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, 2013 1178 1190 1165 1179 0 -3.07(-0.26%)
Apr 29, 2013 1177 1190 1170 1182 0 +11.59(+0.99%)
Apr 26, 2013 1175 1182 1161 1170 0 -6.11(-0.52%)
Apr 25, 2013 1170 1187 1162 1176 0 +16.64(+1.43%)
Apr 24, 2013 1162 1174 1148 1160 0 -2.60(-0.22%)
Apr 23, 2013 1159 1175 1147 1162 0 +10.71(+0.93%)
Apr 22, 2013 1143 1162 1130 1152 0 +9.86(+0.86%)
Apr 19, 2013 1134 1152 1120 1142 0 +25.35(+2.27%)
Apr 18, 2013 1132 1138 1108 1116 0 -15.40(-1.36%)
Apr 17, 2013 1137 1146 1118 1132 0 -13.82(-1.21%)
Apr 16, 2013 1140 1151 1127 1146 0 +15.57(+1.38%)
Apr 15, 2013 1156 1168 1126 1130 0 -31.39(-2.70%)
Apr 12, 2013 1158 1171 1148 1162 0 +1.15(+0.10%)
Apr 11, 2013 1158 1172 1147 1160 0 +2.65(+0.23%)
Apr 10, 2013 1140 1164 1134 1158 0 +19.76(+1.74%)
Apr 09, 2013 1139 1149 1126 1138 0 -1.39(-0.12%)
Apr 08, 2013 1126 1143 1123 1139 0 +7.02(+0.62%)
Apr 05, 2013 1120 1137 1115 1132 0 -8.74(-0.77%)
Apr 04, 2013 1134 1151 1129 1141 0 +4.00(+0.35%)
Apr 03, 2013 1147 1159 1130 1137 0 -15.06(-1.31%)
Apr 02, 2013 1148 1162 1138 1152 0 +11.27(+0.99%)
Apr 01, 2013 1145 1158 1134 1141 0 -10.14(-0.88%)
Mar 28, 2013 1151 1151 1151 0 +12.87(+1.13%)
Mar 27, 2013 1126 1144 1119 1138 0 +5.90(+0.52%)
Mar 26, 2013 1131 1139 1121 1132 0 +5.69(+0.51%)
Mar 25, 2013 1136 1143 1119 1127 0 -6.43(-0.57%)
Mar 22, 2013 1133 1142 1123 1133 0 +3.20(+0.28%)
Mar 21, 2013 1134 1144 1122 1130 0 -11.65(-1.02%)
Mar 20, 2013 1138 1148 1131 1141 0 +9.88(+0.87%)
Mar 19, 2013 1137 1144 1122 1132 0 -3.55(-0.31%)
Mar 18, 2013 1131 1145 1125 1135 0 -8.38(-0.73%)
Mar 15, 2013 1146 1154 1135 1143 0 -5.42(-0.47%)
Mar 14, 2013 1144 1155 1139 1149 0 +7.99(+0.70%)
Mar 13, 2013 1133 1147 1125 1141 0 +8.23(+0.73%)
Mar 12, 2013 1131 1140 1122 1133 0 +0.68(+0.06%)
Mar 11, 2013 1126 1137 1118 1132 0 +4.07(+0.36%)
Mar 08, 2013 1124 1134 1114 1128 0 +10.32(+0.92%)
Mar 07, 2013 1121 1128 1109 1118 0 -2.44(-0.22%)
Mar 06, 2013 1117 1129 1107 1120 0 +6.34(+0.57%)
Mar 05, 2013 1104 1120 1099 1114 0 +14.38(+1.31%)
Mar 04, 2013 1091 1103 1084 1099 0 +5.04(+0.46%)
Mar 01, 2013 1085 1102 1074 1094 0 +4.14(+0.38%)
Feb 28, 2013 1095 1103 1086 1090 0 -1.90(-0.17%)
Feb 27, 2013 1076 1099 1072 1092 0 +14.75(+1.37%)
