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, 2018 2414 2434 2377 2386 0 -24.58(-1.02%)
Apr 27, 2018 2423 2443 2388 2410 0 -11.80(-0.49%)
Apr 26, 2018 2415 2445 2386 2422 0 +16.27(+0.68%)
Apr 25, 2018 2409 2439 2360 2406 0 -1.18(-0.05%)
Apr 24, 2018 2437 2464 2373 2407 0 -34.21(-1.40%)
Apr 23, 2018 2452 2472 2424 2441 0 -2.29(-0.09%)
Apr 20, 2018 2458 2475 2428 2444 0 -17.57(-0.71%)
Apr 19, 2018 2481 2500 2444 2461 0 -25.26(-1.02%)
Apr 18, 2018 2491 2512 2468 2487 0 +1.45(+0.06%)
Apr 17, 2018 2473 2503 2456 2485 0 +30.23(+1.23%)
Apr 16, 2018 2456 2481 2430 2455 0 +15.46(+0.63%)
Apr 13, 2018 2462 2469 2423 2439 0 -8.11(-0.33%)
Apr 12, 2018 2442 2469 2427 2447 0 +22.53(+0.93%)
Apr 11, 2018 2417 2452 2405 2425 0 -10.02(-0.41%)
Apr 10, 2018 2426 2456 2401 2435 0 +42.78(+1.79%)
Apr 09, 2018 2397 2439 2377 2392 0 +12.59(+0.53%)
Apr 06, 2018 2418 2438 2361 2380 0 -60.59(-2.48%)
Apr 05, 2018 2450 2471 2418 2440 0 +2.40(+0.10%)
Apr 04, 2018 2370 2446 2356 2438 0 +32.72(+1.36%)
Apr 03, 2018 2387 2422 2361 2405 0 +30.58(+1.29%)
Apr 02, 2018 2429 2440 2341 2374 0 -62.76(-2.58%)
Mar 29, 2018 2437 2437 2437 2437 0 +28.28(+1.17%)
Mar 28, 2018 2423 2452 2384 2409 0 -9.47(-0.39%)
Mar 27, 2018 2475 2490 2401 2418 0 -46.26(-1.88%)
Mar 26, 2018 2435 2474 2411 2465 0 +66.75(+2.78%)
Mar 23, 2018 2453 2478 2388 2398 0 -51.11(-2.09%)
Mar 22, 2018 2487 2514 2443 2449 0 -65.00(-2.59%)
Mar 21, 2018 2517 2544 2495 2514 0 -1.98(-0.08%)
Mar 20, 2018 2509 2532 2490 2516 0 +13.68(+0.55%)
Mar 19, 2018 2519 2534 2472 2502 0 -22.44(-0.89%)
Mar 16, 2018 2524 2548 2506 2525 0 +5.58(+0.22%)
Mar 15, 2018 2528 2547 2504 2519 0 -5.15(-0.20%)
Mar 14, 2018 2545 2559 2505 2524 0 -13.05(-0.51%)
Mar 13, 2018 2555 2569 2524 2537 0 -13.86(-0.54%)
Mar 12, 2018 2558 2583 2528 2551 0 -2.56(-0.10%)
Mar 09, 2018 2522 2564 2500 2554 0 +46.06(+1.84%)
Mar 08, 2018 2507 2525 2480 2508 0 +10.55(+0.42%)
Mar 07, 2018 2495 2509 2484 2497 0 +9.40(+0.38%)
Mar 06, 2018 2486 2508 2456 2488 0 +9.27(+0.37%)
Mar 05, 2018 2442 2491 2426 2479 0 +21.16(+0.86%)
Mar 02, 2018 2403 2465 2386 2457 0 +30.73(+1.27%)
Mar 01, 2018 2462 2484 2400 2427 0 -36.93(-1.50%)
Feb 28, 2018 2497 2522 2457 2464 0 -7.67(-0.31%)
Feb 27, 2018 2499 2523 2464 2471 0 -22.66(-0.91%)
Feb 26, 2018 2476 2507 2456 2494 0 +26.60(+1.08%)
Feb 23, 2018 2437 2474 2417 2467 0 +43.62(+1.80%)
Feb 22, 2018 2436 2456 2413 2424 0 -7.63(-0.31%)
Feb 21, 2018 2437 2479 2420 2431 0 -5.84(-0.24%)
Feb 20, 2018 2442 2476 2418 2437 0 -15.05(-0.61%)
