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 (%)
Dec 23, 2020 3184 3220 3158 3186 0 +12.86(+0.41%)
Dec 22, 2020 3167 3199 3136 3173 0 +9.52(+0.30%)
Dec 21, 2020 3146 3186 3099 3164 0 -18.36(-0.58%)
Dec 18, 2020 3183 3216 3137 3182 0 +6.15(+0.19%)
Dec 17, 2020 3148 3191 3127 3176 0 +38.82(+1.24%)
Dec 16, 2020 3157 3186 3112 3137 0 -19.97(-0.63%)
Dec 15, 2020 3139 3177 3108 3157 0 +41.99(+1.35%)
Dec 14, 2020 3135 3183 3100 3115 0 -2.22(-0.07%)
Dec 11, 2020 3115 3150 3079 3117 0 -10.87(-0.35%)
Dec 10, 2020 3108 3155 3084 3128 0 +15.58(+0.50%)
Dec 09, 2020 3172 3186 3083 3113 0 -49.93(-1.58%)
Dec 08, 2020 3143 3185 3126 3163 0 +14.28(+0.45%)
Dec 07, 2020 3160 3186 3123 3148 0 -11.88(-0.38%)
Dec 04, 2020 3129 3180 3104 3160 0 +35.03(+1.12%)
Dec 03, 2020 3127 3159 3094 3125 0 -0.79(-0.03%)
Dec 02, 2020 3117 3154 3081 3126 0 +14.15(+0.45%)
Dec 01, 2020 3098 3139 3068 3112 0 +37.83(+1.23%)
Nov 30, 2020 3068 3105 3025 3074 0 +16.24(+0.53%)
Nov 27, 2020 3045 3074 3011 3058 0 +31.05(+1.03%)
Nov 25, 2020 3021 3057 2988 3027 0 +1.67(+0.06%)
Nov 24, 2020 3034 3067 2985 3025 0 +1.24(+0.04%)
Nov 23, 2020 3033 3061 2983 3024 0 +7.36(+0.24%)
Nov 20, 2020 3016 3055 2990 3016 0 -2.92(-0.10%)
Nov 19, 2020 3009 3049 2974 3019 0 +15.40(+0.51%)
Nov 18, 2020 3089 3111 2990 3004 0 -77.40(-2.51%)
Nov 17, 2020 3077 3113 3037 3081 0 -24.75(-0.80%)
Nov 16, 2020 3133 3157 3070 3106 0 +6.28(+0.20%)
Nov 13, 2020 3090 3131 3055 3100 0 +39.38(+1.29%)
Nov 12, 2020 3071 3120 3032 3060 0 -11.92(-0.39%)
Nov 11, 2020 3054 3119 3010 3072 0 +41.34(+1.36%)
Nov 10, 2020 3070 3104 2983 3031 0 -42.35(-1.38%)
Nov 09, 2020 3160 3212 3033 3073 0 -91.94(-2.90%)
Nov 06, 2020 3154 3202 3118 3165 0 +15.25(+0.48%)
Nov 05, 2020 3164 3212 3098 3150 0 +35.06(+1.13%)
Nov 04, 2020 3016 3174 2979 3115 0 +138.20(+4.64%)
Nov 03, 2020 2966 3022 2934 2977 0 +47.47(+1.62%)
Nov 02, 2020 2934 2976 2894 2929 0 +26.43(+0.91%)
Oct 30, 2020 2890 2933 2846 2903 0 -2.46(-0.08%)
Oct 29, 2020 2911 2950 2867 2905 0 -2.87(-0.10%)
Oct 28, 2020 2958 2989 2893 2908 0 -93.61(-3.12%)
Oct 27, 2020 2998 3046 2964 3002 0 +13.92(+0.47%)
Oct 26, 2020 2995 3026 2948 2988 0 -35.81(-1.18%)
Oct 23, 2020 3025 3048 2983 3024 0 +9.26(+0.31%)
Oct 22, 2020 2984 3041 2956 3015 0 +36.88(+1.24%)
Oct 21, 2020 3000 3032 2946 2978 0 -6.81(-0.23%)
Oct 20, 2020 2998 3032 2967 2984 0 +0.19(+0.01%)
Oct 19, 2020 3031 3058 2969 2984 0 -39.74(-1.31%)
Oct 16, 2020 3036 3070 3008 3024 0 +3.34(+0.11%)
Oct 15, 2020 3018 3063 2974 3021 0 -70.61(-2.28%)
Oct 14, 2020 3116 3139 3072 3091 0 -20.45(-0.66%)
Oct 13, 2020 3120 3153 3087 3112 0 -10.58(-0.34%)
Oct 12, 2020 3117 3152 3086 3122 0 +25.72(+0.83%)
Oct 09, 2020 3080 3115 3057 3097 0 +38.52(+1.26%)
Oct 08, 2020 3056 3074 3023 3058 0 +26.59(+0.88%)
