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, 2020 2594 2632 2545 2578 0 -32.96(-1.26%)
Apr 29, 2020 2604 2657 2555 2611 0 +50.53(+1.97%)
Apr 28, 2020 2613 2649 2534 2561 0 -27.36(-1.06%)
Apr 27, 2020 2553 2614 2527 2588 0 +57.90(+2.29%)
Apr 24, 2020 2504 2546 2473 2530 0 +35.54(+1.42%)
Apr 23, 2020 2513 2557 2468 2495 0 -15.08(-0.60%)
Apr 22, 2020 2492 2539 2448 2510 0 +34.71(+1.40%)
Apr 21, 2020 2513 2541 2451 2475 0 -80.05(-3.13%)
Apr 20, 2020 2558 2606 2526 2555 0 -24.03(-0.93%)
Apr 17, 2020 2574 2609 2521 2579 0 +59.32(+2.35%)
Apr 16, 2020 2497 2541 2460 2520 0 +41.67(+1.68%)
Apr 15, 2020 2482 2517 2441 2478 0 -53.69(-2.12%)
Apr 14, 2020 2501 2556 2474 2532 0 +79.14(+3.23%)
Apr 13, 2020 2461 2491 2403 2453 0 -23.19(-0.94%)
Apr 09, 2020 2457 2521 2414 2476 0 +37.18(+1.52%)
Apr 08, 2020 2373 2460 2330 2439 0 +85.23(+3.62%)
Apr 07, 2020 2448 2489 2339 2354 0 -20.21(-0.85%)
Apr 06, 2020 2310 2393 2277 2374 0 +150.80(+6.78%)
Apr 03, 2020 2244 2287 2190 2223 0 -37.54(-1.66%)
Apr 02, 2020 2181 2302 2153 2261 0 +57.39(+2.60%)
Apr 01, 2020 2241 2290 2165 2203 0 -119.56(-5.15%)
Mar 31, 2020 2322 2381 2272 2323 0 -13.47(-0.58%)
Mar 30, 2020 2276 2360 2227 2336 0 +78.95(+3.50%)
Mar 27, 2020 2265 2336 2210 2257 0 -84.40(-3.60%)
Mar 26, 2020 2247 2371 2210 2342 0 +116.64(+5.24%)
Mar 25, 2020 2202 2340 2133 2225 0 +21.13(+0.96%)
Mar 24, 2020 2098 2231 2064 2204 0 +194.03(+9.65%)
Mar 23, 2020 2086 2130 1931 2010 0 -84.64(-4.04%)
Mar 20, 2020 2173 2255 2054 2094 0 -62.49(-2.90%)
Mar 19, 2020 2130 2250 2013 2157 0 +5.06(+0.24%)
Mar 18, 2020 2116 2249 1997 2152 0 -85.29(-3.81%)
Mar 17, 2020 2172 2330 2074 2237 0 +95.94(+4.48%)
Mar 16, 2020 2144 2312 2047 2141 0 -247.50(-10.36%)
Mar 13, 2020 2341 2418 2179 2389 0 +162.99(+7.32%)
Mar 12, 2020 2238 2377 2157 2226 0 -173.47(-7.23%)
Mar 11, 2020 2472 2503 2367 2399 0 -141.37(-5.56%)
Mar 10, 2020 2522 2563 2412 2541 0 +96.83(+3.96%)
Mar 09, 2020 2453 2528 2395 2444 0 -176.18(-6.72%)
Mar 06, 2020 2571 2644 2540 2620 0 -33.07(-1.25%)
Mar 05, 2020 2693 2730 2621 2653 0 -109.87(-3.98%)
Mar 04, 2020 2697 2771 2658 2763 0 +114.00(+4.30%)
Mar 03, 2020 2701 2774 2618 2649 0 -45.58(-1.69%)
Mar 02, 2020 2617 2705 2570 2694 0 +85.40(+3.27%)
Feb 28, 2020 2547 2640 2517 2609 0 -22.79(-0.87%)
Feb 27, 2020 2682 2747 2605 2632 0 -102.81(-3.76%)
Feb 26, 2020 2762 2814 2719 2735 0 -5.47(-0.20%)
Feb 25, 2020 2851 2865 2721 2740 0 -100.98(-3.55%)
Feb 24, 2020 2853 2884 2812 2841 0 -94.98(-3.23%)
Feb 21, 2020 2943 2960 2909 2936 0 -16.97(-0.57%)