Feb 16, 2018 2452 2452 2452 2452 0 -6.62(-0.27%)
Feb 15, 2018 2448 2469 2412 2459 0 +32.86(+1.35%)
Feb 14, 2018 2384 2451 2354 2426 0 +28.23(+1.18%)
Feb 13, 2018 2383 2413 2366 2398 0 +2.65(+0.11%)
Feb 12, 2018 2386 2424 2356 2395 0 +26.02(+1.10%)
Feb 09, 2018 2354 2398 2284 2369 0 +35.22(+1.51%)
Feb 08, 2018 2399 2447 2332 2334 0 -93.36(-3.85%)
Feb 07, 2018 2435 2467 2412 2427 0 -17.84(-0.73%)
Feb 06, 2018 2371 2462 2345 2445 0 +0.39(+0.02%)
Feb 05, 2018 2499 2530 2400 2445 0 -72.48(-2.88%)
Feb 02, 2018 2546 2567 2504 2517 0 -49.36(-1.92%)
Feb 01, 2018 2557 2597 2524 2567 0 +10.28(+0.40%)
Jan 31, 2018 2572 2596 2533 2556 0 +9.03(+0.35%)
Jan 30, 2018 2559 2577 2529 2547 0 -31.81(-1.23%)
Jan 29, 2018 2587 2610 2562 2579 0 -15.11(-0.58%)
Jan 26, 2018 2566 2604 2546 2594 0 +39.19(+1.53%)
Jan 25, 2018 2567 2587 2524 2555 0 +8.18(+0.32%)
Jan 24, 2018 2555 2576 2524 2547 0 -5.03(-0.20%)
Jan 23, 2018 2543 2574 2524 2552 0 +12.21(+0.48%)
Jan 22, 2018 2523 2547 2501 2540 0 +19.79(+0.79%)
Jan 19, 2018 2512 2539 2491 2520 0 +18.08(+0.72%)
Jan 18, 2018 2502 2523 2477 2502 0 -2.49(-0.10%)
Jan 17, 2018 2493 2521 2470 2504 0 +26.06(+1.05%)
Jan 16, 2018 2509 2529 2466 2478 0 -16.55(-0.66%)
Jan 12, 2018 2495 2495 2495 2495 0 +18.58(+0.75%)
Jan 11, 2018 2471 2493 2446 2476 0 +11.45(+0.46%)
Jan 10, 2018 2461 2481 2432 2465 0 -4.85(-0.20%)
Jan 09, 2018 2457 2493 2437 2470 0 +23.68(+0.97%)
Jan 08, 2018 2449 2472 2413 2446 0 -4.56(-0.19%)
Jan 05, 2018 2440 2462 2423 2450 0 +25.15(+1.04%)
Jan 04, 2018 2425 2443 2402 2425 0 +7.65(+0.32%)
Jan 03, 2018 2396 2429 2376 2418 0 +21.54(+0.90%)
Jan 02, 2018 2373 2408 2352 2396 0 +34.77(+1.47%)
Dec 29, 2017 2361 2361 2361 2361 0 -16.82(-0.71%)
Dec 28, 2017 2377 2389 2361 2378 0 +4.73(+0.20%)
Dec 27, 2017 2370 2383 2361 2373 0 +6.19(+0.26%)
Dec 26, 2017 2363 2380 2350 2367 0 +1.15(+0.05%)
Dec 22, 2017 2371 2381 2351 2366 0 -3.62(-0.15%)
Dec 21, 2017 2370 2394 2353 2370 0 -6.48(-0.27%)
Dec 20, 2017 2386 2401 2363 2376 0 -0.60(-0.03%)
Dec 19, 2017 2383 2400 2360 2377 0 -1.48(-0.06%)
Dec 18, 2017 2382 2404 2362 2378 0 +13.67(+0.58%)
Dec 15, 2017 2346 2380 2329 2365 0 +34.57(+1.48%)
Dec 14, 2017 2359 2371 2320 2330 0 -23.84(-1.01%)
Dec 13, 2017 2345 2376 2333 2354 0 +14.47(+0.62%)
Dec 12, 2017 2338 2354 2318 2339 0 +0.61(+0.03%)
Dec 11, 2017 2344 2359 2319 2339 0 -4.09(-0.17%)
Dec 08, 2017 2335 2361 2312 2343 0 +23.49(+1.01%)
Dec 07, 2017 2311 2337 2293 2319 0 +12.65(+0.55%)
Dec 06, 2017 2307 2328 2281 2307 0 -4.04(-0.17%)
Dec 05, 2017 2317 2345 2298 2311 0 -7.63(-0.33%)
