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 (%)
May 31, 2010 820.79 831.12 810.68 817.67 0 +0.01(+0.00%)
May 28, 2010 821.05 831.12 810.65 817.67 0 -9.38(-1.13%)
May 27, 2010 756.65 829.50 807.60 827.04 0 +25.21(+3.14%)
May 26, 2010 752.06 823.68 797.62 801.83 0 -1.82(-0.23%)
May 25, 2010 728.36 808.05 776.06 803.64 0 -0.35(-0.04%)
May 24, 2010 749.28 819.70 798.49 803.99 0 -6.46(-0.80%)
May 21, 2010 789.10 818.13 783.20 810.45 0 +11.23(+1.40%)
May 20, 2010 743.77 818.60 794.91 799.22 0 -27.06(-3.27%)
May 19, 2010 769.07 838.33 814.01 826.28 0 -5.48(-0.66%)
May 18, 2010 789.22 854.83 827.35 831.76 0 -11.92(-1.41%)
May 17, 2010 782.25 852.01 826.47 843.68 0 +4.54(+0.54%)
May 14, 2010 783.94 852.99 829.33 839.14 0 -14.18(-1.66%)
May 13, 2010 801.01 868.48 848.80 853.32 0 -5.98(-0.70%)
May 12, 2010 790.70 865.51 844.81 859.30 0 +11.79(+1.39%)
May 11, 2010 851.19 858.55 839.01 847.51 0 +0.83(+0.10%)
May 10, 2010 780.74 852.52 833.13 846.68 0 +32.30(+3.97%)
May 07, 2010 778.91 840.41 801.16 814.38 0 -18.46(-2.22%)
May 06, 2010 798.34 10695 786.23 832.84 0 -22.30(-2.61%)
May 05, 2010 858.02 868.58 847.43 855.14 0 -5.74(-0.67%)
May 04, 2010 819.80 874.47 851.19 860.88 0 -18.83(-2.14%)
May 03, 2010 820.75 885.31 866.19 879.71 0 +11.83(+1.36%)
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%)
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.