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 (%)
Apr 30, 2008 999.95 1015 983.85 991.14 0 -7.49(-0.75%)
Apr 29, 2008 997.81 1011 986.39 998.63 0 -2.34(-0.23%)
Apr 28, 2008 996.19 1012 986.54 1001 0 +5.46(+0.55%)
Apr 25, 2008 990.33 1003 975.17 995.51 0 +6.68(+0.68%)
Apr 24, 2008 983.50 1006 963.38 988.83 0 +6.70(+0.68%)
Apr 23, 2008 977.47 996.42 963.10 982.13 0 +14.20(+1.47%)
Apr 22, 2008 980.22 987.83 956.59 967.94 0 -15.57(-1.58%)
Apr 21, 2008 979.43 994.64 968.33 983.50 0 +1.96(+0.20%)
Apr 18, 2008 983.93 998.41 967.20 981.54 0 +13.09(+1.35%)
Apr 17, 2008 968.89 980.18 954.73 968.45 0 -0.96(-0.10%)
Apr 16, 2008 955.75 974.58 945.28 969.41 0 +20.79(+2.19%)
Apr 15, 2008 961.95 972.36 934.83 948.62 0 -11.58(-1.21%)
Apr 14, 2008 966.61 977.43 952.63 960.20 0 -7.45(-0.77%)
Apr 11, 2008 974.04 990.81 962.25 967.64 0 -21.25(-2.15%)
Apr 10, 2008 981.83 1000 971.28 988.89 0 +13.22(+1.36%)
Apr 09, 2008 988.21 997.22 966.33 975.67 0 -12.70(-1.29%)
Apr 08, 2008 986.58 1001 974.16 988.38 0 -3.02(-0.30%)
Apr 07, 2008 1002 1009 982.80 991.39 0 -4.14(-0.42%)
Apr 04, 2008 993.07 1009 978.57 995.53 0 +3.46(+0.35%)
Apr 03, 2008 986.73 1003 975.10 992.07 0 -17.40(-1.72%)
Apr 02, 2008 1009 1027 996.47 1009 0 -0.88(-0.09%)
Apr 01, 2008 982.01 1016 974.12 1010 0 +35.97(+3.69%)
Mar 31, 2008 967.15 986.57 956.41 974.38 0 +9.31(+0.97%)
Mar 28, 2008 976.40 991.14 958.73 965.07 0 -10.53(-1.08%)
Mar 27, 2008 985.63 998.58 968.82 975.60 0 -8.06(-0.82%)
Mar 26, 2008 986.08 998.62 968.44 983.66 0 -8.82(-0.89%)
Mar 25, 2008 985.98 1002 973.00 992.48 0 +7.49(+0.76%)
Mar 24, 2008 968.77 998.93 960.06 984.99 0 +20.48(+2.12%)
Mar 21, 2008 949.07 973.38 933.31 964.51 0 -0.00(-0.00%)
Mar 20, 2008 949.07 973.38 933.31 964.51 0 +20.14(+2.13%)
Mar 19, 2008 972.23 984.92 940.36 944.37 0 -22.27(-2.30%)
Mar 18, 2008 945.14 971.36 930.64 966.64 0 +37.26(+4.01%)
Mar 17, 2008 923.32 951.29 908.47 929.38 0 -17.29(-1.83%)
Mar 14, 2008 972.32 978.22 929.89 946.67 0 -20.92(-2.16%)
Mar 13, 2008 942.09 976.27 929.54 967.59 0 +14.01(+1.47%)
Mar 12, 2008 959.28 976.75 943.42 953.57 0 -2.40(-0.25%)
Mar 11, 2008 939.05 962.52 924.03 955.97 0 +33.00(+3.58%)
