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 (%)
Feb 27, 2009 602.59 622.16 587.31 599.50 0 -16.43(-2.67%)
Feb 26, 2009 637.90 651.32 609.76 615.94 0 -16.00(-2.53%)
Feb 25, 2009 634.92 650.78 618.07 631.93 0 -7.64(-1.20%)
Feb 24, 2009 617.87 645.95 610.03 639.58 0 +25.03(+4.07%)
Feb 23, 2009 638.72 645.03 611.25 614.55 0 -18.89(-2.98%)
Feb 21, 2009 633.44 633.44 633.44 0 +0.00(+0.00%)
Feb 20, 2009 627.40 647.63 615.00 633.44 0 -5.21(-0.82%)
Feb 19, 2009 648.10 662.20 631.68 638.65 0 -8.12(-1.26%)
Feb 18, 2009 651.20 660.56 634.19 646.77 0 -1.39(-0.21%)
Feb 17, 2009 656.89 667.47 639.46 648.16 0 -25.71(-3.81%)
Feb 16, 2009 673.87 673.87 673.87 673.87 0 +0.00(+0.00%)
Feb 14, 2009 673.87 673.87 673.87 0 +0.00(+0.00%)
Feb 13, 2009 674.22 689.45 665.24 673.87 0 -3.32(-0.49%)
Feb 12, 2009 662.45 680.82 649.00 677.18 0 +4.97(+0.74%)
Feb 11, 2009 667.81 684.99 656.44 672.21 0 +8.08(+1.22%)
Feb 10, 2009 687.40 700.40 657.82 664.14 0 -31.72(-4.56%)
Feb 09, 2009 693.74 706.36 678.67 695.86 0 -1.33(-0.19%)
Feb 06, 2009 680.96 709.64 674.07 697.19 0 +13.75(+2.01%)
Feb 05, 2009 659.92 691.80 652.19 683.43 0 +18.10(+2.72%)
Feb 04, 2009 658.03 684.55 649.31 665.34 0 +2.31(+0.35%)
Feb 03, 2009 654.74 670.81 641.39 663.03 0 +8.82(+1.35%)
Feb 02, 2009 642.14 662.71 633.79 654.21 0 +4.40(+0.68%)
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%)
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.