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, 2014 1404 1420 1386 1408 0 -1.03(-0.07%)
Apr 29, 2014 1403 1425 1388 1409 0 +10.61(+0.76%)
Apr 28, 2014 1412 1424 1373 1399 0 -4.91(-0.35%)
Apr 25, 2014 1424 1434 1396 1404 0 -25.99(-1.82%)
Apr 24, 2014 1455 1462 1411 1430 0 -19.85(-1.37%)
Apr 23, 2014 1463 1473 1427 1450 0 -10.72(-0.73%)
Apr 22, 2014 1448 1474 1440 1460 0 +13.34(+0.92%)
Apr 21, 2014 1439 1454 1426 1447 0 +10.90(+0.76%)
Apr 17, 2014 1436 1436 1436 0 +2.00(+0.14%)
Apr 16, 2014 1432 1445 1411 1434 0 +14.31(+1.01%)
Apr 15, 2014 1412 1430 1382 1420 0 +10.23(+0.73%)
Apr 14, 2014 1411 1427 1391 1409 0 +11.31(+0.81%)
Apr 11, 2014 1416 1433 1391 1398 0 -27.70(-1.94%)
Apr 10, 2014 1472 1478 1420 1426 0 -47.71(-3.24%)
Apr 09, 2014 1447 1479 1436 1474 0 +33.00(+2.29%)
Apr 08, 2014 1443 1459 1422 1441 0 -2.23(-0.15%)
Apr 07, 2014 1452 1469 1422 1443 0 -12.38(-0.85%)
Apr 04, 2014 1498 1507 1447 1455 0 -35.24(-2.36%)
Apr 03, 2014 1505 1512 1476 1490 0 -23.02(-1.52%)
Apr 02, 2014 1511 1527 1497 1513 0 +1.51(+0.10%)
Apr 01, 2014 1500 1522 1491 1512 0 +18.57(+1.24%)
Mar 31, 2014 1477 1503 1470 1493 0 +28.97(+1.98%)
Mar 28, 2014 1471 1496 1452 1464 0 -7.03(-0.48%)
Mar 27, 2014 1467 1485 1446 1471 0 +1.13(+0.08%)
Mar 26, 2014 1501 1509 1467 1470 0 -23.50(-1.57%)
Mar 25, 2014 1504 1521 1475 1494 0 -1.37(-0.09%)
Mar 24, 2014 1516 1525 1470 1495 0 -16.04(-1.06%)
Mar 21, 2014 1551 1561 1499 1511 0 -25.84(-1.68%)
Mar 20, 2014 1528 1551 1517 1537 0 +5.63(+0.37%)
Mar 19, 2014 1542 1556 1518 1531 0 -9.42(-0.61%)
Mar 18, 2014 1528 1550 1520 1541 0 +15.39(+1.01%)
Mar 17, 2014 1514 1540 1507 1525 0 +19.88(+1.32%)
Mar 14, 2014 1500 1526 1491 1506 0 +2.20(+0.15%)
Mar 13, 2014 1533 1542 1494 1503 0 -24.35(-1.59%)
Mar 12, 2014 1514 1535 1504 1528 0 +5.18(+0.34%)
Mar 11, 2014 1536 1547 1514 1523 0 -11.38(-0.74%)
Mar 10, 2014 1527 1544 1514 1534 0 +3.36(+0.22%)
Mar 07, 2014 1543 1553 1512 1531 0 -6.68(-0.43%)
Mar 06, 2014 1550 1563 1523 1537 0 -5.78(-0.37%)
Mar 05, 2014 1546 1560 1531 1543 0 -2.20(-0.14%)
Mar 04, 2014 1534 1556 1527 1545 0 +32.13(+2.12%)
Mar 03, 2014 1507 1525 1489 1513 0 -12.50(-0.82%)
Feb 28, 2014 1540 1556 1509 1526 0 -5.60(-0.37%)
Feb 27, 2014 1523 1543 1513 1531 0 +5.06(+0.33%)
Feb 26, 2014 1524 1550 1508 1526 0 +4.80(+0.32%)
Feb 25, 2014 1522 1536 1506 1521 0 -1.27(-0.08%)
Feb 24, 2014 1521 1543 1511 1523 0 +5.68(+0.37%)
Feb 21, 2014 1512 1534 1499 1517 0 +8.82(+0.58%)
Feb 20, 2014 1493 1515 1478 1508 0 +20.17(+1.36%)
Feb 19, 2014 1498 1513 1480 1488 0 -12.80(-0.85%)