Feb 26, 2013 1075 1087 1066 1077 0 -13.48(-1.24%)
Feb 22, 2013 1086 1097 1078 1091 0 +10.54(+0.98%)
Feb 21, 2013 1089 1095 1072 1080 0 -10.74(-0.98%)
Feb 20, 2013 1110 1118 1089 1091 0 -12.29(-1.11%)
Feb 15, 2013 1103 1103 1103 0 +0.37(+0.03%)
Feb 14, 2013 1098 1110 1091 1103 0 +0.40(+0.04%)
Feb 13, 2013 1102 1113 1093 1102 0 -1.46(-0.13%)
Feb 12, 2013 1103 1112 1095 1104 0 +1.78(+0.16%)
Feb 11, 2013 1104 1111 1094 1102 0 -1.91(-0.17%)
Feb 08, 2013 1100 1112 1092 1104 0 +4.94(+0.45%)
Feb 07, 2013 1102 1108 1088 1099 0 -6.66(-0.60%)
Feb 06, 2013 1104 1116 1095 1106 0 +14.41(+1.32%)
Feb 04, 2013 1097 1106 1086 1091 0 -11.22(-1.02%)
Feb 01, 2013 1098 1111 1089 1103 0 +11.68(+1.07%)
Jan 31, 2013 1091 1103 1081 1091 0 +1.58(+0.15%)
Jan 30, 2013 1092 1103 1080 1089 0 -2.27(-0.21%)
Jan 29, 2013 1095 1100 1073 1092 0 -2.31(-0.21%)
Jan 28, 2013 1096 1108 1083 1094 0 -0.61(-0.06%)
Jan 25, 2013 1090 1101 1080 1095 0 +7.90(+0.73%)
Jan 24, 2013 1080 1098 1072 1087 0 +6.03(+0.56%)
Jan 23, 2013 1082 1090 1072 1081 0 -1.53(-0.14%)
Jan 22, 2013 1075 1088 1067 1082 0 +6.48(+0.60%)
Jan 21, 2013 1067 1080 1059 1076 0 +0.00(+0.00%)
Jan 18, 2013 1068 1081 1059 1076 0 +9.40(+0.88%)
Jan 17, 2013 1062 1073 1055 1066 0 +8.37(+0.79%)
Jan 16, 2013 1059 1066 1049 1058 0 -4.12(-0.39%)
Jan 15, 2013 1053 1067 1045 1062 0 +3.62(+0.34%)
Jan 14, 2013 1054 1064 1047 1058 0 +2.54(+0.24%)
Jan 12, 2013 1055 1062 1044 1056 0 +0.00(+0.00%)
Jan 11, 2013 1055 1062 1044 1056 0 +2.12(+0.20%)
Jan 10, 2013 1056 1063 1041 1054 0 +1.41(+0.13%)
Jan 09, 2013 1047 1061 1040 1052 0 +8.56(+0.82%)
Jan 08, 2013 1045 1055 1034 1044 0 -6.17(-0.59%)
Jan 07, 2013 1046 1057 1039 1050 0 +0.66(+0.06%)
Jan 04, 2013 1048 1059 1037 1049 0 +3.06(+0.29%)
Jan 03, 2013 1044 1058 1033 1046 0 -2.62(-0.25%)
Jan 02, 2013 1047 1054 1029 1049 0 +21.38(+2.08%)
Dec 31, 2012 1027 1027 1027 0 +15.31(+1.51%)
Dec 28, 2012 1016 1026 1009 1012 0 -10.62(-1.04%)
Dec 27, 2012 1023 1030 1008 1023 0 -0.64(-0.06%)
Dec 26, 2012 1033 1038 1018 1023 0 -9.99(-0.97%)
Dec 24, 2012 1033 1033 1033 0 -0.53(-0.05%)
Dec 21, 2012 1030 1040 1020 1034 0 -8.34(-0.80%)
Dec 20, 2012 1042 1050 1031 1042 0 +0.97(+0.09%)
Dec 19, 2012 1047 1054 1036 1041 0 -4.22(-0.40%)
