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 29, 2011 1110 1176 1155 1166 0 +1.85(+0.16%)
Apr 28, 2011 1104 1174 1150 1164 0 -3.63(-0.31%)
Apr 27, 2011 1106 1178 1150 1168 0 +6.18(+0.53%)
Apr 26, 2011 1094 1173 1142 1161 0 +16.23(+1.42%)
Apr 25, 2011 1146 1152 1135 1145 0 -1.64(-0.14%)
Apr 21, 2011 1145 1161 1135 1147 0 +17.01(+1.51%)
Apr 20, 2011 1120 1139 1112 1130 0 +24.07(+2.18%)
Apr 19, 2011 1103 1114 1093 1106 0 +6.16(+0.56%)
Apr 18, 2011 1100 1109 1086 1100 0 -13.51(-1.21%)
Apr 15, 2011 1106 1119 1098 1113 0 +8.99(+0.81%)
Apr 14, 2011 1098 1110 1090 1104 0 +1.13(+0.10%)
Apr 13, 2011 1101 1115 1089 1103 0 +6.15(+0.56%)
Apr 12, 2011 1102 1110 1089 1097 0 -11.46(-1.03%)
Apr 11, 2011 1109 1120 1099 1108 0 +1.49(+0.13%)
Apr 08, 2011 1118 1124 1100 1107 0 -5.71(-0.51%)
Apr 07, 2011 1113 1123 1101 1112 0 -1.45(-0.13%)
Apr 06, 2011 1113 1123 1101 1114 0 +4.05(+0.36%)
Apr 05, 2011 1108 1121 1099 1110 0 +0.23(+0.02%)
Apr 04, 2011 1114 1121 1100 1110 0 -1.86(-0.17%)
Apr 01, 2011 1115 1125 1101 1111 0 +4.15(+0.37%)
Mar 31, 2011 1105 1117 1097 1107 0 -1.55(-0.14%)
Mar 30, 2011 1108 1114 1101 1109 0 +7.58(+0.69%)
Mar 29, 2011 1093 1106 1086 1101 0 +7.28(+0.67%)
Mar 28, 2011 1100 1108 1089 1094 0 -2.83(-0.26%)
Mar 25, 2011 1095 1107 1088 1097 0 +5.12(+0.47%)
Mar 24, 2011 1084 1098 1074 1092 0 +13.97(+1.30%)
Mar 23, 2011 1071 1084 1061 1078 0 +4.02(+0.37%)
Mar 22, 2011 1077 1086 1065 1074 0 -2.25(-0.21%)
Mar 21, 2011 1077 1083 1067 1076 0 +12.73(+1.20%)
Mar 18, 2011 1069 1077 1053 1063 0 +78.69(+7.99%)
Mar 17, 2011 991.77 998.69 976.67 984.57 0 +7.35(+0.75%)
Mar 16, 2011 989.40 998.86 971.29 977.22 0 -15.32(-1.54%)
Mar 15, 2011 982.76 1001 977.32 992.54 0 -9.58(-0.96%)
Mar 14, 2011 1002 1013 991.04 1002 0 -8.07(-0.80%)
Mar 11, 2011 999.62 1016 993.70 1010 0 +6.36(+0.63%)
Mar 10, 2011 1013 1020 995.92 1004 0 -19.44(-1.90%)
Mar 09, 2011 1025 1034 1013 1023 0 -4.26(-0.41%)
Mar 08, 2011 1021 1036 1010 1028 0 +6.91(+0.68%)
Mar 07, 2011 1037 1043 1012 1021 0 -13.82(-1.34%)
Mar 04, 2011 1038 1045 1023 1034 0 -2.33(-0.22%)
Mar 03, 2011 1028 1046 1022 1037 0 +18.58(+1.82%)
Mar 02, 2011 1012 1029 1003 1018 0 +3.88(+0.38%)
Mar 01, 2011 1032 1038 1008 1014 0 -12.40(-1.21%)
Feb 28, 2011 1027 1037 1015 1027 0 +3.05(+0.30%)
Feb 25, 2011 1013 1029 1008 1024 0 +14.79(+1.47%)
Feb 24, 2011 1000 1018 992.65 1009 0 +6.84(+0.68%)