Dec 04, 2017 2364 2385 2307 2318 0 -61.07(-2.57%)
Dec 01, 2017 2392 2407 2348 2379 0 -17.44(-0.73%)
Nov 30, 2017 2391 2419 2368 2397 0 +13.50(+0.57%)
Nov 29, 2017 2402 2430 2352 2383 0 -12.26(-0.51%)
Nov 28, 2017 2393 2416 2364 2396 0 +9.10(+0.38%)
Nov 27, 2017 2389 2404 2369 2387 0 -2.41(-0.10%)
Nov 24, 2017 2386 2400 2374 2389 0 +6.28(+0.26%)
Nov 22, 2017 2392 2406 2368 2383 0 -11.06(-0.46%)
Nov 21, 2017 2385 2407 2363 2394 0 +15.41(+0.65%)
Nov 20, 2017 2375 2398 2358 2378 0 +6.11(+0.26%)
Nov 17, 2017 2363 2387 2350 2372 0 +4.68(+0.20%)
Nov 16, 2017 2354 2381 2343 2368 0 +24.20(+1.03%)
Nov 15, 2017 2340 2367 2312 2343 0 -6.33(-0.27%)
Nov 14, 2017 2346 2374 2325 2350 0 -11.90(-0.50%)
Nov 13, 2017 2346 2377 2330 2362 0 +6.50(+0.28%)
Nov 10, 2017 2359 2377 2329 2355 0 -6.15(-0.26%)
Nov 09, 2017 2360 2386 2324 2361 0 -13.21(-0.56%)
Nov 08, 2017 2367 2393 2349 2374 0 +3.53(+0.15%)
Nov 07, 2017 2372 2392 2348 2371 0 -2.24(-0.09%)
Nov 06, 2017 2368 2392 2353 2373 0 +4.63(+0.20%)
Nov 03, 2017 2352 2386 2332 2368 0 +22.15(+0.94%)
Nov 02, 2017 2345 2379 2318 2346 0 +4.23(+0.18%)
Nov 01, 2017 2359 2376 2326 2342 0 -5.64(-0.24%)
Oct 31, 2017 2349 2377 2321 2348 0 +7.49(+0.32%)
Oct 30, 2017 2341 2365 2317 2340 0 -5.16(-0.22%)
Oct 27, 2017 2349 2378 2313 2345 0 -3.78(-0.16%)
Oct 26, 2017 2354 2381 2317 2349 0 -10.18(-0.43%)
Oct 25, 2017 2376 2393 2337 2359 0 -8.21(-0.35%)
Oct 24, 2017 2370 2389 2338 2368 0 -6.32(-0.27%)
Oct 23, 2017 2390 2403 2363 2374 0 -16.70(-0.70%)
Oct 20, 2017 2391 2408 2368 2391 0 +11.41(+0.48%)
Oct 19, 2017 2376 2394 2350 2379 0 -4.03(-0.17%)
Oct 18, 2017 2387 2402 2365 2383 0 +2.52(+0.11%)
Oct 17, 2017 2381 2399 2360 2381 0 +3.60(+0.15%)
Oct 16, 2017 2386 2405 2364 2377 0 -6.48(-0.27%)
Oct 13, 2017 2385 2402 2366 2384 0 +1.74(+0.07%)
Oct 12, 2017 2378 2395 2364 2382 0 +1.34(+0.06%)
Oct 11, 2017 2372 2388 2359 2380 0 +5.30(+0.22%)
Oct 10, 2017 2376 2389 2356 2375 0 +3.33(+0.14%)
Oct 09, 2017 2377 2390 2360 2372 0 -3.72(-0.16%)
Oct 06, 2017 2365 2387 2354 2376 0 +6.70(+0.28%)
Oct 05, 2017 2359 2382 2344 2369 0 +16.36(+0.70%)
Oct 04, 2017 2341 2364 2325 2353 0 +6.21(+0.26%)
Oct 03, 2017 2346 2360 2325 2346 0 +2.31(+0.10%)
Oct 02, 2017 2331 2354 2317 2344 0 +18.96(+0.82%)
Sep 29, 2017 2310 2334 2293 2325 0 +17.32(+0.75%)
Sep 28, 2017 2308 2325 2290 2308 0 -4.50(-0.19%)
Sep 27, 2017 2307 2330 2290 2312 0 +14.75(+0.64%)
Sep 26, 2017 2310 2322 2286 2297 0 -3.95(-0.17%)
Sep 25, 2017 2309 2329 2282 2301 0 -10.49(-0.45%)
Sep 22, 2017 2300 2325 2286 2312 0 +7.85(+0.34%)