Feb 20, 2020 2969 2989 2917 2953 0 -18.92(-0.64%)
Feb 19, 2020 2962 2995 2936 2972 0 +29.47(+1.00%)
Feb 18, 2020 2947 2969 2910 2943 0 -5.62(-0.19%)
Feb 14, 2020 2946 2971 2916 2948 0 +6.20(+0.21%)
Feb 13, 2020 2930 2972 2904 2942 0 -2.19(-0.07%)
Feb 12, 2020 2952 2981 2918 2944 0 +0.84(+0.03%)
Feb 11, 2020 2936 2970 2911 2943 0 +22.62(+0.77%)
Feb 10, 2020 2879 2932 2862 2921 0 +27.06(+0.94%)
Feb 07, 2020 2907 2931 2866 2894 0 -29.54(-1.01%)
Feb 06, 2020 2926 2966 2894 2923 0 +6.49(+0.22%)
Feb 05, 2020 2879 2976 2848 2917 0 +68.83(+2.42%)
Feb 04, 2020 2816 2872 2806 2848 0 +64.95(+2.33%)
Feb 03, 2020 2777 2814 2755 2783 0 +27.47(+1.00%)
Jan 31, 2020 2819 2827 2736 2755 0 -60.81(-2.16%)
Jan 30, 2020 2823 2852 2780 2816 0 -36.09(-1.27%)
Jan 29, 2020 2862 2884 2831 2852 0 -0.65(-0.02%)
Jan 28, 2020 2840 2871 2815 2853 0 +23.48(+0.83%)
Jan 27, 2020 2817 2852 2797 2830 0 -33.96(-1.19%)
Jan 24, 2020 2907 2918 2846 2863 0 -36.62(-1.26%)
Jan 23, 2020 2907 2925 2865 2900 0 -12.09(-0.42%)
Jan 22, 2020 2912 2942 2896 2912 0 +10.78(+0.37%)
Jan 21, 2020 2906 2932 2878 2901 0 -9.96(-0.34%)
Jan 17, 2020 2914 2934 2885 2911 0 +9.14(+0.31%)
Jan 16, 2020 2892 2920 2871 2902 0 +22.58(+0.78%)
Jan 15, 2020 2879 2910 2855 2880 0 +1.65(+0.06%)
Jan 14, 2020 2858 2901 2835 2878 0 +1.23(+0.04%)
Jan 13, 2020 2870 2894 2843 2877 0 +2.31(+0.08%)
Jan 10, 2020 2892 2907 2861 2874 0 -6.89(-0.24%)
Jan 09, 2020 2879 2901 2853 2881 0 +17.47(+0.61%)
Jan 08, 2020 2849 2888 2833 2864 0 +15.98(+0.56%)
Jan 07, 2020 2839 2868 2821 2848 0 +8.33(+0.29%)
Jan 06, 2020 2813 2853 2790 2840 0 +16.59(+0.59%)
Jan 03, 2020 2810 2845 2795 2823 0 -20.74(-0.73%)
Jan 02, 2020 2843 2861 2808 2844 0 +16.81(+0.59%)
Dec 31, 2019 2819 2837 2803 2827 0 +3.90(+0.14%)
Dec 30, 2019 2840 2851 2808 2823 0 -17.16(-0.60%)
Dec 27, 2019 2850 2857 2826 2840 0 -2.50(-0.09%)
Dec 26, 2019 2845 2858 2825 2843 0 +0.07(+0.00%)
Dec 24, 2019 2842 2854 2826 2843 0 +4.29(+0.15%)
Dec 23, 2019 2837 2859 2816 2838 0 +6.58(+0.23%)
Dec 20, 2019 2838 2859 2805 2832 0 +19.35(+0.69%)
Dec 19, 2019 2798 2827 2780 2812 0 +13.61(+0.49%)
Dec 18, 2019 2808 2827 2780 2799 0 -7.37(-0.26%)
Dec 17, 2019 2824 2835 2788 2806 0 -11.28(-0.40%)
Dec 16, 2019 2817 2842 2799 2817 0 +17.92(+0.64%)
Dec 13, 2019 2799 2829 2773 2799 0 +0.81(+0.03%)
Dec 12, 2019 2777 2823 2763 2799 0 +21.37(+0.77%)
Dec 11, 2019 2775 2802 2755 2777 0 +4.14(+0.15%)
Dec 10, 2019 2769 2794 2751 2773 0 +6.55(+0.24%)
Dec 09, 2019 2790 2809 2758 2767 0 -21.59(-0.77%)
Dec 06, 2019 2778 2808 2766 2788 0 +29.80(+1.08%)