Mar 10, 2008 945.79 953.91 918.20 922.97 0 -24.44(-2.58%)
Mar 07, 2008 948.02 966.88 932.31 947.41 0 -6.73(-0.70%)
Mar 06, 2008 976.61 985.43 950.83 954.14 0 -26.22(-2.67%)
Mar 05, 2008 979.55 993.65 966.59 980.36 0 +4.67(+0.48%)
Mar 04, 2008 967.39 985.50 952.93 975.69 0 -4.44(-0.45%)
Mar 03, 2008 979.47 993.19 962.72 980.13 0 -2.16(-0.22%)
Feb 29, 2008 995.25 1006 970.54 982.29 0 -22.06(-2.20%)
Feb 28, 2008 1010 1022 993.57 1004 0 -12.43(-1.22%)
Feb 27, 2008 1014 1033 1002 1017 0 -2.35(-0.23%)
Feb 26, 2008 1006 1029 998.39 1019 0 +9.73(+0.96%)
Feb 25, 2008 990.39 1016 980.60 1009 0 +19.52(+1.97%)
Feb 22, 2008 992.00 1003 967.43 989.88 0 -0.17(-0.02%)
Feb 21, 2008 1006 1017 981.97 990.05 0 -12.69(-1.27%)
Feb 20, 2008 988.99 1010 976.65 1003 0 +7.58(+0.76%)
Feb 19, 2008 1014 1022 988.45 995.16 0 -9.63(-0.96%)
Feb 18, 2008 1003 1014 987.12 1005 0 +0.00(+0.00%)
Feb 15, 2008 1003 1014 987.12 1005 0 -2.13(-0.21%)
Feb 14, 2008 1023 1032 999.17 1007 0 -14.69(-1.44%)
Feb 13, 2008 1022 1034 1002 1022 0 +9.13(+0.90%)
Feb 12, 2008 1013 1029 997.07 1012 0 +4.59(+0.46%)
Feb 11, 2008 1005 1020 989.26 1008 0 +5.75(+0.57%)
Feb 08, 2008 1002 1019 986.57 1002 0 -3.13(-0.31%)
Feb 07, 2008 990.62 1020 977.57 1005 0 +11.22(+1.13%)
Feb 06, 2008 1007 1025 988.50 994.05 0 -4.50(-0.45%)
Feb 05, 2008 1011 1026 990.79 998.55 0 -27.30(-2.66%)
Feb 04, 2008 1032 1044 1013 1026 0 -5.22(-0.51%)
Feb 01, 2008 1015 1042 1001 1031 0 +18.21(+1.80%)
Jan 31, 2008 987.55 1025 974.16 1013 0 +16.27(+1.63%)
Jan 30, 2008 1005 1026 984.79 996.59 0 -12.16(-1.21%)
Jan 29, 2008 999.65 1020 983.31 1009 0 +6.60(+0.66%)
Jan 28, 2008 991.78 1010 975.48 1002 0 +10.50(+1.06%)
Jan 25, 2008 1014 1024 979.11 991.65 0 -8.91(-0.89%)
Jan 24, 2008 997.59 1022 972.86 1001 0 +6.99(+0.70%)
Jan 23, 2008 956.35 1002 931.72 993.57 0 +16.72(+1.71%)
Jan 22, 2008 940.28 998.84 922.70 976.86 0 -13.21(-1.33%)
Jan 21, 2008 1011 1025 972.47 990.06 0 +0.00(+0.00%)
Jan 18, 2008 1011 1025 972.42 990.06 0 -14.66(-1.46%)
Jan 17, 2008 1024 1041 994.14 1005 0 -15.44(-1.51%)
Jan 16, 2008 1007 1041 994.99 1020 0 +9.40(+0.93%)
Jan 15, 2008 1017 1033 997.40 1011 0 -19.93(-1.93%)
Jan 14, 2008 1028 1042 1011 1031 0 +13.37(+1.31%)