Dec 18, 2012 1032 1050 1028 1046 0 +14.62(+1.42%)
Dec 17, 2012 1019 1034 1013 1031 0 +14.68(+1.44%)
Dec 14, 2012 1018 1027 1008 1016 0 -3.52(-0.35%)
Dec 13, 2012 1023 1031 1013 1020 0 -4.10(-0.40%)
Dec 12, 2012 1030 1038 1018 1024 0 -7.44(-0.72%)
Dec 11, 2012 1025 1039 1019 1031 0 +9.80(+0.96%)
Dec 10, 2012 1015 1028 1007 1021 0 +6.40(+0.63%)
Dec 07, 2012 1017 1024 1006 1015 0 -0.99(-0.10%)
Dec 06, 2012 1010 1021 1004 1016 0 +5.73(+0.57%)
Dec 05, 2012 1010 1018 998.57 1010 0 +1.40(+0.14%)
Dec 04, 2012 1008 1017 998.74 1009 0 -6.48(-0.64%)
Nov 30, 2012 1018 1025 1007 1015 0 -1.94(-0.19%)
Nov 29, 2012 1014 1025 1006 1017 0 +7.06(+0.70%)
Nov 28, 2012 996.90 1013 987.29 1010 0 +8.04(+0.80%)
Nov 27, 2012 1006 1016 996.35 1002 0 -5.49(-0.54%)
Nov 26, 2012 1008 1015 997.13 1008 0 -4.52(-0.45%)
Nov 24, 2012 1004 1015 998.04 1012 0 -0.01(-0.00%)
Nov 23, 2012 1004 1015 998.04 1012 0 +13.48(+1.35%)
Nov 22, 2012 997.41 1008 988.46 998.78 0 +0.00(+0.00%)
Nov 21, 2012 997.27 1008 988.45 998.78 0 +2.10(+0.21%)
Nov 20, 2012 993.54 1006 981.95 996.67 0 +0.65(+0.07%)
Nov 19, 2012 982.90 1001 977.48 996.03 0 +22.13(+2.27%)
Nov 16, 2012 967.38 982.09 956.68 973.89 0 +6.46(+0.67%)
Nov 15, 2012 969.55 979.44 955.95 967.44 0 -1.32(-0.14%)
Nov 14, 2012 987.06 993.47 964.19 968.75 0 -14.65(-1.49%)
Nov 13, 2012 979.23 997.37 972.82 983.41 0 -0.75(-0.08%)
Nov 12, 2012 984.18 994.52 975.16 984.15 0 +0.16(+0.02%)
Nov 09, 2012 975.86 994.96 969.34 984.00 0 +6.23(+0.64%)
Nov 08, 2012 989.88 998.05 974.35 977.77 0 -13.02(-1.31%)
Nov 07, 2012 1003 1011 982.55 990.79 0 -23.37(-2.30%)
Nov 06, 2012 1011 1024 1003 1014 0 +5.40(+0.54%)
Nov 05, 2012 1000 1015 992.49 1009 0 +8.76(+0.88%)
Nov 02, 2012 1016 1021 994.48 1000 0 -15.75(-1.55%)
Nov 01, 2012 999.91 1025 990.97 1016 0 +19.40(+1.95%)
Oct 31, 2012 996.55 1009 981.16 996.35 0 +2.13(+0.21%)
Oct 30, 2012 0.9463 994.23 994.22 994.23 0 +0.01(+0.00%)
Oct 29, 2012 994.22 994.25 994.22 994.22 0 -0.01(-0.00%)
Oct 26, 2012 998.25 1007 983.56 994.23 0 -4.34(-0.43%)
Oct 25, 2012 1006 1015 988.56 998.58 0 +4.52(+0.46%)
Oct 24, 2012 996.33 1012 984.06 994.05 0 -0.95(-0.10%)
Oct 23, 2012 991.09 1003 980.76 995.00 0 -7.90(-0.79%)
Oct 19, 2012 1021 1027 995.91 1003 0 -21.26(-2.08%)
