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 (%)
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%)
Nov 03, 2008 713.71 759.09 724.95 741.85 0 +0.69(+0.09%)
Oct 31, 2008 685.26 754.02 703.32 741.16 0 +23.47(+3.27%)
Oct 30, 2008 678.68 734.71 686.60 717.69 0 +28.93(+4.20%)
Oct 29, 2008 657.78 724.36 666.86 688.75 0 -3.53(-0.51%)
Oct 28, 2008 619.39 703.82 627.72 692.28 0 +55.67(+8.74%)
Oct 27, 2008 617.03 678.92 627.15 636.62 0 -24.40(-3.69%)
Oct 24, 2008 597.93 683.02 617.57 661.02 0 -16.61(-2.45%)
Oct 23, 2008 659.25 708.95 639.62 677.63 0 -11.15(-1.62%)
Oct 22, 2008 680.28 726.41 671.41 688.77 0 -31.09(-4.32%)
Oct 21, 2008 699.61 754.16 710.85 719.86 0 -23.07(-3.11%)
Oct 20, 2008 697.23 753.90 707.80 742.93 0 +19.70(+2.72%)
Oct 17, 2008 679.86 760.60 691.08 723.23 0 -6.77(-0.93%)
Oct 16, 2008 678.38 743.26 671.61 730.00 0 +23.06(+3.26%)
Oct 15, 2008 731.45 777.69 701.72 706.95 0 -71.51(-9.19%)
Oct 14, 2008 821.82 837.72 757.01 778.46 0 -13.36(-1.69%)
Oct 13, 2008 709.92 800.87 719.43 791.81 0 +79.49(+11.16%)
Oct 10, 2008 656.56 754.69 645.62 712.33 0 -1.79(-0.25%)
Oct 09, 2008 740.44 791.47 707.72 714.12 0 -51.15(-6.68%)
Oct 08, 2008 722.16 805.22 733.45 765.27 0 -7.99(-1.03%)
Oct 07, 2008 776.39 835.55 764.81 773.26 0 -28.22(-3.52%)
Oct 06, 2008 789.73 840.11 759.45 801.49 0 -37.53(-4.47%)
Oct 03, 2008 832.64 889.56 827.70 839.02 0 -13.84(-1.62%)
Oct 02, 2008 849.83 891.97 844.29 852.86 0 -32.82(-3.71%)
Oct 01, 2008 857.56 905.17 863.74 885.68 0 -13.19(-1.47%)
Sep 30, 2008 846.13 910.23 855.58 898.87 0 +37.45(+4.35%)
Sep 29, 2008 878.76 925.06 841.56 861.42 0 -64.82(-7.00%)
Sep 26, 2008 908.69 934.86 894.51 926.24 0 +0.90(+0.10%)
Sep 25, 2008 925.34 925.34 925.34 925.34 0 +25.39(+2.82%)
Sep 24, 2008 873.94 919.86 879.86 899.96 0 -1.89(-0.21%)
Sep 23, 2008 914.62 933.55 887.63 901.84 0 -12.01(-1.31%)
Sep 22, 2008 918.59 965.78 905.26 913.85 0 -40.32(-4.23%)
Sep 19, 2008 946.31 1012 891.19 954.17 0 +17.58(+1.88%)
Sep 18, 2008 887.01 990.13 836.51 936.59 0 +30.50(+3.37%)
Sep 17, 2008 904.47 948.28 896.20 906.09 0 -43.08(-4.54%)
Sep 16, 2008 893.09 961.73 907.27 949.16 0 +12.31(+1.31%)
Sep 15, 2008 913.23 970.55 924.99 936.85 0 -33.05(-3.41%)
Sep 12, 2008 932.38 980.18 949.73 969.90 0 -0.74(-0.08%)
Sep 11, 2008 916.44 975.25 934.54 970.64 0 +13.45(+1.41%)
Sep 10, 2008 926.19 973.09 937.97 957.19 0 +8.35(+0.88%)
Sep 09, 2008 971.34 986.30 945.42 948.84 0 -23.45(-2.41%)
Sep 08, 2008 942.60 989.38 951.54 972.30 0 +18.21(+1.91%)
Sep 05, 2008 913.26 962.55 928.51 954.09 0 +4.39(+0.46%)
Sep 04, 2008 944.75 983.60 944.01 949.70 0 -35.94(-3.65%)
Sep 03, 2008 952.89 999.12 970.17 985.64 0 +0.20(+0.02%)
Sep 02, 2008 967.25 1014 975.91 985.43 0 -0.41(-0.04%)
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.