Dec 05, 2019 2753 2785 2715 2758 0 +10.08(+0.37%)
Dec 04, 2019 2736 2767 2720 2748 0 +22.12(+0.81%)
Dec 03, 2019 2709 2741 2693 2726 0 -9.27(-0.34%)
Dec 02, 2019 2763 2777 2716 2735 0 -27.35(-0.99%)
Nov 29, 2019 2769 2787 2750 2763 0 -12.42(-0.45%)
Nov 27, 2019 2768 2790 2745 2775 0 +16.05(+0.58%)
Nov 26, 2019 2743 2782 2723 2759 0 +6.78(+0.25%)
Nov 25, 2019 2728 2769 2716 2752 0 +39.70(+1.46%)
Nov 22, 2019 2705 2732 2678 2713 0 +16.73(+0.62%)
Nov 21, 2019 2702 2715 2668 2696 0 -6.06(-0.22%)
Nov 20, 2019 2703 2734 2677 2702 0 -5.85(-0.22%)
Nov 19, 2019 2696 2732 2672 2708 0 +24.14(+0.90%)
Nov 18, 2019 2697 2718 2663 2684 0 -18.73(-0.69%)
Nov 15, 2019 2683 2715 2666 2702 0 +37.36(+1.40%)
Nov 14, 2019 2670 2684 2637 2665 0 -4.47(-0.17%)
Nov 13, 2019 2657 2691 2636 2670 0 -0.33(-0.01%)
Nov 12, 2019 2661 2694 2643 2670 0 +12.69(+0.48%)
Nov 11, 2019 2651 2676 2633 2657 0 -7.08(-0.27%)
Nov 08, 2019 2647 2679 2625 2664 0 +17.69(+0.67%)
Nov 07, 2019 2661 2680 2625 2647 0 -0.44(-0.02%)
Nov 06, 2019 2654 2670 2618 2647 0 -1.78(-0.07%)
Nov 05, 2019 2667 2684 2624 2649 0 -18.07(-0.68%)
Nov 04, 2019 2691 2707 2646 2667 0 -5.46(-0.20%)
Nov 01, 2019 2653 2697 2636 2672 0 +39.83(+1.51%)
Oct 31, 2019 2636 2659 2600 2633 0 -10.24(-0.39%)
Oct 30, 2019 2633 2664 2601 2643 0 +15.15(+0.58%)
Oct 29, 2019 2619 2656 2599 2628 0 -6.48(-0.25%)
Oct 28, 2019 2610 2657 2598 2634 0 +26.40(+1.01%)
Oct 25, 2019 2587 2631 2571 2608 0 +16.60(+0.64%)
Oct 24, 2019 2583 2616 2551 2591 0 +16.96(+0.66%)
Oct 23, 2019 2586 2612 2538 2574 0 +20.05(+0.79%)
Oct 22, 2019 2586 2624 2532 2554 0 +46.74(+1.86%)
Oct 21, 2019 2499 2527 2477 2507 0 +24.68(+0.99%)
Oct 18, 2019 2484 2506 2457 2483 0 +0.80(+0.03%)
Oct 17, 2019 2487 2510 2465 2482 0 +11.56(+0.47%)
Oct 16, 2019 2475 2499 2451 2470 0 -13.27(-0.53%)
Oct 15, 2019 2470 2503 2456 2484 0 +26.06(+1.06%)
Oct 14, 2019 2454 2479 2439 2458 0 -1.22(-0.05%)
Oct 11, 2019 2458 2495 2439 2459 0 +30.73(+1.27%)
Oct 10, 2019 2409 2449 2398 2428 0 +17.64(+0.73%)
Oct 09, 2019 2407 2431 2387 2410 0 +29.34(+1.23%)
Oct 08, 2019 2429 2449 2368 2381 0 -78.57(-3.19%)
Oct 07, 2019 2463 2488 2443 2460 0 -10.93(-0.44%)
Oct 04, 2019 2437 2480 2421 2471 0 +41.08(+1.69%)
Oct 03, 2019 2397 2438 2369 2429 0 +27.54(+1.15%)
Oct 02, 2019 2426 2443 2378 2402 0 -44.63(-1.82%)
Oct 01, 2019 2500 2519 2435 2447 0 -41.92(-1.68%)
Sep 30, 2019 2476 2511 2459 2488 0 +20.19(+0.82%)
Sep 27, 2019 2502 2517 2448 2468 0 -26.65(-1.07%)
Sep 26, 2019 2506 2525 2468 2495 0 -3.35(-0.13%)
Sep 25, 2019 2494 2521 2468 2498 0 +7.32(+0.29%)