Oct 18, 2012 1034 1040 1016 1024 0 -14.83(-1.43%)
Oct 17, 2012 1038 1048 1026 1039 0 +0.54(+0.05%)
Oct 16, 2012 1027 1045 1021 1038 0 +15.66(+1.53%)
Oct 15, 2012 1018 1028 1009 1023 0 +7.63(+0.75%)
Oct 12, 2012 1025 1033 1010 1015 0 -8.67(-0.85%)
Oct 11, 2012 1031 1041 1017 1024 0 +0.84(+0.08%)
Oct 10, 2012 1031 1037 1016 1023 0 -7.41(-0.72%)
Oct 09, 2012 1049 1054 1027 1030 0 -19.46(-1.85%)
Oct 08, 2012 1051 1060 1044 1050 0 -6.07(-0.57%)
Oct 06, 2012 1059 1070 1049 1056 0 +0.00(+0.00%)
Oct 05, 2012 1059 1070 1049 1056 0 +0.82(+0.08%)
Oct 04, 2012 1052 1063 1044 1055 0 +6.75(+0.64%)
Oct 03, 2012 1048 1058 1039 1048 0 +2.39(+0.23%)
Oct 02, 2012 1048 1055 1035 1046 0 +0.25(+0.02%)
Oct 01, 2012 1046 1062 1036 1046 0 +0.77(+0.07%)
Sep 28, 2012 1045 1055 1034 1045 0 -5.51(-0.52%)
Sep 27, 2012 1041 1058 1035 1050 0 +13.22(+1.27%)
Sep 26, 2012 1047 1054 1030 1037 0 -8.80(-0.84%)
Sep 25, 2012 1065 1073 1043 1046 0 -15.54(-1.46%)
Sep 24, 2012 1064 1071 1053 1062 0 -7.03(-0.66%)
Sep 21, 2012 1072 1081 1061 1069 0 +3.08(+0.29%)
Sep 20, 2012 1066 1075 1053 1066 0 -6.05(-0.56%)
Sep 19, 2012 1072 1080 1063 1072 0 -0.37(-0.03%)
Sep 18, 2012 1070 1080 1063 1072 0 -0.80(-0.07%)
Sep 17, 2012 1076 1083 1065 1073 0 -7.62(-0.71%)
Sep 14, 2012 1073 1090 1065 1080 0 +10.13(+0.95%)
Sep 13, 2012 1056 1078 1049 1070 0 +13.49(+1.28%)
Sep 12, 2012 1056 1066 1049 1057 0 +3.20(+0.30%)
Sep 11, 2012 1053 1063 1046 1054 0 -0.45(-0.04%)
Sep 10, 2012 1056 1067 1048 1054 0 -5.97(-0.56%)
Sep 07, 2012 1057 1066 1048 1060 0 +3.51(+0.33%)
Sep 06, 2012 1036 1061 1032 1056 0 +27.44(+2.67%)
Sep 05, 2012 1029 1038 1019 1029 0 -1.22(-0.12%)
Sep 04, 2012 1024 1036 1013 1030 0 +5.08(+0.50%)
Aug 31, 2012 1025 1025 1025 0 +4.82(+0.47%)
Aug 30, 2012 1024 1030 1014 1020 0 -10.33(-1.00%)
Aug 29, 2012 1023 1036 1017 1031 0 +9.80(+0.96%)
Aug 27, 2012 1025 1031 1014 1021 0 -2.40(-0.23%)
Aug 24, 2012 1012 1029 1008 1023 0 +7.86(+0.77%)
Aug 23, 2012 1020 1026 1009 1015 0 -7.31(-0.71%)
Aug 22, 2012 1020 1030 1012 1023 0 +0.51(+0.05%)
Aug 21, 2012 1028 1036 1017 1022 0 -3.71(-0.36%)
Aug 20, 2012 1028 1033 1018 1026 0 -4.37(-0.42%)
Aug 17, 2012 1027 1036 1019 1030 0 +5.56(+0.54%)
Aug 16, 2012 1019 1033 1011 1025 0 +6.99(+0.69%)