Feb 18, 2014 1491 1510 1482 1501 0 +10.98(+0.74%)
Feb 14, 2014 1490 1490 1490 0 +0.37(+0.02%)
Feb 13, 2014 1466 1498 1459 1489 0 +11.03(+0.75%)
Feb 12, 2014 1473 1492 1464 1478 0 +6.16(+0.42%)
Feb 11, 2014 1457 1480 1447 1472 0 +14.85(+1.02%)
Feb 10, 2014 1448 1464 1436 1457 0 +6.44(+0.44%)
Feb 07, 2014 1427 1460 1419 1451 0 +30.33(+2.14%)
Feb 06, 2014 1406 1434 1401 1421 0 +20.15(+1.44%)
Feb 05, 2014 1399 1417 1375 1400 0 -3.52(-0.25%)
Feb 04, 2014 1398 1420 1381 1404 0 +9.04(+0.65%)
Feb 03, 2014 1436 1447 1387 1395 0 -41.28(-2.87%)
Jan 31, 2014 1432 1454 1420 1436 0 -12.61(-0.87%)
Jan 30, 2014 1437 1464 1425 1449 0 +28.76(+2.03%)
Jan 29, 2014 1420 1449 1402 1420 0 -16.40(-1.14%)
Jan 28, 2014 1427 1447 1416 1436 0 +17.36(+1.22%)
Jan 27, 2014 1434 1444 1402 1419 0 -13.77(-0.96%)
Jan 24, 2014 1460 1471 1424 1433 0 -40.63(-2.76%)
Jan 23, 2014 1473 1487 1454 1473 0 -7.74(-0.52%)
Jan 22, 2014 1480 1499 1466 1481 0 +0.65(+0.04%)
Jan 21, 2014 1474 1494 1457 1481 0 +13.88(+0.95%)
Jan 20, 2014 1.193 1467 1467 1467 0 -0.02(-0.00%)
Jan 17, 2014 1468 1482 1455 1467 0 -0.93(-0.06%)
Jan 16, 2014 1465 1480 1451 1468 0 +0.58(+0.04%)
Jan 15, 2014 1460 1476 1449 1467 0 +7.49(+0.51%)
Jan 14, 2014 1436 1467 1425 1460 0 +23.72(+1.65%)
Jan 13, 2014 1458 1478 1426 1436 0 -18.34(-1.26%)
Jan 10, 2014 1443 1461 1430 1454 0 +13.06(+0.91%)
Jan 09, 2014 1444 1458 1429 1441 0 -0.57(-0.04%)
Jan 08, 2014 1429 1451 1417 1442 0 +15.06(+1.06%)
Jan 07, 2014 1420 1438 1410 1427 0 +12.65(+0.89%)
Jan 06, 2014 1426 1435 1404 1414 0 -5.28(-0.37%)
Jan 03, 2014 1417 1431 1407 1419 0 +3.07(+0.22%)
Jan 02, 2014 1423 1433 1405 1416 0 -12.79(-0.90%)
Dec 31, 2013 1429 1429 1429 0 +3.98(+0.28%)
Dec 30, 2013 1422 1432 1412 1425 0 +2.72(+0.19%)
Dec 27, 2013 1430 1437 1415 1422 0 -6.95(-0.49%)
Dec 26, 2013 1426 1438 1417 1429 0 +5.31(+0.37%)
Dec 24, 2013 1424 1424 1424 0 +2.14(+0.15%)
Dec 23, 2013 1418 1431 1406 1422 0 +11.07(+0.78%)
Dec 20, 2013 1393 1421 1386 1411 0 +19.54(+1.40%)
Dec 19, 2013 1387 1402 1375 1391 0 -0.29(-0.02%)
Dec 18, 2013 1364 1396 1352 1391 0 +29.80(+2.19%)
Dec 17, 2013 1363 1376 1348 1362 0 -0.48(-0.04%)
Dec 16, 2013 1361 1378 1350 1362 0 +8.31(+0.61%)
Dec 13, 2013 1356 1367 1342 1354 0 +2.73(+0.20%)
Dec 12, 2013 1353 1368 1343 1351 0 -2.63(-0.19%)
Dec 11, 2013 1378 1383 1348 1354 0 -23.43(-1.70%)
Dec 10, 2013 1376 1391 1366 1377 0 -4.85(-0.35%)
Dec 09, 2013 1392 1401 1371 1382 0 -4.99(-0.36%)
Dec 06, 2013 1386 1398 1368 1387 0 +15.99(+1.17%)