Jan 11, 2008 1022 1041 1004 1017 0 -12.20(-1.19%)
Jan 10, 2008 1011 1044 997.23 1030 0 +10.90(+1.07%)
Jan 09, 2008 1007 1029 985.85 1019 0 +10.61(+1.05%)
Jan 08, 2008 1027 1048 1000 1008 0 -17.23(-1.68%)
Jan 07, 2008 1029 1046 1003 1025 0 +2.41(+0.24%)
Jan 04, 2008 1036 1051 1014 1023 0 -23.70(-2.26%)
Jan 03, 2008 1049 1065 1031 1047 0 +3.86(+0.37%)
Jan 02, 2008 1062 1073 1031 1043 0 -21.36(-2.01%)
Jan 01, 2008 1065 1078 1052 1064 0 +0.00(+0.00%)
Dec 31, 2007 1065 1078 1052 1064 0 -4.94(-0.46%)
Dec 28, 2007 1077 1084 1059 1069 0 -1.32(-0.12%)
Dec 27, 2007 1087 1094 1065 1070 0 -21.56(-1.97%)
Dec 26, 2007 1083 1099 1074 1092 0 +2.95(+0.27%)
Dec 24, 2007 1083 1098 1072 1089 0 +5.65(+0.52%)
Dec 21, 2007 1076 1093 1063 1083 0 +20.32(+1.91%)
Dec 20, 2007 1059 1072 1042 1063 0 +11.78(+1.12%)
Dec 19, 2007 1050 1066 1035 1051 0 +3.96(+0.38%)
Dec 18, 2007 1049 1062 1024 1047 0 +7.31(+0.70%)
Dec 17, 2007 1058 1069 1030 1040 0 -21.68(-2.04%)
Dec 14, 2007 1064 1084 1049 1062 0 -8.77(-0.82%)
Dec 13, 2007 1067 1083 1047 1070 0 -19.02(-1.75%)
Dec 12, 2007 1104 1117 1071 1089 0 +4.56(+0.42%)
Dec 11, 2007 1114 1127 1080 1085 0 -26.91(-2.42%)
Dec 10, 2007 1106 1122 1095 1112 0 +7.68(+0.70%)
Dec 07, 2007 1103 1118 1089 1104 0 +1.15(+0.10%)
Dec 06, 2007 1086 1112 1075 1103 0 +17.41(+1.60%)
Dec 05, 2007 1083 1099 1067 1085 0 +11.87(+1.11%)
Dec 04, 2007 1074 1092 1060 1074 0 -8.52(-0.79%)
Dec 03, 2007 1087 1101 1071 1082 0 -9.04(-0.83%)
Nov 30, 2007 1096 1110 1075 1091 0 +7.45(+0.69%)
Nov 29, 2007 1078 1097 1064 1084 0 +3.72(+0.34%)
Nov 28, 2007 1061 1090 1050 1080 0 +30.08(+2.87%)
Nov 27, 2007 1037 1059 1025 1050 0 +20.19(+1.96%)
Nov 26, 2007 1054 1065 1025 1030 0 -26.32(-2.49%)
Nov 23, 2007 1051 1064 1041 1056 0 +14.75(+1.42%)
Nov 21, 2007 1048 1063 1030 1041 0 -16.72(-1.58%)
Nov 20, 2007 1062 1081 1036 1058 0 -1.69(-0.16%)
Nov 19, 2007 1067 1080 1047 1060 0 -13.40(-1.25%)
Nov 16, 2007 1078 1088 1055 1073 0 +1.51(+0.14%)
Nov 15, 2007 1077 1095 1058 1072 0 -6.95(-0.64%)
Nov 14, 2007 1094 1106 1069 1079 0 -9.44(-0.87%)
Nov 13, 2007 1066 1095 1056 1088 0 +28.89(+2.73%)
Nov 12, 2007 1069 1090 1048 1059 0 -10.43(-0.98%)
Nov 09, 2007 1073 1093 1052 1070 0 -18.68(-1.72%)