Aug 15, 2012 1011 1026 1005 1018 0 +1.02(+0.10%)
Aug 14, 2012 1026 1033 1007 1017 0 -3.45(-0.34%)
Aug 13, 2012 1021 1027 1010 1020 0 -4.28(-0.42%)
Aug 11, 2012 1019 1030 1012 1024 0 +0.00(+0.00%)
Aug 10, 2012 1019 1030 1012 1024 0 +2.34(+0.23%)
Aug 09, 2012 1020 1031 1013 1022 0 +0.61(+0.06%)
Aug 08, 2012 1020 1031 1011 1022 0 -2.48(-0.24%)
Aug 07, 2012 1019 1034 1012 1024 0 +7.04(+0.69%)
Aug 06, 2012 1013 1026 1008 1017 0 +4.33(+0.43%)
Aug 03, 2012 1007 1022 999.09 1013 0 +21.12(+2.13%)
Aug 02, 2012 988.39 1004 976.16 991.50 0 -2.55(-0.26%)
Aug 01, 2012 1005 1012 989.77 994.05 0 -7.24(-0.72%)
Jul 31, 2012 1004 1018 993.22 1001 0 -3.13(-0.31%)
Jul 30, 2012 1008 1018 996.12 1004 0 -5.25(-0.52%)
Jul 27, 2012 990.72 1017 984.46 1010 0 +20.83(+2.11%)
Jul 26, 2012 987.26 1004 972.67 988.84 0 +14.74(+1.51%)
Jul 25, 2012 967.14 984.07 958.45 974.10 0 +9.89(+1.03%)
Jul 24, 2012 970.38 981.11 951.36 964.21 0 -6.34(-0.65%)
Jul 23, 2012 970.74 979.91 955.72 970.55 0 -14.07(-1.43%)
Jul 20, 2012 993.96 1001 978.63 984.62 0 -15.39(-1.54%)
Jul 19, 2012 1002 1011 988.83 1000 0 +3.30(+0.33%)
Jul 18, 2012 984.31 1006 979.47 996.71 0 +18.68(+1.91%)
Jul 17, 2012 980.89 989.75 964.60 978.03 0 -1.26(-0.13%)
Jul 16, 2012 981.50 989.41 969.75 979.29 0 -4.45(-0.45%)
Jul 14, 2012 970.95 988.96 967.48 983.74 0 +0.00(+0.00%)
Jul 13, 2012 970.95 988.96 967.48 983.74 0 +14.79(+1.53%)
Jul 12, 2012 964.89 976.24 952.44 968.94 0 -2.74(-0.28%)
Jul 11, 2012 976.53 984.64 962.46 971.68 0 -4.51(-0.46%)
Jul 10, 2012 988.37 998.23 970.17 976.18 0 -8.07(-0.82%)
Jul 09, 2012 986.55 995.24 975.46 984.25 0 -5.30(-0.54%)
Jul 06, 2012 994.35 1004 978.07 989.55 0 -17.78(-1.76%)
Jul 05, 2012 1008 1018 998.88 1007 0 -1.99(-0.20%)
Jul 04, 2012 1001 1014 993.50 1009 0 -0.01(-0.00%)
Jul 03, 2012 1001 1014 993.48 1009 0 +8.73(+0.87%)
Jul 02, 2012 998.52 1010 986.79 1001 0 +0.84(+0.08%)
Jun 30, 2012 977.49 1004 975.31 999.76 0 -0.45(-0.05%)
Jun 29, 2012 977.49 1004 975.31 1000 0 +39.12(+4.07%)
Jun 28, 2012 965.31 974.69 944.42 961.09 0 -15.24(-1.56%)
Jun 27, 2012 969.50 983.18 960.85 976.33 0 +9.26(+0.96%)
Jun 26, 2012 965.83 976.21 957.12 967.07 0 +2.95(+0.31%)
Jun 25, 2012 973.67 980.22 957.10 964.12 0 -21.07(-2.14%)