Dec 05, 2013 1371 1385 1360 1371 0 -1.95(-0.14%)
Dec 04, 2013 1373 1389 1356 1373 0 -7.80(-0.56%)
Dec 03, 2013 1384 1396 1369 1381 0 -6.55(-0.47%)
Dec 02, 2013 1391 1406 1377 1387 0 -2.00(-0.14%)
Nov 29, 2013 1392 1406 1382 1389 0 -3.43(-0.25%)
Nov 28, 2013 1388 1400 1375 1393 0 -0.01(-0.00%)
Nov 27, 2013 1388 1400 1375 1393 0 +6.79(+0.49%)
Nov 26, 2013 1393 1406 1376 1386 0 -8.13(-0.58%)
Nov 25, 2013 1391 1409 1376 1394 0 +7.56(+0.55%)
Nov 22, 2013 1379 1398 1368 1387 0 +24.77(+1.82%)
Nov 21, 2013 1351 1370 1343 1362 0 +17.17(+1.28%)
Nov 20, 2013 1346 1361 1334 1345 0 +1.20(+0.09%)
Nov 19, 2013 1340 1358 1330 1343 0 +2.14(+0.16%)
Nov 18, 2013 1355 1365 1334 1341 0 -10.98(-0.81%)
Nov 15, 2013 1338 1359 1331 1352 0 +14.13(+1.06%)
Nov 14, 2013 1334 1351 1322 1338 0 +10.97(+0.83%)
Nov 12, 2013 1323 1336 1311 1327 0 -2.48(-0.19%)
Nov 11, 2013 1329 1340 1318 1330 0 +0.51(+0.04%)
Nov 08, 2013 1310 1336 1302 1329 0 +21.52(+1.65%)
Nov 07, 2013 1335 1344 1303 1308 0 -23.75(-1.78%)
Nov 06, 2013 1339 1349 1319 1331 0 -1.55(-0.12%)
Nov 05, 2013 1327 1344 1316 1333 0 -0.83(-0.06%)
Nov 04, 2013 1337 1348 1324 1334 0 +0.50(+0.04%)
Nov 01, 2013 1337 1351 1319 1333 0 -4.24(-0.32%)
Oct 31, 2013 1341 1357 1325 1337 0 -3.74(-0.28%)
Oct 30, 2013 1357 1365 1333 1341 0 -16.60(-1.22%)
Oct 29, 2013 1350 1365 1336 1358 0 +10.57(+0.78%)
Oct 28, 2013 1343 1361 1330 1347 0 +1.83(+0.14%)
Oct 25, 2013 1342 1354 1329 1345 0 +9.24(+0.69%)
Oct 24, 2013 1338 1351 1324 1336 0 -2.89(-0.22%)
Oct 23, 2013 1335 1351 1318 1339 0 -3.51(-0.26%)
Oct 22, 2013 1342 1357 1323 1343 0 +2.32(+0.17%)
Oct 21, 2013 1347 1356 1331 1340 0 -5.20(-0.39%)
Oct 18, 2013 1344 1355 1327 1345 0 +5.98(+0.45%)
Oct 17, 2013 1320 1346 1311 1339 0 +13.80(+1.04%)
Oct 16, 2013 1309 1332 1304 1326 0 +22.43(+1.72%)
Oct 15, 2013 1314 1323 1297 1303 0 -15.74(-1.19%)
Oct 14, 2013 1297 1323 1292 1319 0 +10.16(+0.78%)
Oct 11, 2013 1300 1315 1291 1309 0 +5.91(+0.45%)
Oct 10, 2013 1286 1308 1280 1303 0 +31.31(+2.46%)
Oct 09, 2013 1278 1288 1257 1272 0 -8.47(-0.66%)
Oct 08, 2013 1311 1317 1276 1280 0 -31.07(-2.37%)
Oct 07, 2013 1312 1327 1302 1311 0 -12.18(-0.92%)
Oct 04, 2013 1314 1332 1307 1323 0 +11.40(+0.87%)
Oct 03, 2013 1330 1336 1301 1312 0 -22.86(-1.71%)
Oct 02, 2013 1331 1344 1321 1335 0 -4.22(-0.32%)
Oct 01, 2013 1328 1345 1321 1339 0 +3.58(+0.27%)
Sep 27, 2013 1333 1346 1322 1335 0 -5.67(-0.42%)
Sep 26, 2013 1333 1350 1327 1341 0 +11.37(+0.86%)
Sep 25, 2013 1334 1343 1322 1330 0 -4.22(-0.32%)
Sep 24, 2013 1332 1346 1321 1334 0 -2.23(-0.17%)