Nov 08, 2007 1094 1113 1057 1088 0 -2.89(-0.26%)
Nov 07, 2007 1111 1124 1085 1091 0 -34.19(-3.04%)
Nov 06, 2007 1117 1138 1096 1125 0 +9.69(+0.87%)
Nov 05, 2007 1112 1130 1091 1116 0 -7.33(-0.65%)
Nov 02, 2007 1130 1141 1101 1123 0 +1.33(+0.12%)
Nov 01, 2007 1145 1156 1112 1122 0 -33.19(-2.87%)
Oct 31, 2007 1146 1163 1130 1155 0 +12.84(+1.12%)
Oct 30, 2007 1139 1157 1126 1142 0 -1.36(-0.12%)
Oct 29, 2007 1139 1157 1125 1143 0 +6.26(+0.55%)
Oct 26, 2007 1137 1153 1118 1137 0 +9.10(+0.81%)
Oct 25, 2007 1128 1148 1104 1128 0 +6.84(+0.61%)
Oct 24, 2007 1127 1138 1097 1121 0 -10.68(-0.94%)
Oct 23, 2007 1120 1143 1106 1132 0 +17.23(+1.55%)
Oct 22, 2007 1095 1123 1084 1115 0 +10.82(+0.98%)
Oct 19, 2007 1125 1135 1098 1104 0 -22.39(-1.99%)
Oct 18, 2007 1124 1138 1110 1126 0 -4.34(-0.38%)
Oct 17, 2007 1134 1145 1112 1130 0 +5.63(+0.50%)
Oct 16, 2007 1129 1143 1111 1125 0 -6.33(-0.56%)
Oct 15, 2007 1142 1153 1118 1131 0 +1.16(+0.10%)
Oct 12, 2007 1125 1142 1112 1130 0 +8.29(+0.74%)
Oct 11, 2007 1128 1155 1107 1122 0 -0.16(-0.01%)
Oct 10, 2007 1118 1133 1105 1122 0 +3.16(+0.28%)
Oct 09, 2007 1109 1125 1097 1119 0 +11.85(+1.07%)
Oct 08, 2007 1104 1118 1093 1107 0 +0.08(+0.01%)
Oct 05, 2007 1100 1117 1087 1107 0 +14.48(+1.33%)
Oct 04, 2007 1094 1104 1081 1092 0 +2.08(+0.19%)
Oct 03, 2007 1090 1106 1078 1090 0 -3.02(-0.28%)
Oct 02, 2007 1093 1108 1077 1093 0 -0.53(-0.05%)
Oct 01, 2007 1079 1103 1072 1094 0 +16.84(+1.56%)
Sep 28, 2007 1078 1091 1064 1077 0 -0.32(-0.03%)
Sep 27, 2007 1080 1091 1066 1077 0 +0.74(+0.07%)
Sep 26, 2007 1077 1091 1063 1076 0 +4.20(+0.39%)
Sep 25, 2007 1064 1084 1054 1072 0 +2.44(+0.23%)
Sep 24, 2007 1068 1085 1053 1070 0 +6.10(+0.57%)
Sep 21, 2007 1069 1078 1055 1064 0 +2.16(+0.20%)
Sep 20, 2007 1066 1077 1052 1062 0 -6.91(-0.65%)
Sep 19, 2007 1068 1084 1053 1069 0 +6.54(+0.62%)
Sep 18, 2007 1037 1067 1028 1062 0 +29.63(+2.87%)
Sep 17, 2007 1038 1047 1023 1032 0 -10.25(-0.98%)
Sep 14, 2007 1033 1049 1023 1043 0 +4.37(+0.42%)
Sep 13, 2007 1039 1053 1026 1038 0 +4.56(+0.44%)
Sep 12, 2007 1034 1049 1022 1034 0 -2.39(-0.23%)
Sep 11, 2007 1024 1044 1017 1036 0 +16.34(+1.60%)
Sep 10, 2007 1027 1037 1004 1020 0 -4.07(-0.40%)