Feb 23, 2011 1014 1022 990.35 1002 0 -12.65(-1.25%)
Feb 22, 2011 1025 1035 1009 1015 0 -23.53(-2.27%)
Feb 18, 2011 1038 1038 1038 0 +1.96(+0.19%)
Feb 17, 2011 1027 1043 1021 1036 0 +2.82(+0.27%)
Feb 16, 2011 1030 1042 1022 1033 0 +5.33(+0.52%)
Feb 15, 2011 1029 1039 1018 1028 0 -3.48(-0.34%)
Feb 14, 2011 1030 1041 1021 1032 0 +1.27(+0.12%)
Feb 11, 2011 1022 1036 1015 1030 0 +4.25(+0.41%)
Feb 10, 2011 1014 1032 1008 1026 0 +2.96(+0.29%)
Feb 09, 2011 1018 1031 1011 1023 0 +3.07(+0.30%)
Feb 08, 2011 1016 1025 1009 1020 0 +3.15(+0.31%)
Feb 07, 2011 1013 1026 1006 1017 0 +6.52(+0.65%)
Feb 04, 2011 1005 1016 995.74 1010 0 +6.79(+0.68%)
Feb 03, 2011 999.46 1012 989.49 1004 0 +2.63(+0.26%)
Feb 02, 2011 998.18 1012 989.59 1001 0 -3.13(-0.31%)
Feb 01, 2011 996.87 1015 989.03 1004 0 +12.96(+1.31%)
Jan 31, 2011 985.09 998.83 977.04 991.11 0 +5.51(+0.56%)
Jan 28, 2011 1006 1014 980.88 985.60 0 -19.80(-1.97%)
Jan 27, 2011 999.80 1014 994.12 1005 0 +6.28(+0.63%)
Jan 26, 2011 995.28 1009 985.47 999.12 0 +6.52(+0.66%)
Jan 25, 2011 985.81 998.98 974.58 992.60 0 +2.99(+0.30%)
Jan 24, 2011 981.86 997.72 975.46 989.61 0 +4.73(+0.48%)
Jan 21, 2011 988.42 997.27 978.86 984.88 0 -1.16(-0.12%)
Jan 20, 2011 981.24 995.46 970.30 986.04 0 -2.94(-0.30%)
Jan 19, 2011 998.14 1007 982.39 988.98 0 -15.66(-1.56%)
Jan 18, 2011 997.06 1012 992.22 1005 0 +4.53(+0.45%)
Jan 17, 2011 988.80 1005 982.45 1000 0 -0.01(-0.00%)
Jan 14, 2011 988.83 1005 982.46 1000 0 +10.50(+1.06%)
Jan 13, 2011 982.74 997.61 978.38 989.62 0 +5.03(+0.51%)
Jan 12, 2011 980.03 992.74 974.91 984.59 0 +5.81(+0.59%)
Jan 11, 2011 976.22 987.77 969.23 978.78 0 +3.63(+0.37%)
Jan 10, 2011 964.78 981.61 960.27 975.15 0 +4.03(+0.42%)
Jan 07, 2011 973.75 982.32 959.83 971.12 0 -3.65(-0.37%)
Jan 06, 2011 969.87 983.60 964.64 974.77 0 +3.02(+0.31%)
Jan 05, 2011 960.20 977.91 954.36 971.75 0 +8.02(+0.83%)
Jan 04, 2011 973.11 978.84 954.96 963.72 0 -9.50(-0.98%)
Jan 03, 2011 966.15 982.87 960.76 973.22 0 +13.24(+1.38%)
Dec 31, 2010 962.49 968.28 955.11 959.98 0 -3.76(-0.39%)
Dec 30, 2010 962.31 970.53 958.30 963.74 0 -0.11(-0.01%)
Dec 29, 2010 963.62 970.32 958.12 963.85 0 +1.13(+0.12%)
Dec 28, 2010 965.93 970.90 957.20 962.72 0 -2.83(-0.29%)
Dec 27, 2010 960.36 969.74 954.52 965.54 0 +2.10(+0.22%)
Dec 24, 2010 961.92 969.90 956.59 963.45 0 +0.02(+0.00%)