Sep 23, 2013 1340 1351 1324 1336 0 -9.17(-0.68%)
Sep 20, 2013 1356 1365 1338 1345 0 -10.96(-0.81%)
Sep 19, 2013 1360 1370 1347 1356 0 +0.37(+0.03%)
Sep 18, 2013 1345 1362 1331 1356 0 +14.33(+1.07%)
Sep 17, 2013 1333 1348 1326 1342 0 +4.55(+0.34%)
Sep 16, 2013 1340 1348 1327 1337 0 +10.03(+0.76%)
Sep 13, 2013 1329 1337 1314 1327 0 -0.28(-0.02%)
Sep 12, 2013 1333 1343 1320 1327 0 -5.20(-0.39%)
Sep 11, 2013 1326 1341 1316 1332 0 +5.54(+0.42%)
Sep 10, 2013 1327 1336 1314 1327 0 +6.44(+0.49%)
Sep 09, 2013 1305 1325 1300 1321 0 +17.40(+1.34%)
Sep 06, 2013 1308 1318 1286 1303 0 -0.76(-0.06%)
Sep 05, 2013 1301 1317 1293 1304 0 +2.63(+0.20%)
Sep 04, 2013 1284 1309 1278 1301 0 +19.22(+1.50%)
Sep 03, 2013 1282 1299 1267 1282 0 +14.65(+1.16%)
Aug 30, 2013 1267 1267 1267 0 -9.34(-0.73%)
Aug 29, 2013 1265 1288 1261 1277 0 +8.71(+0.69%)
Aug 28, 2013 1265 1279 1258 1268 0 +2.88(+0.23%)
Aug 27, 2013 1283 1290 1261 1265 0 -31.95(-2.46%)
Aug 26, 2013 1297 1311 1289 1297 0 +0.68(+0.05%)
Aug 23, 2013 1293 1303 1282 1296 0 +5.97(+0.46%)
Aug 22, 2013 1279 1297 1273 1290 0 +14.02(+1.10%)
Aug 21, 2013 1275 1292 1264 1276 0 -6.24(-0.49%)
Aug 20, 2013 1272 1292 1266 1283 0 +15.81(+1.25%)
Aug 19, 2013 1273 1284 1263 1267 0 -7.08(-0.56%)
Aug 16, 2013 1274 1288 1266 1274 0 -3.19(-0.25%)
Aug 15, 2013 1291 1296 1270 1277 0 -26.73(-2.05%)
Aug 14, 2013 1307 1317 1297 1304 0 -4.21(-0.32%)
Aug 13, 2013 1303 1317 1292 1308 0 +4.89(+0.38%)
Aug 12, 2013 1300 1313 1288 1303 0 -3.20(-0.24%)
Aug 09, 2013 1306 1320 1297 1306 0 -4.13(-0.32%)
Aug 08, 2013 1313 1323 1299 1310 0 +5.50(+0.42%)
Aug 07, 2013 1309 1319 1294 1305 0 -8.92(-0.68%)
Aug 06, 2013 1320 1327 1304 1314 0 -10.14(-0.77%)
Aug 05, 2013 1319 1332 1311 1324 0 +0.99(+0.07%)
Aug 02, 2013 1317 1333 1306 1323 0 +4.63(+0.35%)
Aug 01, 2013 1308 1328 1300 1318 0 +19.96(+1.54%)
Jul 31, 2013 1299 1316 1287 1298 0 +3.16(+0.24%)
Jul 30, 2013 1295 1309 1286 1295 0 +6.42(+0.50%)
Jul 29, 2013 1294 1304 1280 1289 0 -9.96(-0.77%)
Jul 26, 2013 1296 1309 1281 1299 0 -10.09(-0.77%)
Jul 25, 2013 1302 1319 1284 1309 0 +11.41(+0.88%)
Jul 24, 2013 1308 1319 1287 1298 0 +3.49(+0.27%)
Jul 23, 2013 1303 1312 1286 1294 0 -8.45(-0.65%)
Jul 22, 2013 1301 1310 1285 1302 0 +2.28(+0.18%)
Jul 19, 2013 1294 1309 1281 1300 0 +7.29(+0.56%)
Jul 18, 2013 1290 1302 1280 1293 0 +6.58(+0.51%)
Jul 17, 2013 1285 1298 1278 1286 0 +4.37(+0.34%)
Jul 16, 2013 1289 1297 1272 1282 0 -7.20(-0.56%)
Jul 15, 2013 1288 1298 1276 1289 0 +2.42(+0.19%)
Jul 12, 2013 1274 1294 1266 1287 0 +12.99(+1.02%)
