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, 2010 834.39 890.81 865.42 867.88 0 -15.66(-1.77%)
Apr 29, 2010 874.95 889.96 867.80 883.54 0 +14.20(+1.63%)
Apr 28, 2010 820.01 878.88 858.74 869.35 0 +5.30(+0.61%)
Apr 27, 2010 825.43 886.55 860.43 864.04 0 -15.93(-1.81%)
Apr 26, 2010 832.97 891.09 875.17 879.98 0 -4.05(-0.46%)
Apr 23, 2010 828.57 888.14 861.09 884.03 0 +4.71(+0.54%)
Apr 22, 2010 820.08 884.43 861.54 879.32 0 +3.11(+0.35%)
Apr 21, 2010 823.55 885.43 865.14 876.21 0 +0.72(+0.08%)
Apr 20, 2010 821.32 881.43 864.60 875.49 0 +4.98(+0.57%)
Apr 19, 2010 817.71 877.13 858.34 870.51 0 -0.32(-0.04%)
Apr 16, 2010 826.49 883.45 861.65 870.83 0 -6.78(-0.77%)
Apr 15, 2010 824.10 883.50 868.36 877.61 0 +1.06(+0.12%)
Apr 14, 2010 816.81 879.97 860.72 876.55 0 +11.51(+1.33%)
Apr 13, 2010 811.96 871.05 855.30 865.04 0 +1.35(+0.16%)
Apr 12, 2010 811.14 870.74 855.21 863.68 0 +3.76(+0.44%)
Apr 09, 2010 803.87 863.64 849.18 859.92 0 +6.10(+0.71%)
Apr 08, 2010 802.44 859.76 844.23 853.83 0 -2.86(-0.33%)
Apr 07, 2010 859.78 866.11 850.43 856.69 0 -3.93(-0.46%)
Apr 06, 2010 807.02 866.00 851.88 860.61 0 +1.55(+0.18%)
Apr 05, 2010 801.26 864.29 848.16 859.06 0 +9.14(+1.08%)
Apr 01, 2010 849.92 849.92 849.92 0 +4.17(+0.49%)
Mar 31, 2010 847.53 855.07 841.36 845.75 0 -4.33(-0.51%)
Mar 30, 2010 849.97 857.09 841.30 850.08 0 +0.25(+0.03%)
Mar 29, 2010 850.32 858.69 841.12 849.83 0 +1.55(+0.18%)
Mar 26, 2010 801.83 859.19 842.20 848.27 0 -1.72(-0.20%)
Mar 25, 2010 808.90 867.54 846.26 849.99 0 -5.24(-0.61%)
Mar 24, 2010 808.88 865.92 849.93 855.22 0 -8.44(-0.98%)
Mar 23, 2010 808.34 867.01 851.75 863.67 0 +6.94(+0.81%)
Mar 22, 2010 798.18 863.61 844.24 856.73 0 +4.10(+0.48%)
Mar 19, 2010 807.84 863.72 845.10 852.63 0 -2.61(-0.31%)
Mar 18, 2010 855.94 861.89 848.10 855.25 0 -0.87(-0.10%)
Mar 17, 2010 804.05 862.49 848.24 856.12 0 +2.72(+0.32%)
Mar 16, 2010 797.77 857.58 842.14 853.40 0 +6.55(+0.77%)
Mar 15, 2010 794.98 850.72 837.23 846.85 0 -3.73(-0.44%)
Mar 12, 2010 803.42 858.55 843.34 850.57 0 -1.24(-0.15%)
Mar 11, 2010 795.79 855.27 838.96 851.81 0 +2.89(+0.34%)
Mar 10, 2010 794.80 855.37 839.68 848.92 0 +3.95(+0.47%)
Mar 09, 2010 790.21 852.56 835.89 844.98 0 +1.96(+0.23%)
Mar 08, 2010 839.87 849.82 834.00 843.01 0 +2.53(+0.30%)
Mar 05, 2010 782.15 844.58 827.79 840.48 0 +11.40(+1.38%)
Mar 04, 2010 778.60 835.62 821.47 829.08 0 +0.09(+0.01%)
Mar 03, 2010 780.40 839.18 823.04 829.00 0 -0.82(-0.10%)
Mar 02, 2010 779.03 838.66 822.97 829.81 0 -2.35(-0.28%)
Mar 01, 2010 773.45 836.97 820.14 832.16 0 +10.94(+1.33%)
Feb 26, 2010 769.47 828.66 812.46 821.22 0 -0.22(-0.03%)
Feb 25, 2010 759.35 824.16 803.62 821.44 0 +1.33(+0.16%)
Feb 24, 2010 764.17 826.38 808.89 820.12 0 +5.89(+0.72%)
Feb 23, 2010 768.00 827.28 806.96 814.23 0 -7.10(-0.86%)
Feb 22, 2010 770.41 838.27 809.93 821.33 0 +0.98(+0.12%)
Feb 19, 2010 762.20 826.65 809.14 820.34 0 +4.15(+0.51%)
Feb 18, 2010 757.15 820.24 803.89 816.19 0 +6.17(+0.76%)
Feb 17, 2010 756.66 815.32 800.64 810.02 0 +4.35(+0.54%)
Feb 16, 2010 746.66 808.19 791.63 805.67 0 +10.93(+1.38%)
Feb 12, 2010 794.74 794.74 794.74 0 +1.46(+0.18%)
Feb 11, 2010 732.68 797.90 777.25 793.28 0 +6.27(+0.80%)
Feb 10, 2010 736.40 795.68 778.82 787.01 0 -1.46(-0.18%)
Feb 09, 2010 736.63 796.50 778.91 788.47 0 +7.72(+0.99%)
Feb 08, 2010 731.89 792.79 774.04 780.75 0 -3.54(-0.45%)
Feb 05, 2010 730.94 791.09 767.19 784.28 0 +2.72(+0.35%)
Feb 04, 2010 747.39 802.06 779.34 781.56 0 -21.56(-2.68%)
Feb 03, 2010 753.39 811.96 796.30 803.12 0 -1.98(-0.25%)
Feb 02, 2010 745.84 809.62 788.94 805.10 0 -84.43(-9.49%)
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.