Sep 21, 2017 2305 2321 2290 2304 0 -3.44(-0.15%)
Sep 20, 2017 2307 2328 2282 2308 0 +8.04(+0.35%)
Sep 19, 2017 2311 2321 2287 2299 0 -8.54(-0.37%)
Sep 18, 2017 2309 2323 2291 2308 0 +3.76(+0.16%)
Sep 15, 2017 2301 2321 2285 2304 0 +4.22(+0.18%)
Sep 14, 2017 2298 2315 2280 2300 0 -2.28(-0.10%)
Sep 13, 2017 2314 2323 2290 2302 0 -13.94(-0.60%)
Sep 12, 2017 2315 2330 2297 2316 0 +6.70(+0.29%)
Sep 11, 2017 2303 2325 2285 2310 0 +22.29(+0.97%)
Sep 08, 2017 2283 2307 2266 2287 0 +4.27(+0.19%)
Sep 07, 2017 2280 2301 2255 2283 0 +4.57(+0.20%)
Sep 06, 2017 2283 2300 2258 2278 0 +6.77(+0.30%)
Sep 05, 2017 2281 2296 2252 2272 0 -14.22(-0.62%)
Sep 01, 2017 2285 2303 2267 2286 0 +6.09(+0.27%)
Aug 31, 2017 2253 2289 2242 2280 0 +32.84(+1.46%)
Aug 30, 2017 2220 2257 2211 2247 0 +29.10(+1.31%)
Aug 29, 2017 2198 2225 2190 2218 0 +6.69(+0.30%)
Aug 28, 2017 2211 2227 2193 2211 0 +9.84(+0.45%)
Aug 25, 2017 2206 2224 2191 2201 0 +1.08(+0.05%)
Aug 24, 2017 2203 2218 2183 2200 0 +4.69(+0.21%)
Aug 23, 2017 2200 2213 2183 2196 0 -13.76(-0.62%)
Aug 22, 2017 2185 2217 2177 2209 0 +30.09(+1.38%)
Aug 21, 2017 2172 2190 2158 2179 0 +7.12(+0.33%)
Aug 18, 2017 2170 2191 2157 2172 0 -1.79(-0.08%)
Aug 17, 2017 2206 2216 2171 2174 0 -38.09(-1.72%)
Aug 16, 2017 2207 2227 2194 2212 0 +11.79(+0.54%)
Aug 15, 2017 2209 2224 2188 2200 0 -4.02(-0.18%)
Aug 14, 2017 2199 2218 2184 2204 0 +21.62(+0.99%)
Aug 11, 2017 2165 2198 2152 2183 0 +20.21(+0.93%)
Aug 10, 2017 2189 2201 2155 2162 0 -37.92(-1.72%)
Aug 09, 2017 2188 2213 2173 2200 0 -3.11(-0.14%)
Aug 08, 2017 2210 2229 2192 2203 0 -8.97(-0.41%)
Aug 07, 2017 2203 2223 2190 2212 0 +11.85(+0.54%)
Aug 04, 2017 2199 2214 2179 2201 0 +7.69(+0.35%)
Aug 03, 2017 2201 2216 2174 2193 0 -15.24(-0.69%)
Aug 02, 2017 2211 2231 2185 2208 0 -1.71(-0.08%)
Aug 01, 2017 2215 2227 2194 2210 0 +9.91(+0.45%)
Jul 31, 2017 2206 2222 2185 2200 0 -1.96(-0.09%)
Jul 28, 2017 2195 2217 2177 2202 0 +4.09(+0.19%)
Jul 27, 2017 2217 2236 2173 2198 0 -19.97(-0.90%)
Jul 26, 2017 2221 2242 2190 2218 0 +1.31(+0.06%)
Jul 25, 2017 2229 2246 2197 2216 0 -2.65(-0.12%)
Jul 24, 2017 2215 2233 2196 2219 0 +3.08(+0.14%)
Jul 21, 2017 2207 2229 2190 2216 0 +5.04(+0.23%)
Jul 20, 2017 2214 2232 2198 2211 0 +0.18(+0.01%)
Jul 19, 2017 2211 2230 2194 2211 0 +31.74(+1.46%)
Jul 18, 2017 2178 2192 2159 2179 0 -2.37(-0.11%)
Jul 17, 2017 2182 2200 2167 2181 0 +0.65(+0.03%)
Jul 14, 2017 2173 2192 2161 2181 0 +10.72(+0.49%)
Jul 13, 2017 2171 2184 2148 2170 0 +3.81(+0.18%)
