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, 2019 2441 2472 2414 2453 0 +12.29(+0.50%)
Apr 29, 2019 2449 2468 2427 2440 0 -7.41(-0.30%)
Apr 26, 2019 2433 2458 2407 2448 0 +12.56(+0.52%)
Apr 25, 2019 2413 2459 2380 2435 0 +14.05(+0.58%)
Apr 24, 2019 2432 2460 2397 2421 0 -12.30(-0.51%)
Apr 23, 2019 2390 2451 2375 2434 0 +28.18(+1.17%)
Apr 22, 2019 2406 2435 2385 2405 0 -4.20(-0.17%)
Apr 18, 2019 2406 2429 2372 2410 0 +9.61(+0.40%)
Apr 17, 2019 2461 2473 2380 2400 0 -54.31(-2.21%)
Apr 16, 2019 2494 2513 2435 2454 0 -28.09(-1.13%)
Apr 15, 2019 2499 2511 2466 2482 0 -14.73(-0.59%)
Apr 12, 2019 2500 2519 2477 2497 0 +11.59(+0.47%)
Apr 11, 2019 2499 2515 2466 2486 0 -10.52(-0.42%)
Apr 10, 2019 2478 2508 2468 2496 0 +19.76(+0.80%)
Apr 09, 2019 2485 2500 2463 2476 0 -18.21(-0.73%)
Apr 08, 2019 2488 2506 2461 2494 0 +5.03(+0.20%)
Apr 05, 2019 2471 2503 2460 2489 0 +22.00(+0.89%)
Apr 04, 2019 2474 2493 2442 2467 0 -4.79(-0.19%)
Apr 03, 2019 2484 2502 2456 2472 0 +1.81(+0.07%)
Apr 02, 2019 2468 2490 2450 2470 0 -0.76(-0.03%)
Apr 01, 2019 2467 2492 2446 2471 0 +24.16(+0.99%)
Mar 29, 2019 2440 2459 2421 2447 0 +25.20(+1.04%)
Mar 28, 2019 2414 2439 2394 2422 0 +14.76(+0.61%)
Mar 27, 2019 2432 2448 2384 2407 0 -23.38(-0.96%)
Mar 26, 2019 2421 2452 2399 2430 0 +28.78(+1.20%)
Mar 25, 2019 2394 2420 2370 2402 0 +9.69(+0.41%)
Mar 22, 2019 2444 2455 2387 2392 0 -62.55(-2.55%)
Mar 21, 2019 2421 2476 2411 2455 0 -47.03(-1.88%)
Mar 20, 2019 2514 2532 2484 2502 0 -15.65(-0.62%)
Mar 19, 2019 2526 2545 2500 2517 0 -2.70(-0.11%)
Mar 18, 2019 2532 2550 2497 2520 0 -12.16(-0.48%)
Mar 15, 2019 2517 2553 2504 2532 0 +18.44(+0.73%)
Mar 14, 2019 2515 2529 2494 2514 0 -0.07(-0.00%)
Mar 13, 2019 2500 2530 2484 2514 0 +23.13(+0.93%)
Mar 12, 2019 2488 2507 2472 2491 0 +9.39(+0.38%)
Mar 11, 2019 2450 2487 2440 2481 0 +36.63(+1.50%)
Mar 08, 2019 2439 2458 2411 2445 0 -13.59(-0.55%)
Mar 07, 2019 2474 2484 2437 2458 0 -19.46(-0.79%)
Mar 06, 2019 2516 2527 2470 2478 0 -38.35(-1.52%)
Mar 05, 2019 2531 2545 2502 2516 0 -12.96(-0.51%)
Mar 04, 2019 2570 2583 2502 2529 0 -30.64(-1.20%)
Mar 01, 2019 2547 2575 2528 2560 0 +30.42(+1.20%)
Feb 28, 2019 2526 2550 2509 2529 0 -2.76(-0.11%)
Feb 27, 2019 2509 2545 2493 2532 0 +14.66(+0.58%)
Feb 26, 2019 2520 2539 2498 2517 0 -5.02(-0.20%)
Feb 25, 2019 2530 2553 2508 2522 0 +5.09(+0.20%)
Feb 22, 2019 2501 2526 2488 2517 0 +21.99(+0.88%)
Feb 21, 2019 2509 2523 2476 2495 0 -22.34(-0.89%)
Feb 20, 2019 2505 2531 2489 2518 0 +12.97(+0.52%)
