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 (%)
Mar 31, 2017 2019 2040 2008 2027 0 +5.11(+0.25%)
Mar 30, 2017 2016 2034 2003 2022 0 +4.16(+0.21%)
Mar 29, 2017 2016 2034 2000 2017 0 +14.42(+0.72%)
Mar 28, 2017 1994 2015 1981 2003 0 +7.13(+0.36%)
Mar 27, 2017 1974 2005 1962 1996 0 +5.77(+0.29%)
Mar 24, 2017 1996 2011 1979 1990 0 -2.28(-0.11%)
Mar 23, 2017 1994 2013 1981 1992 0 -3.17(-0.16%)
Mar 22, 2017 1990 2006 1972 1996 0 +7.10(+0.36%)
Mar 21, 2017 2024 2036 1981 1988 0 -26.37(-1.31%)
Mar 20, 2017 2025 2036 2005 2015 0 -9.91(-0.49%)
Mar 17, 2017 2024 2043 2005 2025 0 +2.06(+0.10%)
Mar 16, 2017 2035 2046 2008 2023 0 -21.20(-1.04%)
Mar 15, 2017 2027 2052 2016 2044 0 +20.67(+1.02%)
Mar 14, 2017 2023 2033 2008 2023 0 -4.55(-0.22%)
Mar 13, 2017 2026 2039 2012 2028 0 +1.73(+0.09%)
Mar 10, 2017 2030 2043 2009 2026 0 +4.64(+0.23%)
Mar 09, 2017 2022 2037 2006 2021 0 -2.32(-0.11%)
Mar 08, 2017 2021 2040 2008 2024 0 +5.75(+0.28%)
Mar 07, 2017 2019 2035 2007 2018 0 -7.69(-0.38%)
Mar 06, 2017 2027 2040 2011 2026 0 -11.66(-0.57%)
Mar 03, 2017 2031 2047 2018 2037 0 +2.21(+0.11%)
Mar 02, 2017 2041 2058 2023 2035 0 -7.94(-0.39%)
Mar 01, 2017 2038 2060 2022 2043 0 +24.87(+1.23%)
Feb 28, 2017 2027 2039 2004 2018 0 -13.12(-0.65%)
Feb 27, 2017 2014 2040 2005 2031 0 +16.39(+0.81%)
Feb 24, 2017 2003 2022 1977 2015 0 +4.91(+0.24%)
Feb 23, 2017 2014 2029 1989 2010 0 -7.09(-0.35%)
Feb 22, 2017 2020 2033 2002 2017 0 -2.71(-0.13%)
Feb 21, 2017 2022 2037 2004 2020 0 -0.01(-0.00%)
Feb 17, 2017 2020 2020 2020 2020 0 +8.05(+0.40%)
Feb 16, 2017 2017 2030 1995 2012 0 -7.98(-0.40%)
Feb 15, 2017 2000 2027 1988 2020 0 +21.25(+1.06%)
Feb 14, 2017 1980 2007 1967 1998 0 +15.96(+0.81%)
Feb 13, 2017 1977 1994 1965 1982 0 +12.37(+0.63%)
Feb 10, 2017 1964 1981 1951 1970 0 +8.27(+0.42%)
Feb 09, 2017 1949 1973 1941 1962 0 +15.44(+0.79%)
Feb 08, 2017 1937 1956 1924 1946 0 +2.66(+0.14%)
Feb 07, 2017 1946 1959 1931 1944 0 +4.71(+0.24%)
Feb 06, 2017 1934 1949 1922 1939 0 -0.51(-0.03%)
Feb 03, 2017 1936 1952 1918 1940 0 +9.86(+0.51%)
Feb 02, 2017 1922 1943 1904 1930 0 -12.08(-0.62%)
Feb 01, 2017 1941 1963 1922 1942 0 +7.61(+0.39%)
Jan 31, 2017 1913 1943 1895 1934 0 +20.84(+1.09%)
Jan 30, 2017 1920 1930 1891 1913 0 -10.42(-0.54%)
Jan 27, 2017 1918 1941 1902 1924 0 +11.63(+0.61%)
Jan 26, 2017 1918 1939 1899 1912 0 -7.09(-0.37%)
Jan 25, 2017 1911 1936 1897 1919 0 +8.07(+0.42%)
Jan 24, 2017 1906 1928 1885 1911 0 +8.51(+0.45%)
Jan 23, 2017 1908 1924 1890 1903 0 -8.07(-0.42%)
Jan 20, 2017 1911 1925 1895 1911 0 +8.90(+0.47%)
Jan 19, 2017 1917 1928 1892 1902 0 -18.14(-0.94%)
Jan 18, 2017 1918 1932 1901 1920 0 +8.63(+0.45%)
Jan 17, 2017 1919 1933 1897 1911 0 -15.61(-0.81%)
Jan 13, 2017 1927 1927 1927 1927 0 +7.89(+0.41%)
Jan 12, 2017 1918 1930 1893 1919 0 -3.78(-0.20%)
Jan 11, 2017 1932 1949 1896 1923 0 -11.03(-0.57%)
Jan 10, 2017 1925 1952 1912 1934 0 +9.52(+0.49%)
Jan 09, 2017 1919 1941 1906 1924 0 +10.83(+0.57%)
Jan 06, 2017 1908 1926 1896 1913 0 +8.61(+0.45%)
Jan 05, 2017 1905 1924 1886 1905 0 -3.50(-0.18%)
Jan 04, 2017 1889 1921 1879 1908 0 +26.31(+1.40%)
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.