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 29, 2010 746.15 803.48 781.16 785.36 0 -6.56(-0.83%)
Jan 28, 2010 804.58 808.36 785.54 791.92 0 -10.69(-1.33%)
Jan 27, 2010 745.84 807.46 788.28 802.61 0 +3.95(+0.49%)
Jan 26, 2010 749.23 809.91 789.17 798.66 0 -0.38(-0.05%)
Jan 25, 2010 751.40 808.27 791.47 799.04 0 +3.01(+0.38%)
Jan 22, 2010 760.72 819.69 792.52 796.03 0 -16.27(-2.00%)
Jan 21, 2010 825.69 832.23 806.50 812.30 0 -26.30(-3.14%)
Jan 20, 2010 825.39 848.84 826.23 838.61 0 -4.46(-0.53%)
Jan 19, 2010 816.63 846.78 826.25 843.06 0 +13.06(+1.57%)
Jan 18, 2010 0.7753 830.00 830.00 830.00 0 +0.01(+0.00%)
Jan 15, 2010 826.96 846.53 823.12 829.99 0 -67.36(-7.51%)
Jan 14, 2010 876.63 904.23 882.59 897.35 0 +3.77(+0.42%)
Jan 13, 2010 886.58 898.76 878.07 893.58 0 +9.33(+1.06%)
Jan 12, 2010 873.18 896.60 875.89 884.25 0 -8.71(-0.98%)
Jan 11, 2010 880.87 903.12 882.37 892.96 0 +1.54(+0.17%)
Jan 08, 2010 867.59 896.56 875.83 891.42 0 +7.10(+0.80%)
Jan 07, 2010 866.45 893.45 871.72 884.32 0 +4.70(+0.53%)
Jan 06, 2010 878.54 889.59 869.51 879.61 0 +0.66(+0.08%)
Jan 05, 2010 877.26 887.31 867.26 878.95 0 +1.59(+0.18%)
Jan 04, 2010 873.54 885.12 866.40 877.36 0 +9.52(+1.10%)
Dec 31, 2009 867.84 867.84 867.84 0 -9.02(-1.03%)
Dec 30, 2009 858.56 882.19 867.11 876.86 0 +1.06(+0.12%)
Dec 29, 2009 864.24 883.01 871.09 875.80 0 -1.24(-0.14%)
Dec 28, 2009 864.52 885.23 869.82 877.04 0 -0.13(-0.01%)
Dec 24, 2009 858.97 881.18 869.46 877.17 0 +5.08(+0.58%)
Dec 23, 2009 862.34 879.00 862.01 872.09 0 +3.44(+0.40%)
Dec 22, 2009 855.23 874.50 856.18 868.65 0 +8.11(+0.94%)
Dec 21, 2009 848.61 868.02 850.59 860.54 0 +6.81(+0.80%)
Dec 18, 2009 841.71 859.16 839.40 853.73 0 +10.18(+1.21%)
Dec 17, 2009 839.53 853.96 837.35 843.55 0 -8.87(-1.04%)
Dec 16, 2009 843.39 861.23 842.78 852.42 0 +4.22(+0.50%)
Dec 15, 2009 838.86 857.03 838.74 848.20 0 -1.68(-0.20%)
Dec 14, 2009 846.33 853.62 841.85 849.88 0 +9.98(+1.19%)
Dec 11, 2009 834.33 848.64 831.53 839.91 0 +0.75(+0.09%)
Dec 10, 2009 831.79 850.81 830.94 839.16 0 +2.11(+0.25%)
Dec 09, 2009 827.09 841.82 824.87 837.05 0 +1.60(+0.19%)
Dec 08, 2009 830.21 844.77 825.72 835.45 0 -6.00(-0.71%)
Dec 07, 2009 836.42 852.32 835.24 841.45 0 -3.99(-0.47%)
Dec 04, 2009 835.78 856.21 831.75 845.43 0 +11.09(+1.33%)
Dec 03, 2009 837.76 853.02 829.73 834.34 0 -9.16(-1.09%)
Dec 02, 2009 834.66 853.57 833.78 843.50 0 +1.42(+0.17%)
Dec 01, 2009 827.95 849.23 828.71 842.09 0 +12.83(+1.55%)
Nov 30, 2009 820.12 837.27 815.60 829.26 0 +2.47(+0.30%)
Nov 27, 2009 810.40 836.20 812.08 826.79 0 -12.03(-1.43%)
Nov 26, 2009 829.08 844.95 830.75 838.82 0 -0.19(-0.02%)
Nov 25, 2009 829.28 845.15 830.94 839.01 0 +3.88(+0.46%)
Nov 24, 2009 825.38 842.06 822.39 835.13 0 +2.10(+0.25%)
Nov 23, 2009 823.07 842.99 823.65 833.03 0 +9.90(+1.20%)
Nov 20, 2009 814.82 831.32 812.66 823.13 0 -2.73(-0.33%)
Nov 19, 2009 825.19 837.89 817.31 825.86 0 -11.51(-1.37%)
Nov 18, 2009 835.97 844.55 827.52 837.37 0 +1.57(+0.19%)
Nov 17, 2009 824.11 843.02 822.64 835.79 0 +0.25(+0.03%)
Nov 16, 2009 819.10 842.72 822.39 835.55 0 +13.33(+1.62%)
Nov 13, 2009 812.88 831.96 810.20 822.22 0 +3.10(+0.38%)
Nov 12, 2009 821.90 835.85 813.76 819.12 0 -8.74(-1.06%)
Nov 11, 2009 823.17 838.66 819.15 827.85 0 +3.37(+0.41%)
Nov 10, 2009 816.98 834.27 815.40 824.48 0 -1.99(-0.24%)
Nov 09, 2009 810.27 830.43 810.34 826.47 0 +15.71(+1.94%)
Nov 06, 2009 799.51 820.89 797.35 810.75 0 +0.12(+0.01%)
Nov 05, 2009 792.30 817.67 792.64 810.64 0 +17.60(+2.22%)
Nov 04, 2009 794.45 812.70 786.97 793.04 0 -6.44(-0.81%)
Nov 03, 2009 783.11 804.88 780.82 799.47 0 +5.12(+0.65%)
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.