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 (%)
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%)
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%)
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.