Sep 24, 2019 2540 2556 2475 2491 0 -37.28(-1.47%)
Sep 23, 2019 2530 2560 2508 2528 0 -10.99(-0.43%)
Sep 20, 2019 2551 2576 2520 2539 0 -3.81(-0.15%)
Sep 19, 2019 2541 2566 2528 2543 0 +0.24(+0.01%)
Sep 18, 2019 2541 2559 2509 2543 0 +1.33(+0.05%)
Sep 17, 2019 2536 2564 2512 2541 0 -4.10(-0.16%)
Sep 16, 2019 2537 2567 2519 2546 0 -1.93(-0.08%)
Sep 13, 2019 2543 2575 2523 2548 0 +7.25(+0.29%)
Sep 12, 2019 2550 2576 2514 2540 0 +2.76(+0.11%)
Sep 11, 2019 2502 2552 2480 2537 0 +37.47(+1.50%)
Sep 10, 2019 2480 2514 2436 2500 0 +11.06(+0.44%)
Sep 09, 2019 2514 2537 2459 2489 0 -18.14(-0.72%)
Sep 06, 2019 2505 2532 2485 2507 0 +9.89(+0.40%)
Sep 05, 2019 2467 2511 2453 2497 0 +54.30(+2.22%)
Sep 04, 2019 2442 2462 2415 2443 0 +20.11(+0.83%)
Sep 03, 2019 2441 2460 2400 2423 0 -34.41(-1.40%)
Aug 30, 2019 2466 2482 2436 2457 0 +5.92(+0.24%)
Aug 29, 2019 2436 2469 2418 2451 0 +38.57(+1.60%)
Aug 28, 2019 2385 2427 2367 2413 0 +18.42(+0.77%)
Aug 27, 2019 2417 2430 2379 2394 0 -7.98(-0.33%)
Aug 26, 2019 2408 2422 2379 2402 0 +13.43(+0.56%)
Aug 23, 2019 2450 2467 2376 2389 0 -69.07(-2.81%)
Aug 22, 2019 2464 2480 2430 2458 0 +1.14(+0.05%)
Aug 21, 2019 2455 2475 2434 2457 0 +18.07(+0.74%)
Aug 20, 2019 2443 2470 2420 2439 0 -12.36(-0.50%)
Aug 19, 2019 2456 2474 2432 2451 0 +23.06(+0.95%)
Aug 16, 2019 2414 2442 2396 2428 0 +34.20(+1.43%)
Aug 15, 2019 2399 2418 2369 2394 0 +7.26(+0.30%)
Aug 14, 2019 2419 2436 2378 2387 0 -67.04(-2.73%)
Aug 13, 2019 2413 2476 2401 2454 0 +35.59(+1.47%)
Aug 12, 2019 2442 2457 2404 2418 0 -38.97(-1.59%)
Aug 09, 2019 2468 2488 2435 2457 0 -19.75(-0.80%)
Aug 08, 2019 2438 2487 2427 2477 0 +50.88(+2.10%)
Aug 07, 2019 2403 2444 2372 2426 0 -5.94(-0.24%)
Aug 06, 2019 2399 2449 2378 2432 0 +53.34(+2.24%)
Aug 05, 2019 2403 2424 2351 2378 0 -65.09(-2.66%)
Aug 02, 2019 2461 2476 2416 2444 0 -25.84(-1.05%)
Aug 01, 2019 2491 2535 2435 2469 0 -21.15(-0.85%)
Jul 31, 2019 2525 2548 2467 2491 0 -34.98(-1.39%)
Jul 30, 2019 2509 2547 2489 2526 0 -1.38(-0.05%)
Jul 29, 2019 2528 2546 2498 2527 0 -1.57(-0.06%)
Jul 26, 2019 2534 2555 2506 2528 0 -0.25(-0.01%)
Jul 25, 2019 2541 2557 2509 2529 0 -8.74(-0.34%)
Jul 24, 2019 2517 2549 2484 2537 0 +8.78(+0.35%)
Jul 23, 2019 2518 2543 2498 2529 0 +27.23(+1.09%)
Jul 22, 2019 2494 2523 2480 2501 0 +13.14(+0.53%)
Jul 19, 2019 2511 2529 2476 2488 0 -11.73(-0.47%)
Jul 18, 2019 2477 2513 2461 2500 0 +21.46(+0.87%)
Jul 17, 2019 2486 2502 2464 2479 0 -4.78(-0.19%)
Jul 16, 2019 2490 2508 2468 2483 0 -13.37(-0.54%)
Jul 15, 2019 2503 2518 2477 2497 0 -1.46(-0.06%)