Jul 11, 2013 1269 1283 1257 1274 0 +18.86(+1.50%)
Jul 10, 2013 1249 1263 1240 1255 0 +4.88(+0.39%)
Jul 09, 2013 1247 1259 1234 1250 0 +9.85(+0.79%)
Jul 08, 2013 1246 1256 1231 1240 0 -0.83(-0.07%)
Jul 05, 2013 1234 1247 1223 1241 0 +17.89(+1.46%)
Jul 04, 2013 1215 1231 1208 1223 0 +0.02(+0.00%)
Jul 03, 2013 1215 1231 1208 1223 0 +1.41(+0.12%)
Jul 02, 2013 1222 1238 1208 1222 0 -3.02(-0.25%)
Jul 01, 2013 1220 1243 1213 1225 0 +9.57(+0.79%)
Jun 28, 2013 1219 1233 1204 1215 0 +13.42(+1.12%)
Jun 26, 2013 1198 1215 1187 1202 0 +13.52(+1.14%)
Jun 25, 2013 1192 1202 1175 1188 0 +6.96(+0.59%)
Jun 24, 2013 1183 1198 1163 1181 0 -12.13(-1.02%)
Jun 21, 2013 1199 1210 1176 1193 0 +0.86(+0.07%)
Jun 20, 2013 1209 1218 1185 1192 0 -27.99(-2.29%)
Jun 19, 2013 1241 1249 1218 1220 0 -20.71(-1.67%)
Jun 18, 2013 1234 1248 1225 1241 0 +10.80(+0.88%)
Jun 17, 2013 1236 1248 1220 1230 0 +2.58(+0.21%)
Jun 14, 2013 1234 1247 1219 1228 0 -6.13(-0.50%)
Jun 13, 2013 1214 1240 1204 1234 0 +21.62(+1.78%)
Jun 12, 2013 1238 1243 1207 1212 0 -21.20(-1.72%)
Jun 11, 2013 1232 1251 1223 1234 0 -11.13(-0.89%)
Jun 10, 2013 1246 1255 1231 1245 0 +0.89(+0.07%)
Jun 07, 2013 1233 1254 1223 1244 0 +11.99(+0.97%)
Jun 06, 2013 1214 1236 1204 1232 0 +17.64(+1.45%)
Jun 05, 2013 1229 1241 1205 1214 0 -19.43(-1.58%)
Jun 04, 2013 1242 1254 1225 1234 0 -10.47(-0.84%)
Jun 03, 2013 1252 1261 1221 1244 0 -9.43(-0.75%)
May 31, 2013 1259 1274 1248 1253 0 -10.99(-0.87%)
May 30, 2013 1255 1277 1246 1264 0 +16.03(+1.28%)
May 29, 2013 1252 1262 1238 1248 0 -9.61(-0.76%)
May 28, 2013 1255 1272 1244 1258 0 +15.08(+1.21%)
May 27, 2013 1233 1248 1222 1243 0 -0.01(-0.00%)
May 24, 2013 1233 1248 1222 1243 0 +3.21(+0.26%)
May 23, 2013 1229 1248 1217 1240 0 -1.24(-0.10%)
May 22, 2013 1256 1275 1231 1241 0 -15.17(-1.21%)
May 21, 2013 1248 1267 1242 1256 0 +8.58(+0.69%)
May 20, 2013 1245 1263 1237 1248 0 -0.72(-0.06%)
May 17, 2013 1239 1253 1231 1248 0 +12.56(+1.02%)
May 16, 2013 1237 1250 1222 1236 0 -1.22(-0.10%)
May 15, 2013 1230 1245 1219 1237 0 +18.55(+1.52%)
May 13, 2013 1211 1230 1204 1218 0 +6.25(+0.52%)
May 10, 2013 1198 1217 1192 1212 0 +16.38(+1.37%)
May 09, 2013 1196 1209 1186 1196 0 -2.30(-0.19%)
May 08, 2013 1193 1207 1183 1198 0 +3.87(+0.32%)
May 07, 2013 1193 1205 1181 1194 0 +1.99(+0.17%)
May 06, 2013 1192 1204 1181 1192 0 +1.45(+0.12%)
May 03, 2013 1188 1200 1175 1191 0 +12.73(+1.08%)
May 02, 2013 1167 1186 1160 1178 0 +12.42(+1.07%)
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.