Dec 23, 2010 961.74 969.89 956.59 963.42 0 -0.77(-0.08%)
Dec 22, 2010 962.67 971.58 955.58 964.20 0 +0.24(+0.02%)
Dec 21, 2010 960.42 969.76 953.71 963.96 0 +6.19(+0.65%)
Dec 20, 2010 957.03 965.96 946.40 957.77 0 +1.62(+0.17%)
Dec 17, 2010 950.10 962.33 943.39 956.15 0 +5.68(+0.60%)
Dec 16, 2010 941.43 954.94 933.70 950.47 0 +8.78(+0.93%)
Dec 15, 2010 940.44 954.27 933.68 941.69 0 -1.98(-0.21%)
Dec 14, 2010 945.58 954.34 936.71 943.67 0 -0.87(-0.09%)
Dec 10, 2010 939.92 950.99 930.73 944.54 0 +6.06(+0.65%)
Dec 09, 2010 940.81 948.06 926.69 938.48 0 -0.85(-0.09%)
Dec 08, 2010 941.27 948.97 930.96 939.32 0 -1.66(-0.18%)
Dec 07, 2010 946.74 953.80 936.27 940.99 0 +0.31(+0.03%)
Dec 06, 2010 939.64 947.38 932.01 940.67 0 -2.57(-0.27%)
Dec 03, 2010 934.67 948.38 928.59 943.25 0 +3.48(+0.37%)
Dec 02, 2010 929.54 945.11 924.44 939.76 0 +9.38(+1.01%)
Dec 01, 2010 925.36 938.64 919.04 930.39 0 +18.03(+1.98%)
Nov 30, 2010 907.81 920.83 901.85 912.36 0 -5.15(-0.56%)
Nov 29, 2010 917.44 924.47 903.71 917.50 0 -4.87(-0.53%)
Nov 26, 2010 920.67 929.55 915.53 922.37 0 -5.30(-0.57%)
Nov 25, 2010 913.83 927.68 927.66 927.67 0 +0.02(+0.00%)
Nov 24, 2010 913.78 930.63 910.47 927.66 0 +20.37(+2.24%)
Nov 23, 2010 909.38 919.01 898.70 907.29 0 -10.10(-1.10%)
Nov 22, 2010 913.54 924.58 904.62 917.39 0 +1.16(+0.13%)
Nov 19, 2010 909.54 921.78 902.18 916.23 0 +6.87(+0.76%)
Nov 18, 2010 903.72 917.71 899.03 909.36 0 +14.70(+1.64%)
Nov 17, 2010 892.69 905.01 885.33 894.66 0 -0.23(-0.03%)
Nov 16, 2010 902.97 912.04 887.31 894.89 0 -17.37(-1.90%)
Nov 15, 2010 917.11 924.52 905.93 912.26 0 -2.09(-0.23%)
Nov 12, 2010 919.23 927.09 906.97 914.35 0 -9.80(-1.06%)
Nov 11, 2010 917.94 930.58 908.86 924.15 0 -4.21(-0.45%)
Nov 10, 2010 919.95 932.64 911.00 928.36 0 +8.48(+0.92%)
Nov 09, 2010 928.61 935.68 914.30 919.88 0 -6.27(-0.68%)
Nov 08, 2010 925.96 935.82 917.43 926.15 0 -4.98(-0.53%)
Nov 05, 2010 928.89 938.69 917.51 931.12 0 +3.30(+0.36%)
Nov 04, 2010 922.95 935.00 914.41 927.83 0 +11.83(+1.29%)
Nov 03, 2010 913.35 920.24 903.48 916.00 0 +3.58(+0.39%)
Nov 02, 2010 911.46 919.52 902.91 912.41 0 +9.50(+1.05%)
Nov 01, 2010 905.26 915.24 894.61 902.91 0 -1.01(-0.11%)
Oct 29, 2010 899.15 911.47 893.62 903.93 0 +1.91(+0.21%)
Oct 28, 2010 909.24 916.91 892.19 902.01 0 -2.52(-0.28%)
Oct 27, 2010 895.91 910.26 888.20 904.53 0 +3.57(+0.40%)