Sep 07, 2007 1027 1040 1013 1024 0 -16.61(-1.60%)
Sep 06, 2007 1036 1053 1024 1040 0 +4.99(+0.48%)
Sep 05, 2007 1040 1049 1025 1035 0 -10.92(-1.04%)
Sep 04, 2007 1038 1057 1030 1046 0 +8.50(+0.82%)
Aug 31, 2007 1037 1049 1024 1038 0 +10.86(+1.06%)
Aug 30, 2007 1020 1040 1012 1027 0 -0.57(-0.06%)
Aug 29, 2007 1011 1032 1002 1028 0 +22.46(+2.23%)
Aug 28, 2007 1020 1028 1001 1005 0 -24.39(-2.37%)
Aug 27, 2007 1034 1044 1021 1029 0 -6.80(-0.66%)
Aug 24, 2007 1021 1041 1012 1036 0 +15.51(+1.52%)
Aug 23, 2007 1031 1040 1010 1021 0 -4.66(-0.45%)
Aug 22, 2007 1018 1037 1006 1025 0 +15.82(+1.57%)
Aug 21, 2007 1004 1022 992.53 1010 0 +2.99(+0.30%)
Aug 20, 2007 1009 1023 991.13 1007 0 -1.07(-0.11%)
Aug 17, 2007 1020 1038 984.18 1008 0 +16.06(+1.62%)
Aug 16, 2007 986.20 1008 953.59 991.61 0 +2.35(+0.24%)
Aug 15, 2007 1003 1024 981.60 989.26 0 -16.96(-1.69%)
Aug 14, 2007 1029 1040 999.09 1006 0 -18.44(-1.80%)
Aug 13, 2007 1030 1050 1009 1025 0 +6.06(+0.59%)
Aug 10, 2007 1010 1043 981.94 1019 0 -5.69(-0.56%)
Aug 09, 2007 1029 1059 999.19 1024 0 -19.51(-1.87%)
Aug 08, 2007 1036 1066 1016 1044 0 +13.93(+1.35%)
Aug 07, 2007 1023 1045 1003 1030 0 +1.90(+0.18%)
Aug 06, 2007 1024 1042 997.40 1028 0 +11.51(+1.13%)
Aug 03, 2007 1022 1043 1011 1016 0 -20.35(-1.96%)
Aug 02, 2007 1026 1045 1013 1037 0 +13.23(+1.29%)
Aug 01, 2007 1017 1036 998.14 1024 0 +7.17(+0.71%)
Jul 31, 2007 1038 1696 1010 1016 0 -12.67(-1.23%)
Jul 30, 2007 1017 1038 1002 1029 0 +14.49(+1.43%)
Jul 27, 2007 1028 1042 1007 1015 0 -17.20(-1.67%)
Jul 26, 2007 1041 1057 1010 1032 0 -25.60(-2.42%)
Jul 25, 2007 1061 1078 1039 1057 0 +4.66(+0.44%)
Jul 24, 2007 1067 1079 1044 1053 0 -19.71(-1.84%)
Jul 23, 2007 1076 1087 1064 1072 0 -0.71(-0.07%)
Jul 20, 2007 1085 1093 1063 1073 0 -13.52(-1.24%)
Jul 19, 2007 1084 1098 1073 1087 0 +8.76(+0.81%)
Jul 18, 2007 1078 1089 1063 1078 0 -4.62(-0.43%)
Jul 17, 2007 1083 1096 1073 1083 0 +1.04(+0.10%)
Jul 16, 2007 1085 1094 1074 1081 0 -4.31(-0.40%)
Jul 13, 2007 1083 1093 1073 1086 0 +1.50(+0.14%)
Jul 12, 2007 1075 1090 1061 1084 0 +17.77(+1.67%)
Jul 11, 2007 1060 1073 1052 1067 0 +6.65(+0.63%)
Jul 10, 2007 1068 1079 1047 1060 0 -13.95(-1.30%)
