec 25, 2008 645.80 645.80 645.80 645.80 0 +0.00(+0.00%)
Dec 24, 2008 645.80 645.80 645.80 645.80 0 +2.91(+0.45%)
Dec 23, 2008 649.68 664.59 634.42 642.89 0 -8.56(-1.31%)
Dec 22, 2008 665.93 674.84 634.78 651.45 0 -16.55(-2.48%)
Dec 19, 2008 665.39 688.10 649.92 668.00 0 -4.92(-0.73%)
Dec 18, 2008 648.32 698.43 662.40 672.92 0 -9.03(-1.32%)
Dec 17, 2008 631.07 696.79 656.89 681.95 0 +7.32(+1.09%)
Dec 16, 2008 609.76 678.60 635.20 674.63 0 +34.80(+5.44%)
Dec 15, 2008 619.27 662.42 628.76 639.83 0 -12.75(-1.95%)
Dec 12, 2008 599.99 661.28 618.21 652.58 0 +1.65(+0.25%)
Dec 11, 2008 631.06 683.02 641.20 650.93 0 -18.97(-2.83%)
Dec 10, 2008 635.02 686.01 653.75 669.90 0 +7.85(+1.19%)
Dec 09, 2008 639.17 694.02 649.11 662.05 0 -17.47(-2.57%)
Dec 08, 2008 639.41 695.25 653.27 679.52 0 +19.37(+2.93%)
Dec 05, 2008 588.11 663.48 604.76 660.14 0 +31.21(+4.96%)
Dec 04, 2008 634.22 656.87 613.97 628.93 0 -14.97(-2.32%)
Dec 03, 2008 623.22 649.53 601.81 643.90 0 +19.68(+3.15%)
Dec 02, 2008 577.95 632.94 593.92 624.22 0 +23.86(+3.97%)
Dec 01, 2008 609.88 650.34 596.55 600.36 0 -58.67(-8.90%)
Nov 28, 2008 613.82 665.81 636.74 659.03 0 +5.96(+0.91%)
Nov 27, 2008 653.07 653.07 653.07 653.07 0 +0.03(+0.00%)
Nov 26, 2008 587.37 658.76 608.21 653.05 0 +22.24(+3.53%)
Nov 25, 2008 604.18 656.37 605.34 630.80 0 +3.02(+0.48%)
Nov 24, 2008 566.90 641.23 581.95 627.79 0 +38.64(+6.56%)
Nov 21, 2008 539.50 596.62 539.76 589.15 0 +25.17(+4.46%)
Nov 20, 2008 558.89 614.34 556.50 563.98 0 -32.73(-5.49%)
Nov 19, 2008 603.77 647.60 593.40 596.71 0 -41.69(-6.53%)
Nov 18, 2008 606.08 653.21 614.83 638.40 0 -0.78(-0.12%)
Nov 17, 2008 614.83 666.13 629.33 639.19 0 -14.76(-2.26%)
Nov 14, 2008 640.86 695.38 646.50 653.94 0 -31.25(-4.56%)
Nov 13, 2008 620.26 691.43 619.11 685.19 0 +36.22(+5.58%)
Nov 12, 2008 640.54 687.87 644.18 648.97 0 -35.09(-5.13%)
Nov 11, 2008 661.51 708.67 669.34 684.06 0 -14.21(-2.03%)
Nov 10, 2008 692.14 733.85 688.52 698.26 0 -14.13(-1.98%)
Nov 07, 2008 666.90 722.93 687.19 712.40 0 +16.87(+2.42%)
Nov 06, 2008 719.29 733.66 687.80 695.53 0 -29.30(-4.04%)
Nov 05, 2008 718.02 765.37 719.40 724.83 0 -34.22(-4.51%)
Nov 04, 2008 723.51 775.07 735.07 759.06 0 +17.21(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.