Jul 12, 2019 2497 2514 2474 2498 0 -4.36(-0.17%)
Jul 11, 2019 2512 2524 2476 2503 0 -2.66(-0.11%)
Jul 10, 2019 2511 2529 2487 2505 0 +3.04(+0.12%)
Jul 09, 2019 2480 2511 2468 2502 0 +10.81(+0.43%)
Jul 08, 2019 2501 2512 2469 2491 0 -21.66(-0.86%)
Jul 05, 2019 2513 2535 2489 2513 0 -16.14(-0.64%)
Jul 03, 2019 2515 2539 2498 2529 0 +21.20(+0.85%)
Jul 02, 2019 2512 2526 2480 2508 0 -2.81(-0.11%)
Jul 01, 2019 2535 2550 2490 2511 0 +14.01(+0.56%)
Jun 28, 2019 2485 2516 2464 2497 0 +14.22(+0.57%)
Jun 27, 2019 2470 2496 2457 2483 0 +21.63(+0.88%)
Jun 26, 2019 2477 2493 2441 2461 0 -9.46(-0.38%)
Jun 25, 2019 2490 2515 2457 2470 0 -16.16(-0.65%)
Jun 24, 2019 2498 2515 2470 2487 0 -9.17(-0.37%)
Jun 21, 2019 2494 2513 2464 2496 0 -0.08(-0.00%)
Jun 20, 2019 2508 2526 2472 2496 0 +15.24(+0.61%)
Jun 19, 2019 2461 2494 2443 2481 0 +20.14(+0.82%)
Jun 18, 2019 2446 2484 2430 2460 0 +32.63(+1.34%)
Jun 17, 2019 2416 2444 2400 2428 0 +17.01(+0.71%)
Jun 14, 2019 2422 2436 2395 2411 0 -13.96(-0.58%)
Jun 13, 2019 2422 2440 2396 2425 0 +7.54(+0.31%)
Jun 12, 2019 2417 2436 2390 2417 0 -3.45(-0.14%)
Jun 11, 2019 2456 2472 2402 2421 0 -17.02(-0.70%)
Jun 10, 2019 2435 2465 2414 2438 0 +22.70(+0.94%)
Jun 07, 2019 2398 2429 2384 2415 0 +31.84(+1.34%)
Jun 06, 2019 2381 2405 2358 2383 0 +2.65(+0.11%)
Jun 05, 2019 2368 2399 2342 2380 0 +26.65(+1.13%)
Jun 04, 2019 2328 2363 2309 2354 0 +47.61(+2.06%)
Jun 03, 2019 2313 2343 2287 2306 0 -2.20(-0.10%)
May 31, 2019 2310 2334 2289 2308 0 -22.65(-0.97%)
May 30, 2019 2324 2352 2308 2331 0 +12.31(+0.53%)
May 29, 2019 2323 2343 2295 2319 0 -21.71(-0.93%)
May 28, 2019 2367 2389 2333 2340 0 -20.53(-0.87%)
May 24, 2019 2362 2391 2344 2361 0 +8.62(+0.37%)
May 23, 2019 2351 2369 2319 2352 0 -20.15(-0.85%)
May 22, 2019 2358 2393 2341 2372 0 +9.08(+0.38%)
May 21, 2019 2358 2385 2337 2363 0 +28.20(+1.21%)
May 20, 2019 2331 2360 2310 2335 0 -10.63(-0.45%)
May 17, 2019 2355 2385 2334 2346 0 -33.84(-1.42%)
May 16, 2019 2371 2408 2356 2380 0 +12.04(+0.51%)
May 15, 2019 2349 2387 2329 2368 0 -1.81(-0.08%)
May 14, 2019 2352 2389 2340 2369 0 +31.17(+1.33%)
May 13, 2019 2356 2372 2318 2338 0 -65.22(-2.71%)
May 10, 2019 2400 2418 2348 2404 0 -6.44(-0.27%)
May 09, 2019 2387 2420 2358 2410 0 +0.98(+0.04%)
May 08, 2019 2413 2440 2391 2409 0 -6.84(-0.28%)
May 07, 2019 2444 2463 2392 2416 0 -51.45(-2.09%)
May 06, 2019 2425 2480 2406 2467 0 -2.64(-0.11%)
May 03, 2019 2458 2487 2438 2470 0 +23.22(+0.95%)
May 02, 2019 2428 2468 2404 2447 0 +9.57(+0.39%)
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.