Jul 09, 2007 1077 1086 1063 1074 0 +1.04(+0.10%)
Jul 06, 2007 1069 1079 1060 1073 0 -0.27(-0.03%)
Jul 05, 2007 1073 1082 1062 1073 0 +0.98(+0.09%)
Jul 03, 2007 1072 1083 1063 1072 0 +2.79(+0.26%)
Jul 02, 2007 1060 1075 1052 1069 0 +13.32(+1.26%)
Jun 29, 2007 1061 1070 1047 1056 0 -2.89(-0.27%)
Jun 28, 2007 1060 1069 1049 1059 0 -0.54(-0.05%)
Jun 27, 2007 1039 1063 1032 1059 0 +15.36(+1.47%)
Jun 26, 2007 1050 1058 1036 1044 0 -0.75(-0.07%)
Jun 25, 2007 1054 1064 1038 1045 0 -8.84(-0.84%)
Jun 22, 2007 1063 1069 1047 1054 0 -13.27(-1.24%)
Jun 21, 2007 1062 1074 1051 1067 0 +4.48(+0.42%)
Jun 20, 2007 1079 1084 1059 1062 0 -14.47(-1.34%)
Jun 19, 2007 1071 1083 1065 1077 0 +2.77(+0.26%)
Jun 18, 2007 1076 1084 1065 1074 0 -1.04(-0.10%)
Jun 15, 2007 1074 1085 1065 1075 0 +9.21(+0.86%)
Jun 14, 2007 1058 1074 1052 1066 0 +6.55(+0.62%)
Jun 13, 2007 1048 1065 1040 1059 0 +13.99(+1.34%)
Jun 12, 2007 1053 1060 1040 1045 0 -10.64(-1.01%)
Jun 11, 2007 1056 1066 1046 1056 0 -0.92(-0.09%)
Jun 08, 2007 1043 1061 1036 1057 0 +12.04(+1.15%)
Jun 07, 2007 1061 1068 1041 1045 0 -19.15(-1.80%)
Jun 06, 2007 1064 1073 1054 1064 0 -5.92(-0.55%)
Jun 05, 2007 1070 1079 1059 1070 0 -2.34(-0.22%)
Jun 04, 2007 1070 1083 1059 1072 0 +1.51(+0.14%)
Jun 01, 2007 1070 1082 1061 1071 0 +2.47(+0.23%)
May 31, 2007 1061 1077 1056 1068 0 +8.83(+0.83%)
May 30, 2007 1047 1063 1040 1060 0 +9.80(+0.93%)
May 29, 2007 1048 1059 1038 1050 0 +4.24(+0.41%)
May 25, 2007 1043 1054 1036 1045 0 +4.41(+0.42%)
May 24, 2007 1049 1062 1034 1041 0 -8.35(-0.80%)
May 23, 2007 1053 1064 1041 1049 0 -2.36(-0.22%)
May 22, 2007 1049 1061 1040 1052 0 +2.34(+0.22%)
May 21, 2007 1042 1058 1034 1049 0 +3.97(+0.38%)
May 18, 2007 1042 1053 1032 1045 0 +4.46(+0.43%)
May 17, 2007 1046 1053 1034 1041 0 -7.54(-0.72%)
May 16, 2007 1046 1055 1034 1049 0 +6.85(+0.66%)
May 15, 2007 1047 1058 1036 1042 0 -6.08(-0.58%)
May 14, 2007 1053 1063 1041 1048 0 -4.69(-0.45%)
May 11, 2007 1046 1059 1038 1052 0 +8.58(+0.82%)
May 10, 2007 1057 1064 1039 1044 0 -16.33(-1.54%)
May 09, 2007 1055 1067 1047 1060 0 +3.16(+0.30%)
May 08, 2007 1058 1066 1045 1057 0 -3.11(-0.29%)
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.