Oct 25, 2010 897.97 910.95 893.61 900.96 0 +8.41(+0.94%)
Oct 23, 2010 884.62 901.55 878.74 892.55 0 -2.53(-0.28%)
Oct 22, 2010 889.12 901.38 883.25 895.08 0 +5.81(+0.65%)
Oct 21, 2010 890.86 902.14 879.43 889.27 0 +1.03(+0.12%)
Oct 20, 2010 879.71 897.40 876.73 888.24 0 +9.62(+1.10%)
Oct 19, 2010 879.03 893.54 868.71 878.61 0 -13.49(-1.51%)
Oct 18, 2010 885.52 897.99 877.71 892.11 0 +4.69(+0.53%)
Oct 15, 2010 889.06 896.70 876.61 887.42 0 +2.56(+0.29%)
Oct 14, 2010 879.76 895.07 875.19 884.86 0 +2.65(+0.30%)
Oct 13, 2010 878.51 890.47 874.08 882.22 0 +5.73(+0.65%)
Oct 12, 2010 868.18 881.48 861.81 876.49 0 +1.60(+0.18%)
Oct 11, 2010 861.71 884.00 868.59 874.89 0 +1.33(+0.15%)
Oct 08, 2010 858.48 879.36 860.61 873.56 0 +5.23(+0.60%)
Oct 07, 2010 860.50 878.81 858.88 868.34 0 -1.11(-0.13%)
Oct 06, 2010 866.00 883.40 861.35 869.44 0 -10.83(-1.23%)
Oct 05, 2010 860.36 885.52 865.12 880.27 0 +15.67(+1.81%)
Oct 04, 2010 859.52 877.81 857.20 864.60 0 -8.33(-0.95%)
Oct 01, 2010 862.45 883.53 864.36 872.93 0 +0.49(+0.06%)
Sep 30, 2010 864.46 887.92 864.41 872.45 0 +11.01(+1.28%)
Sep 29, 2010 770.57 869.02 855.12 861.43 0 -5.75(-0.66%)
Sep 28, 2010 772.68 873.09 852.84 867.18 0 +4.82(+0.56%)
Sep 27, 2010 775.27 872.03 857.01 862.37 0 -4.37(-0.50%)
Sep 24, 2010 763.89 870.75 850.83 866.74 0 +19.95(+2.36%)
Sep 23, 2010 752.96 857.71 837.88 846.78 0 -3.56(-0.42%)
Sep 22, 2010 760.44 861.95 843.04 850.35 0 -6.03(-0.70%)
Sep 21, 2010 767.69 866.56 848.70 856.38 0 -3.41(-0.40%)
Sep 20, 2010 758.61 863.39 844.84 859.79 0 +12.33(+1.45%)
Sep 17, 2010 755.99 854.43 839.57 847.47 0 +0.98(+0.12%)
Sep 15, 2010 747.93 850.27 834.91 846.48 0 +3.57(+0.42%)
Sep 14, 2010 747.91 851.98 833.69 842.91 0 +1.90(+0.23%)
Sep 13, 2010 745.43 847.03 831.29 841.01 0 +10.51(+1.27%)
Sep 10, 2010 737.49 837.40 822.43 830.50 0 +1.55(+0.19%)
Sep 09, 2010 743.10 839.98 823.20 828.95 0 +1.60(+0.19%)
Sep 08, 2010 730.74 833.55 817.15 827.35 0 +6.24(+0.76%)
Sep 07, 2010 737.06 833.13 816.93 821.11 0 -10.49(-1.26%)
Sep 03, 2010 831.60 831.60 831.60 0 +10.50(+1.28%)
Sep 02, 2010 719.21 824.14 806.70 821.10 0 +10.05(+1.24%)
Sep 01, 2010 706.78 816.38 793.70 811.05 0 +21.68(+2.75%)
Aug 31, 2010 696.68 798.42 781.28 789.37 0 -3.60(-0.45%)
Aug 30, 2010 710.77 807.43 790.44 792.97 0 -7.71(-0.96%)
Aug 27, 2010 706.40 806.19 782.66 800.68 0 +9.43(+1.19%)