Oct 07, 2020 3000 3052 2990 3031 0 +54.06(+1.82%)
Oct 06, 2020 3013 3043 2962 2977 0 -27.01(-0.90%)
Oct 05, 2020 2958 3019 2947 3004 0 +70.34(+2.40%)
Oct 02, 2020 2926 2985 2899 2934 0 -34.79(-1.17%)
Oct 01, 2020 2979 3016 2935 2969 0 +13.42(+0.45%)
Sep 30, 2020 2940 2988 2919 2955 0 +22.79(+0.78%)
Sep 29, 2020 2924 2961 2903 2933 0 +9.80(+0.34%)
Sep 28, 2020 2907 2948 2884 2923 0 +54.82(+1.91%)
Sep 25, 2020 2821 2881 2801 2868 0 +36.24(+1.28%)
Sep 24, 2020 2823 2860 2787 2832 0 -3.78(-0.13%)
Sep 23, 2020 2888 2913 2827 2836 0 -50.38(-1.75%)
Sep 22, 2020 2859 2900 2827 2886 0 +26.53(+0.93%)
Sep 21, 2020 2857 2884 2800 2859 0 -32.94(-1.14%)
Sep 18, 2020 2914 2944 2858 2892 0 -26.07(-0.89%)
Sep 17, 2020 2889 2945 2867 2918 0 -8.58(-0.29%)
Sep 16, 2020 2953 2982 2910 2927 0 -6.56(-0.22%)
Sep 15, 2020 2936 2965 2909 2934 0 +15.92(+0.55%)
Sep 14, 2020 2904 2950 2885 2918 0 +41.42(+1.44%)
Sep 11, 2020 2879 2914 2844 2876 0 +22.90(+0.80%)
Sep 10, 2020 2897 2926 2839 2853 0 -27.35(-0.95%)
Sep 09, 2020 2854 2905 2838 2881 0 +55.90(+1.98%)
Sep 08, 2020 2843 2873 2799 2825 0 -56.17(-1.95%)
Sep 04, 2020 2922 2939 2825 2881 0 -33.86(-1.16%)
Sep 03, 2020 3022 3033 2888 2915 0 -119.08(-3.92%)
Sep 02, 2020 2987 3047 2961 3034 0 +56.38(+1.89%)
Sep 01, 2020 2972 3003 2938 2978 0 +8.87(+0.30%)
Aug 31, 2020 2955 2998 2933 2969 0 +14.24(+0.48%)
Aug 28, 2020 2941 2971 2911 2954 0 +15.66(+0.53%)
Aug 27, 2020 2917 2970 2878 2939 0 -2.85(-0.10%)
Aug 26, 2020 2937 2964 2908 2942 0 +3.44(+0.12%)
Aug 25, 2020 2920 2957 2902 2938 0 +23.10(+0.79%)
Aug 24, 2020 2930 2961 2882 2915 0 -4.48(-0.15%)
Aug 21, 2020 2915 2942 2887 2920 0 +4.75(+0.16%)
Aug 20, 2020 2915 2940 2891 2915 0 -16.67(-0.57%)
Aug 19, 2020 2941 2968 2908 2931 0 -9.74(-0.33%)
Aug 18, 2020 2956 2971 2922 2941 0 -12.45(-0.42%)
Aug 17, 2020 2943 2979 2924 2954 0 +23.76(+0.81%)
Aug 14, 2020 2939 2960 2908 2930 0 -15.64(-0.53%)
Aug 13, 2020 2939 2973 2919 2946 0 -7.02(-0.24%)
Aug 12, 2020 2918 2974 2898 2953 0 +50.19(+1.73%)
Aug 11, 2020 2933 2957 2879 2902 0 -24.80(-0.85%)
Aug 10, 2020 2956 2973 2901 2927 0 -26.53(-0.90%)
Aug 07, 2020 2944 2990 2903 2954 0 +31.71(+1.09%)
Aug 06, 2020 2925 2951 2881 2922 0 -10.22(-0.35%)
Aug 05, 2020 2920 2954 2895 2932 0 +20.93(+0.72%)
Aug 04, 2020 2929 2947 2883 2911 0 -19.53(-0.67%)
Aug 03, 2020 2915 2957 2894 2931 0 +32.00(+1.10%)
Jul 31, 2020 2896 2926 2847 2899 0 -0.25(-0.01%)
Jul 30, 2020 2872 2921 2848 2899 0 -0.08(-0.00%)
Jul 29, 2020 2894 2933 2862 2899 0 +27.81(+0.97%)
Jul 28, 2020 2896 2920 2857 2871 0 -32.99(-1.14%)
Jul 27, 2020 2868 2923 2841 2904 0 +47.84(+1.67%)
Jul 24, 2020 2861 2888 2817 2856 0 -26.93(-0.93%)
Jul 23, 2020 2911 2942 2863 2883 0 -13.89(-0.48%)
Jul 22, 2020 2894 2937 2862 2897 0 +17.90(+0.62%)
Jul 21, 2020 2899 2928 2859 2879 0 -8.55(-0.30%)