Feb 19, 2019 2503 2525 2486 2505 0 -6.31(-0.25%)
Feb 15, 2019 2491 2520 2472 2511 0 +40.27(+1.63%)
Feb 14, 2019 2463 2486 2446 2471 0 -1.15(-0.05%)
Feb 13, 2019 2477 2493 2452 2472 0 +4.13(+0.17%)
Feb 12, 2019 2445 2480 2432 2468 0 +37.58(+1.55%)
Feb 11, 2019 2423 2445 2407 2430 0 +16.19(+0.67%)
Feb 08, 2019 2391 2425 2374 2414 0 +9.29(+0.39%)
Feb 07, 2019 2422 2441 2379 2405 0 -38.31(-1.57%)
Feb 06, 2019 2442 2474 2415 2443 0 +6.63(+0.27%)
Feb 05, 2019 2427 2456 2410 2436 0 +8.57(+0.35%)
Feb 04, 2019 2415 2440 2382 2428 0 +11.15(+0.46%)
Feb 01, 2019 2421 2442 2393 2417 0 -2.75(-0.11%)
Jan 31, 2019 2400 2434 2377 2419 0 +14.49(+0.60%)
Jan 30, 2019 2378 2419 2352 2405 0 +29.24(+1.23%)
Jan 29, 2019 2375 2398 2351 2376 0 +0.80(+0.03%)
Jan 28, 2019 2374 2397 2346 2375 0 -20.44(-0.85%)
Jan 25, 2019 2384 2413 2370 2395 0 +28.51(+1.20%)
Jan 24, 2019 2362 2389 2341 2367 0 +7.48(+0.32%)
Jan 23, 2019 2372 2393 2329 2359 0 +4.58(+0.19%)
Jan 22, 2019 2355 2378 2327 2355 0 -20.01(-0.84%)
Jan 18, 2019 2363 2396 2333 2375 0 +33.16(+1.42%)
Jan 17, 2019 2303 2355 2293 2341 0 +30.66(+1.33%)
Jan 16, 2019 2316 2343 2293 2311 0 -2.17(-0.09%)
Jan 15, 2019 2291 2327 2277 2313 0 +24.57(+1.07%)
Jan 14, 2019 2297 2316 2269 2288 0 -26.01(-1.12%)
Jan 11, 2019 2297 2327 2278 2314 0 +4.60(+0.20%)
Jan 10, 2019 2275 2317 2260 2310 0 +21.39(+0.93%)
Jan 09, 2019 2266 2311 2252 2288 0 +35.17(+1.56%)
Jan 08, 2019 2237 2266 2208 2253 0 +36.85(+1.66%)
Jan 07, 2019 2186 2242 2171 2216 0 +36.52(+1.68%)
Jan 04, 2019 2132 2199 2122 2180 0 +76.76(+3.65%)
Jan 03, 2019 2145 2169 2086 2103 0 -53.66(-2.49%)
Jan 02, 2019 2137 2180 2112 2157 0 -19.14(-0.88%)
Dec 31, 2018 2161 2191 2140 2176 0 +28.28(+1.32%)
Dec 28, 2018 2157 2182 2126 2148 0 +2.21(+0.10%)
Dec 27, 2018 2091 2148 2064 2145 0 +22.96(+1.08%)
Dec 26, 2018 2032 2124 2014 2122 0 +101.79(+5.04%)
Dec 24, 2018 2055 2081 2011 2021 0 -47.53(-2.30%)
Dec 21, 2018 2107 2145 2056 2068 0 -46.38(-2.19%)
Dec 20, 2018 2145 2171 2085 2115 0 -39.38(-1.83%)
Dec 19, 2018 2194 2230 2130 2154 0 -39.25(-1.79%)
Dec 18, 2018 2228 2250 2171 2193 0 -17.23(-0.78%)
Dec 17, 2018 2250 2280 2193 2210 0 -48.55(-2.15%)
Dec 14, 2018 2278 2298 2242 2259 0 -41.53(-1.81%)
Dec 13, 2018 2324 2346 2283 2301 0 -16.22(-0.70%)
Dec 12, 2018 2328 2360 2302 2317 0 +21.99(+0.96%)
Dec 11, 2018 2327 2344 2279 2295 0 +0.68(+0.03%)
Dec 10, 2018 2281 2311 2237 2294 0 +18.10(+0.80%)
Dec 07, 2018 2334 2354 2262 2276 0 -66.43(-2.84%)
Dec 06, 2018 2306 2351 2265 2342 0 -1.82(-0.08%)