Aug 26, 2010 706.34 804.49 786.37 791.25 0 -5.28(-0.66%)
Aug 25, 2010 693.29 800.17 779.70 796.54 0 +6.70(+0.85%)
Aug 24, 2010 702.75 800.53 782.50 789.84 0 -13.29(-1.65%)
Aug 23, 2010 719.43 817.42 799.72 803.13 0 -5.06(-0.63%)
Aug 20, 2010 711.82 813.06 796.09 808.18 0 +1.86(+0.23%)
Aug 19, 2010 724.72 821.51 800.77 806.32 0 -14.64(-1.78%)
Aug 18, 2010 726.61 827.29 810.66 820.96 0 +1.63(+0.20%)
Aug 17, 2010 721.01 826.41 806.55 819.33 0 +12.61(+1.56%)
Aug 16, 2010 709.04 812.44 794.89 806.73 0 +1.78(+0.22%)
Aug 13, 2010 713.10 814.00 800.53 804.95 0 -3.71(-0.46%)
Aug 12, 2010 711.38 816.30 795.08 808.66 0 -5.40(-0.66%)
Aug 11, 2010 734.09 827.25 808.79 814.06 0 -22.61(-2.70%)
Aug 10, 2010 745.83 844.58 825.78 836.67 0 -7.79(-0.92%)
Aug 09, 2010 751.93 849.94 834.25 844.47 0 +6.05(+0.72%)
Aug 06, 2010 745.48 845.48 823.96 838.41 0 -2.21(-0.26%)
Aug 05, 2010 748.33 847.59 832.10 840.62 0 -2.77(-0.33%)
Aug 04, 2010 747.86 849.51 831.22 843.39 0 +8.45(+1.01%)
Aug 03, 2010 748.11 845.56 827.36 834.94 0 -4.53(-0.54%)
Aug 02, 2010 747.47 846.85 828.29 839.47 0 +12.79(+1.55%)
Jul 30, 2010 762.66 833.73 812.60 826.68 0 -0.24(-0.03%)
Jul 29, 2010 755.37 844.23 817.60 826.92 0 -8.15(-0.98%)
Jul 28, 2010 755.59 848.80 829.54 835.07 0 -7.11(-0.84%)
Jul 27, 2010 763.79 858.46 834.90 842.18 0 -10.78(-1.26%)
Jul 26, 2010 759.32 857.33 835.67 852.96 0 +13.64(+1.62%)
Jul 23, 2010 741.89 847.11 815.16 839.32 0 +14.16(+1.72%)
Jul 22, 2010 732.41 830.02 810.20 825.16 0 +18.86(+2.34%)
Jul 21, 2010 741.67 827.33 800.60 806.31 0 -13.71(-1.67%)
Jul 20, 2010 730.93 821.84 793.30 820.02 0 +9.43(+1.16%)
Jul 19, 2010 724.64 816.38 799.34 810.59 0 +6.15(+0.76%)
Jul 16, 2010 731.51 827.52 801.87 804.44 0 -21.22(-2.57%)
Jul 15, 2010 767.71 833.63 815.54 825.65 0 -0.97(-0.12%)
Jul 14, 2010 765.87 833.84 815.92 826.63 0 +0.58(+0.07%)
Jul 13, 2010 758.36 830.17 811.62 826.05 0 +15.98(+1.97%)
Jul 12, 2010 747.75 818.82 802.75 810.07 0 -3.63(-0.45%)
Jul 09, 2010 745.80 817.09 800.51 813.70 0 +6.46(+0.80%)
Jul 08, 2010 743.62 814.62 794.92 807.24 0 +3.77(+0.47%)
Jul 07, 2010 721.01 806.28 777.62 803.47 0 +24.49(+3.14%)
Jul 06, 2010 721.74 796.94 771.34 778.98 0 +0.38(+0.05%)
Jul 02, 2010 715.58 791.78 770.34 778.60 0 -1.47(-0.19%)
Jul 01, 2010 719.84 790.33 763.91 780.07 0 -4.22(-0.54%)
Jun 30, 2010 730.98 801.87 780.75 784.29 0 -6.43(-0.81%)