Jul 12, 2017 2159 2179 2148 2166 0 +18.57(+0.86%)
Jul 11, 2017 2144 2161 2127 2148 0 +3.68(+0.17%)
Jul 10, 2017 2149 2164 2125 2144 0 -7.37(-0.34%)
Jul 07, 2017 2135 2162 2128 2151 0 +23.13(+1.09%)
Jul 06, 2017 2140 2153 2117 2128 0 -24.06(-1.12%)
Jul 05, 2017 2140 2166 2126 2152 0 +16.06(+0.75%)
Jul 03, 2017 2146 2164 2125 2136 0 +1.71(+0.08%)
Jun 30, 2017 2141 2156 2120 2134 0 +4.83(+0.23%)
Jun 29, 2017 2157 2164 2110 2130 0 -25.98(-1.21%)
Jun 28, 2017 2138 2166 2125 2156 0 +27.77(+1.31%)
Jun 27, 2017 2152 2164 2121 2128 0 -27.52(-1.28%)
Jun 26, 2017 2169 2181 2140 2155 0 -6.71(-0.31%)
Jun 23, 2017 2160 2179 2136 2162 0 +5.19(+0.24%)
Jun 22, 2017 2160 2177 2139 2157 0 +0.35(+0.02%)
Jun 21, 2017 2142 2174 2125 2157 0 +18.32(+0.86%)
Jun 20, 2017 2147 2169 2124 2138 0 -10.27(-0.48%)
Jun 19, 2017 2130 2161 2119 2148 0 +29.28(+1.38%)
Jun 16, 2017 2119 2135 2100 2119 0 -2.12(-0.10%)
Jun 15, 2017 2114 2131 2097 2121 0 -5.83(-0.27%)
Jun 14, 2017 2135 2150 2107 2127 0 -9.47(-0.44%)
Jun 13, 2017 2128 2150 2116 2137 0 +13.42(+0.63%)
Jun 12, 2017 2124 2145 2091 2123 0 -6.37(-0.30%)
Jun 09, 2017 2143 2165 2103 2130 0 -9.75(-0.46%)
Jun 08, 2017 2128 2152 2112 2139 0 +9.72(+0.46%)
Jun 07, 2017 2128 2144 2111 2130 0 +5.30(+0.25%)
Jun 06, 2017 2126 2143 2110 2124 0 -8.80(-0.41%)
Jun 05, 2017 2139 2154 2120 2133 0 -6.51(-0.30%)
Jun 02, 2017 2127 2151 2113 2140 0 +12.05(+0.57%)
Jun 01, 2017 2109 2138 2093 2128 0 +25.82(+1.23%)
May 31, 2017 2107 2120 2082 2102 0 +5.99(+0.29%)
May 30, 2017 2098 2111 2083 2096 0 -5.41(-0.26%)
May 26, 2017 2100 2114 2087 2101 0 +0.53(+0.03%)
May 25, 2017 2095 2114 2084 2101 0 +10.48(+0.50%)
May 24, 2017 2082 2101 2067 2090 0 +10.66(+0.51%)
May 23, 2017 2091 2100 2067 2080 0 -5.36(-0.26%)
May 22, 2017 2078 2096 2065 2085 0 +14.64(+0.71%)
May 19, 2017 2070 2089 2053 2070 0 +6.96(+0.34%)
May 18, 2017 2051 2079 2037 2063 0 +17.78(+0.87%)
May 17, 2017 2077 2085 2037 2045 0 -40.93(-1.96%)
May 16, 2017 2085 2105 2066 2086 0 -3.70(-0.18%)
May 15, 2017 2076 2102 2065 2090 0 +19.44(+0.94%)
May 12, 2017 2074 2087 2055 2071 0 -6.32(-0.30%)
May 11, 2017 2081 2093 2056 2077 0 -13.23(-0.63%)
May 10, 2017 2085 2107 2067 2090 0 +2.75(+0.13%)
May 09, 2017 2081 2104 2069 2087 0 +9.40(+0.45%)
May 08, 2017 2087 2097 2064 2078 0 -7.00(-0.34%)
May 05, 2017 2087 2101 2065 2085 0 +2.53(+0.12%)
May 04, 2017 2087 2101 2065 2083 0 -3.08(-0.15%)
May 03, 2017 2084 2099 2065 2086 0 -7.55(-0.36%)
May 02, 2017 2094 2109 2070 2093 0 +6.14(+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.