Dec 04, 2018 2434 2449 2336 2344 0 -92.83(-3.81%)
Dec 03, 2018 2443 2469 2408 2437 0 +24.48(+1.01%)
Nov 30, 2018 2389 2422 2372 2413 0 +24.71(+1.03%)
Nov 29, 2018 2386 2418 2363 2388 0 -7.52(-0.31%)
Nov 28, 2018 2342 2401 2322 2395 0 +60.68(+2.60%)
Nov 27, 2018 2319 2354 2294 2335 0 +4.83(+0.21%)
Nov 26, 2018 2319 2348 2292 2330 0 +34.11(+1.49%)
Nov 23, 2018 2268 2319 2259 2296 0 +10.33(+0.45%)
Nov 21, 2018 2285 2285 2285 2285 0 +6.09(+0.27%)
Nov 20, 2018 2259 2313 2223 2279 0 -19.51(-0.85%)
Nov 19, 2018 2365 2377 2281 2299 0 -69.50(-2.93%)
Nov 16, 2018 2347 2390 2330 2368 0 +9.37(+0.40%)
Nov 15, 2018 2307 2367 2283 2359 0 +38.47(+1.66%)
Nov 14, 2018 2365 2381 2307 2321 0 -24.33(-1.04%)
Nov 13, 2018 2364 2394 2333 2345 0 -10.08(-0.43%)
Nov 12, 2018 2425 2435 2345 2355 0 -81.23(-3.33%)
Nov 09, 2018 2448 2462 2402 2436 0 -24.66(-1.00%)
Nov 08, 2018 2459 2490 2435 2461 0 -3.87(-0.16%)
Nov 07, 2018 2424 2477 2403 2465 0 -73.91(-2.91%)
Nov 06, 2018 2524 2560 2506 2539 0 +13.71(+0.54%)
Nov 05, 2018 2523 2553 2490 2525 0 +7.36(+0.29%)
Nov 02, 2018 2542 2571 2491 2518 0 -6.42(-0.25%)
Nov 01, 2018 2476 2541 2455 2524 0 +56.20(+2.28%)
Oct 31, 2018 2482 2516 2446 2468 0 +15.00(+0.61%)
Oct 30, 2018 2397 2465 2379 2453 0 +57.29(+2.39%)
Oct 29, 2018 2445 2473 2358 2395 0 -13.20(-0.55%)
Oct 26, 2018 2381 2439 2351 2409 0 +22.79(+0.96%)
Oct 24, 2018 2479 2510 2380 2386 0 -78.96(-3.20%)
Oct 23, 2018 2446 2496 2404 2465 0 -19.18(-0.77%)
Oct 22, 2018 2500 2520 2457 2484 0 -5.11(-0.21%)
Oct 19, 2018 2526 2552 2475 2489 0 -50.93(-2.01%)
Oct 18, 2018 2576 2587 2514 2540 0 -49.15(-1.90%)
Oct 17, 2018 2593 2616 2556 2589 0 -9.94(-0.38%)
Oct 16, 2018 2549 2606 2534 2599 0 +71.27(+2.82%)
Oct 15, 2018 2537 2561 2510 2528 0 -13.72(-0.54%)
Oct 12, 2018 2544 2574 2502 2542 0 +38.29(+1.53%)
Oct 11, 2018 2546 2584 2486 2503 0 -44.35(-1.74%)
Oct 10, 2018 2625 2644 2542 2548 0 -85.35(-3.24%)
Oct 09, 2018 2632 2659 2613 2633 0 -3.40(-0.13%)
Oct 08, 2018 2639 2663 2602 2636 0 -13.88(-0.52%)
Oct 05, 2018 2675 2698 2623 2650 0 -26.33(-0.98%)
Oct 04, 2018 2705 2716 2656 2677 0 -37.91(-1.40%)
Oct 03, 2018 2717 2742 2690 2715 0 +4.80(+0.18%)
Oct 02, 2018 2730 2746 2695 2710 0 -20.12(-0.74%)
Oct 01, 2018 2740 2765 2710 2730 0 +3.79(+0.14%)
Sep 28, 2018 2716 2745 2702 2726 0 +3.65(+0.13%)
Sep 27, 2018 2719 2746 2700 2722 0 +7.49(+0.28%)
Sep 26, 2018 2718 2750 2694 2715 0 +2.63(+0.10%)
Sep 25, 2018 2712 2734 2687 2712 0 +2.77(+0.10%)
Sep 24, 2018 2702 2731 2671 2710 0 +2.93(+0.11%)
Sep 21, 2018 2706 2726 2686 2707 0 +7.22(+0.27%)