Jun 22, 2012 973.91 989.99 967.22 985.19 0 +16.47(+1.70%)
Jun 21, 2012 997.99 1002 965.44 968.72 0 -27.54(-2.76%)
Jun 20, 2012 997.41 1005 984.47 996.26 0 -1.49(-0.15%)
Jun 19, 2012 988.43 1005 983.36 997.75 0 +14.81(+1.51%)
Jun 18, 2012 974.05 992.63 967.24 982.95 0 +4.28(+0.44%)
Jun 15, 2012 966.28 983.39 960.45 978.67 0 +15.86(+1.65%)
Jun 14, 2012 955.82 970.57 945.94 962.81 0 +7.56(+0.79%)
Jun 13, 2012 961.16 970.88 948.65 955.25 0 -7.76(-0.81%)
Jun 12, 2012 953.16 965.98 942.56 963.01 0 +13.50(+1.42%)
Jun 11, 2012 974.07 977.13 946.99 949.51 0 -15.37(-1.59%)
Jun 08, 2012 956.33 969.48 948.46 964.88 0 +6.25(+0.65%)
Jun 07, 2012 969.88 976.30 953.56 958.63 0 -1.96(-0.20%)
Jun 06, 2012 943.02 963.61 937.93 960.59 0 +26.42(+2.83%)
Jun 05, 2012 918.27 939.07 914.63 934.17 0 +12.20(+1.32%)
Jun 04, 2012 925.63 936.28 909.41 921.97 0 -2.40(-0.26%)
Jun 02, 2012 933.95 943.62 919.90 924.37 0 +0.00(+0.00%)
Jun 01, 2012 933.95 943.62 919.90 924.37 0 -27.34(-2.87%)
May 31, 2012 953.56 961.05 938.23 951.71 0 -1.06(-0.11%)
May 30, 2012 956.59 964.52 944.26 952.77 0 -12.50(-1.30%)
May 29, 2012 957.85 974.11 949.79 965.27 0 +6.09(+0.63%)
May 28, 2012 959.81 970.36 953.39 959.19 0 +0.00(+0.00%)
May 25, 2012 959.82 970.36 953.38 959.19 0 -1.42(-0.15%)
May 24, 2012 967.11 975.64 947.48 960.61 0 -6.21(-0.64%)
May 23, 2012 955.82 971.08 944.33 966.82 0 +1.19(+0.12%)
May 22, 2012 970.80 980.35 956.86 965.63 0 -1.37(-0.14%)
May 21, 2012 949.54 970.58 942.55 967.00 0 +20.32(+2.15%)
May 18, 2012 964.27 968.71 940.70 946.68 0 -14.46(-1.50%)
May 17, 2012 980.07 987.38 958.77 961.14 0 -18.91(-1.93%)
May 16, 2012 993.96 1002 975.48 980.05 0 -11.08(-1.12%)
May 15, 2012 988.55 1006 979.15 991.13 0 +1.62(+0.16%)
May 14, 2012 991.43 1003 979.87 989.50 0 -10.13(-1.01%)
May 11, 2012 990.49 1009 984.30 999.64 0 +3.10(+0.31%)
May 10, 2012 1005 1013 986.75 996.54 0 -4.72(-0.47%)
May 09, 2012 995.40 1011 985.79 1001 0 -7.23(-0.72%)
May 08, 2012 1003 1015 988.04 1008 0 -1.02(-0.10%)
May 07, 2012 1001 1019 995.52 1010 0 +13.11(+1.32%)
May 04, 2012 1007 1012 989.65 996.40 0 -16.94(-1.67%)
May 03, 2012 1026 1030 1008 1013 0 -14.41(-1.40%)
May 02, 2012 1014 1033 1012 1028 0 +1.17(+0.11%)
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.