Jul 20, 2020 2870 2914 2844 2888 0 +23.76(+0.83%)
Jul 17, 2020 2844 2887 2820 2864 0 +28.61(+1.01%)
Jul 16, 2020 2840 2861 2801 2836 0 -16.52(-0.58%)
Jul 15, 2020 2830 2873 2801 2852 0 +53.90(+1.93%)
Jul 14, 2020 2743 2807 2710 2798 0 +47.80(+1.74%)
Jul 13, 2020 2802 2839 2737 2750 0 -38.38(-1.38%)
Jul 10, 2020 2790 2817 2754 2789 0 -1.36(-0.05%)
Jul 09, 2020 2797 2823 2745 2790 0 -8.03(-0.29%)
Jul 08, 2020 2803 2841 2761 2798 0 +28.46(+1.03%)
Jul 07, 2020 2777 2822 2751 2770 0 -19.24(-0.69%)
Jul 06, 2020 2778 2824 2753 2789 0 +47.57(+1.74%)
Jul 02, 2020 2736 2780 2715 2741 0 +34.59(+1.28%)
Jul 01, 2020 2725 2748 2680 2707 0 -15.40(-0.57%)
Jun 30, 2020 2668 2739 2651 2722 0 +55.87(+2.10%)
Jun 29, 2020 2662 2687 2620 2666 0 +22.97(+0.87%)
Jun 26, 2020 2679 2701 2620 2643 0 -41.09(-1.53%)
Jun 25, 2020 2655 2691 2618 2684 0 +25.35(+0.95%)
Jun 24, 2020 2717 2735 2636 2659 0 -74.68(-2.73%)
Jun 23, 2020 2739 2769 2712 2734 0 +17.92(+0.66%)
Jun 22, 2020 2715 2738 2674 2716 0 -7.42(-0.27%)
Jun 19, 2020 2725 2769 2671 2723 0 +34.38(+1.28%)
Jun 18, 2020 2688 2730 2665 2689 0 -27.99(-1.03%)
Jun 17, 2020 2720 2753 2689 2717 0 +8.35(+0.31%)
Jun 16, 2020 2729 2753 2670 2709 0 +48.86(+1.84%)
Jun 15, 2020 2590 2674 2571 2660 0 +19.56(+0.74%)
Jun 12, 2020 2675 2695 2577 2640 0 +23.90(+0.91%)
Jun 11, 2020 2701 2726 2603 2616 0 -134.10(-4.88%)
Jun 10, 2020 2774 2795 2723 2750 0 -9.86(-0.36%)
Jun 09, 2020 2768 2801 2730 2760 0 -25.94(-0.93%)
Jun 08, 2020 2781 2816 2745 2786 0 +2.91(+0.10%)
Jun 05, 2020 2768 2829 2731 2783 0 +48.10(+1.76%)
Jun 04, 2020 2729 2772 2699 2735 0 -13.56(-0.49%)
Jun 03, 2020 2749 2785 2709 2749 0 +17.75(+0.65%)
Jun 02, 2020 2717 2749 2685 2731 0 +17.75(+0.65%)
Jun 01, 2020 2703 2740 2682 2713 0 +1.09(+0.04%)
May 29, 2020 2686 2731 2644 2712 0 +31.00(+1.16%)
May 28, 2020 2697 2735 2657 2681 0 -4.87(-0.18%)
May 27, 2020 2659 2697 2584 2686 0 +49.80(+1.89%)
May 26, 2020 2700 2726 2612 2636 0 -9.19(-0.35%)
May 22, 2020 2637 2665 2606 2645 0 +10.88(+0.41%)
May 21, 2020 2656 2682 2610 2634 0 -26.49(-1.00%)
May 20, 2020 2649 2689 2625 2661 0 +43.71(+1.67%)
May 19, 2020 2644 2676 2601 2617 0 -31.02(-1.17%)
May 18, 2020 2648 2698 2613 2648 0 +59.00(+2.28%)
May 15, 2020 2549 2606 2521 2589 0 +23.51(+0.92%)
May 14, 2020 2518 2580 2484 2566 0 +20.93(+0.82%)
May 13, 2020 2590 2622 2515 2545 0 -43.69(-1.69%)
May 12, 2020 2671 2690 2584 2588 0 -72.78(-2.73%)
May 11, 2020 2607 2685 2588 2661 0 +36.46(+1.39%)
May 08, 2020 2634 2666 2586 2625 0 +15.39(+0.59%)
May 07, 2020 2602 2643 2573 2609 0 +38.82(+1.51%)
May 06, 2020 2591 2625 2552 2571 0 -6.91(-0.27%)
May 05, 2020 2555 2617 2533 2578 0 +56.70(+2.25%)
May 04, 2020 2504 2540 2476 2521 0 +6.81(+0.27%)
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.