Sep 20, 2018 2690 2718 2668 2699 0 +17.07(+0.64%)
Sep 19, 2018 2680 2705 2653 2682 0 +4.50(+0.17%)
Sep 18, 2018 2661 2695 2647 2678 0 +16.78(+0.63%)
Sep 17, 2018 2682 2698 2644 2661 0 -31.11(-1.16%)
Sep 14, 2018 2690 2715 2669 2692 0 +0.55(+0.02%)
Sep 13, 2018 2682 2714 2661 2692 0 +21.40(+0.80%)
Sep 12, 2018 2668 2689 2635 2670 0 -2.62(-0.10%)
Sep 11, 2018 2675 2694 2651 2673 0 -8.90(-0.33%)
Sep 10, 2018 2689 2705 2664 2682 0 +7.67(+0.29%)
Sep 07, 2018 2678 2706 2654 2674 0 -12.99(-0.48%)
Sep 06, 2018 2699 2719 2665 2687 0 -12.89(-0.48%)
Sep 05, 2018 2707 2726 2675 2700 0 -11.52(-0.42%)
Sep 04, 2018 2721 2741 2685 2711 0 -11.09(-0.41%)
Aug 31, 2018 2722 2722 2722 2722 0 +7.34(+0.27%)
Aug 30, 2018 2714 2740 2696 2715 0 -2.33(-0.09%)
Aug 29, 2018 2704 2732 2688 2717 0 +16.83(+0.62%)
Aug 28, 2018 2697 2719 2675 2701 0 +14.68(+0.55%)
Aug 27, 2018 2676 2704 2661 2686 0 +22.54(+0.85%)
Aug 24, 2018 2651 2674 2637 2663 0 +16.61(+0.63%)
Aug 23, 2018 2651 2672 2630 2647 0 -4.20(-0.16%)
Aug 22, 2018 2632 2666 2616 2651 0 +15.61(+0.59%)
Aug 21, 2018 2628 2654 2611 2635 0 +23.81(+0.91%)
Aug 20, 2018 2613 2629 2588 2612 0 +6.09(+0.23%)
Aug 17, 2018 2594 2621 2574 2606 0 +7.84(+0.30%)
Aug 16, 2018 2595 2619 2572 2598 0 +16.58(+0.64%)
Aug 15, 2018 2587 2611 2552 2581 0 -22.94(-0.88%)
Aug 14, 2018 2589 2619 2578 2604 0 +21.08(+0.82%)
Aug 13, 2018 2600 2617 2571 2583 0 -17.64(-0.68%)
Aug 10, 2018 2603 2627 2579 2601 0 -17.65(-0.67%)
Aug 09, 2018 2632 2650 2606 2618 0 -11.75(-0.45%)
Aug 08, 2018 2634 2654 2614 2630 0 -3.35(-0.13%)
Aug 07, 2018 2624 2650 2607 2633 0 +17.18(+0.66%)
Aug 06, 2018 2608 2629 2589 2616 0 +6.38(+0.24%)
Aug 03, 2018 2621 2641 2585 2610 0 -6.89(-0.26%)
Aug 02, 2018 2586 2632 2568 2617 0 +12.49(+0.48%)
Aug 01, 2018 2594 2633 2570 2604 0 +3.74(+0.14%)
Jul 31, 2018 2581 2624 2564 2600 0 +20.61(+0.80%)
Jul 30, 2018 2611 2630 2564 2580 0 -27.59(-1.06%)
Jul 27, 2018 2639 2654 2586 2607 0 -28.62(-1.09%)
Jul 26, 2018 2633 2668 2590 2636 0 -31.98(-1.20%)
Jul 25, 2018 2638 2686 2610 2668 0 +34.67(+1.32%)
Jul 24, 2018 2656 2680 2606 2633 0 +4.89(+0.19%)
Jul 23, 2018 2626 2653 2602 2628 0 -1.78(-0.07%)
Jul 20, 2018 2638 2658 2611 2630 0 -17.60(-0.66%)
Jul 19, 2018 2638 2666 2620 2648 0 +5.71(+0.22%)
Jul 18, 2018 2634 2655 2615 2642 0 +10.40(+0.40%)
Jul 17, 2018 2602 2643 2591 2632 0 +24.75(+0.95%)
Jul 16, 2018 2609 2628 2587 2607 0 -4.40(-0.17%)
Jul 13, 2018 2605 2628 2590 2611 0 +5.43(+0.21%)
Jul 12, 2018 2598 2619 2575 2606 0 +25.82(+1.00%)