Jun 29, 2010 742.21 809.02 785.06 790.72 0 -27.00(-3.30%)
Jun 25, 2010 755.53 825.59 803.14 817.72 0 +8.69(+1.07%)
Jun 24, 2010 759.67 825.08 804.10 809.03 0 -13.95(-1.69%)
Jun 23, 2010 763.83 831.93 812.85 822.98 0 -1.07(-0.13%)
Jun 22, 2010 777.73 846.76 821.87 824.05 0 -12.76(-1.53%)
Jun 21, 2010 789.22 854.79 832.18 836.81 0 -4.56(-0.54%)
Jun 18, 2010 781.16 848.15 833.50 841.38 0 +3.00(+0.36%)
Jun 17, 2010 780.69 845.08 827.86 838.37 0 +0.58(+0.07%)
Jun 16, 2010 772.42 843.67 826.59 837.79 0 +0.26(+0.03%)
Jun 15, 2010 763.52 839.34 818.89 837.53 0 +19.78(+2.42%)
Jun 14, 2010 763.61 831.88 813.52 817.75 0 -0.42(-0.05%)
Jun 11, 2010 802.62 821.12 798.82 818.17 0 +7.08(+0.87%)
Jun 10, 2010 740.36 813.84 793.40 811.09 0 +22.29(+2.83%)
Jun 09, 2010 734.68 805.94 783.70 788.80 0 -1.48(-0.19%)
Jun 08, 2010 785.04 800.11 775.14 790.29 0 -0.15(-0.02%)
Jun 07, 2010 743.73 810.93 787.88 790.44 0 -9.69(-1.21%)
Jun 04, 2010 745.59 823.96 796.57 800.13 0 -31.60(-3.80%)
Jun 03, 2010 765.78 837.25 818.45 831.73 0 +8.40(+1.02%)
Jun 02, 2010 750.07 824.79 801.10 823.33 0 +18.08(+2.25%)
Jun 01, 2010 752.42 824.46 802.23 805.24 0 -12.43(-1.52%)
May 31, 2010 820.79 831.12 810.68 817.67 0 +0.01(+0.00%)
May 28, 2010 821.05 831.12 810.65 817.67 0 -9.38(-1.13%)
May 27, 2010 756.65 829.50 807.60 827.04 0 +25.21(+3.14%)
May 26, 2010 752.06 823.68 797.62 801.83 0 -1.82(-0.23%)
May 25, 2010 728.36 808.05 776.06 803.64 0 -0.35(-0.04%)
May 24, 2010 749.28 819.70 798.49 803.99 0 -6.46(-0.80%)
May 21, 2010 789.10 818.13 783.20 810.45 0 +11.23(+1.40%)
May 20, 2010 743.77 818.60 794.91 799.22 0 -27.06(-3.27%)
May 19, 2010 769.07 838.33 814.01 826.28 0 -5.48(-0.66%)
May 18, 2010 789.22 854.83 827.35 831.76 0 -11.92(-1.41%)
May 17, 2010 782.25 852.01 826.47 843.68 0 +4.54(+0.54%)
May 14, 2010 783.94 852.99 829.33 839.14 0 -14.18(-1.66%)
May 13, 2010 801.01 868.48 848.80 853.32 0 -5.98(-0.70%)
May 12, 2010 790.70 865.51 844.81 859.30 0 +11.79(+1.39%)
May 11, 2010 851.19 858.55 839.01 847.51 0 +0.83(+0.10%)
May 10, 2010 780.74 852.52 833.13 846.68 0 +32.30(+3.97%)
May 07, 2010 778.91 840.41 801.16 814.38 0 -18.46(-2.22%)
May 06, 2010 798.34 10695 786.23 832.84 0 -22.30(-2.61%)
May 05, 2010 858.02 868.58 847.43 855.14 0 -5.74(-0.67%)
May 04, 2010 819.80 874.47 851.19 860.88 0 -18.83(-2.14%)
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.