Jul 11, 2018 2587 2607 2562 2580 0 -24.50(-0.94%)
Jul 10, 2018 2606 2626 2577 2605 0 -4.58(-0.18%)
Jul 09, 2018 2600 2624 2573 2609 0 +20.94(+0.81%)
Jul 06, 2018 2566 2608 2546 2588 0 +63.88(+2.53%)
Jul 05, 2018 2519 2540 2491 2524 0 +19.53(+0.78%)
Jul 03, 2018 2505 2505 2505 2505 0 -6.36(-0.25%)
Jul 02, 2018 2488 2518 2465 2511 0 +9.12(+0.36%)
Jun 29, 2018 2506 2535 2487 2502 0 +25.88(+1.05%)
Jun 28, 2018 2460 2490 2437 2476 0 +15.71(+0.64%)
Jun 27, 2018 2504 2526 2457 2461 0 -38.82(-1.55%)
Jun 26, 2018 2497 2520 2475 2499 0 -0.09(-0.00%)
Jun 25, 2018 2530 2543 2475 2499 0 -40.55(-1.60%)
Jun 22, 2018 2550 2568 2518 2540 0 +2.70(+0.11%)
Jun 21, 2018 2553 2566 2516 2537 0 -17.16(-0.67%)
Jun 20, 2018 2547 2574 2530 2554 0 +12.88(+0.51%)
Jun 19, 2018 2538 2564 2509 2542 0 -18.63(-0.73%)
Jun 18, 2018 2559 2581 2526 2560 0 -22.80(-0.88%)
Jun 15, 2018 2583 2593 2560 2583 0 +1.36(+0.05%)
Jun 14, 2018 2582 2605 2558 2582 0 +7.89(+0.31%)
Jun 13, 2018 2586 2610 2561 2574 0 -21.70(-0.84%)
Jun 12, 2018 2597 2623 2567 2595 0 +2.73(+0.11%)
Jun 11, 2018 2580 2628 2562 2593 0 +13.16(+0.51%)
Jun 08, 2018 2563 2592 2546 2580 0 +10.53(+0.41%)
Jun 07, 2018 2580 2602 2546 2569 0 -5.65(-0.22%)
Jun 06, 2018 2557 2584 2538 2575 0 +24.53(+0.96%)
Jun 05, 2018 2545 2570 2525 2550 0 +5.66(+0.22%)
Jun 04, 2018 2530 2558 2512 2544 0 +21.60(+0.86%)
Jun 01, 2018 2514 2539 2497 2523 0 +25.60(+1.03%)
May 31, 2018 2515 2537 2485 2497 0 -17.52(-0.70%)
May 30, 2018 2492 2534 2480 2515 0 +34.15(+1.38%)
May 29, 2018 2485 2511 2452 2481 0 -22.68(-0.91%)
May 25, 2018 2503 2503 2503 2503 0 -8.40(-0.33%)
May 24, 2018 2503 2529 2487 2512 0 +7.76(+0.31%)
May 23, 2018 2481 2516 2469 2504 0 +9.06(+0.36%)
May 22, 2018 2503 2524 2480 2495 0 +1.77(+0.07%)
May 21, 2018 2494 2515 2473 2493 0 +10.89(+0.44%)
May 18, 2018 2480 2503 2460 2482 0 +1.04(+0.04%)
May 17, 2018 2471 2497 2456 2481 0 +8.14(+0.33%)
May 16, 2018 2463 2494 2448 2473 0 +14.49(+0.59%)
May 15, 2018 2470 2488 2439 2459 0 -30.21(-1.21%)
May 14, 2018 2491 2521 2472 2489 0 +2.02(+0.08%)
May 11, 2018 2467 2504 2455 2487 0 +18.15(+0.74%)
May 10, 2018 2451 2483 2434 2469 0 +20.60(+0.84%)
May 09, 2018 2430 2462 2411 2448 0 +23.49(+0.97%)
May 08, 2018 2412 2440 2393 2425 0 +11.59(+0.48%)
May 07, 2018 2412 2441 2388 2413 0 +9.58(+0.40%)
May 04, 2018 2368 2424 2348 2403 0 +25.51(+1.07%)
May 03, 2018 2370 2401 2330 2378 0 -5.16(-0.22%)
May 02, 2018 2390 2417 2357 2383 0 -12.60(-0.53%)
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.