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 (%)
Jul 31, 2009 800.07 814.43 788.45 797.98 0 -5.59(-0.70%)
Jul 30, 2009 805.17 820.78 793.26 803.57 0 +3.67(+0.46%)
Jul 29, 2009 793.74 807.55 784.12 799.89 0 +2.29(+0.29%)
Jul 28, 2009 790.07 805.28 781.52 797.60 0 +3.22(+0.41%)
Jul 27, 2009 795.75 803.91 783.27 794.38 0 +24.58(+3.19%)
Jul 25, 2009 762.86 774.13 755.10 769.80 0 -26.99(-3.39%)
Jul 24, 2009 789.81 803.02 780.08 796.79 0 +1.76(+0.22%)
Jul 23, 2009 778.41 807.13 770.03 795.03 0 +21.92(+2.83%)
Jul 22, 2009 769.20 784.53 758.86 773.11 0 -2.36(-0.30%)
Jul 21, 2009 775.62 786.01 758.84 775.47 0 +2.00(+0.26%)
Jul 20, 2009 766.19 779.03 757.20 773.47 0 +10.30(+1.35%)
Jul 17, 2009 764.58 772.00 751.06 763.17 0 -2.49(-0.32%)
Jul 16, 2009 755.17 771.45 747.46 765.66 0 +9.52(+1.26%)
Jul 15, 2009 746.43 760.98 739.30 756.14 0 +18.09(+2.45%)
Jul 14, 2009 734.67 745.05 725.32 738.04 0 +1.91(+0.26%)
Jul 13, 2009 720.39 738.91 715.51 736.13 0 +18.26(+2.54%)
Jul 10, 2009 713.98 728.93 705.87 717.87 0 -0.90(-0.13%)
Jul 09, 2009 720.61 731.33 709.07 718.77 0 +3.15(+0.44%)
Jul 08, 2009 720.04 729.51 703.57 715.61 0 -1.88(-0.26%)
Jul 07, 2009 730.04 739.49 713.62 717.50 0 -15.52(-2.12%)
Jul 06, 2009 727.79 740.74 717.70 733.02 0 +1.46(+0.20%)
Jul 02, 2009 746.50 752.80 726.37 731.56 0 -24.59(-3.25%)
Jul 01, 2009 754.31 768.16 745.15 756.15 0 +4.30(+0.57%)
Jun 30, 2009 761.35 768.72 743.12 751.85 0 -10.16(-1.33%)
Jun 29, 2009 761.17 772.23 745.65 762.01 0 -1.29(-0.17%)
Jun 26, 2009 757.06 771.78 746.72 763.30 0 +3.75(+0.49%)
Jun 25, 2009 751.38 764.41 741.75 759.54 0 +17.52(+2.36%)
Jun 24, 2009 734.02 752.54 727.11 742.03 0 +12.63(+1.73%)
Jun 23, 2009 731.90 743.52 719.87 729.39 0 +4.77(+0.66%)
Jun 22, 2009 739.24 747.81 719.98 724.63 0 -24.62(-3.29%)
Jun 19, 2009 748.78 760.61 738.99 749.25 0 +6.68(+0.90%)
Jun 18, 2009 733.27 750.92 726.82 742.57 0 +7.19(+0.98%)
Jun 17, 2009 726.62 747.68 718.37 735.39 0 +7.43(+1.02%)
Jun 16, 2009 737.04 748.90 721.49 727.95 0 -11.52(-1.56%)
Jun 15, 2009 747.40 755.65 730.06 739.48 0 -18.86(-2.49%)
Jun 12, 2009 752.19 764.15 740.35 758.34 0 +3.09(+0.41%)
Jun 11, 2009 751.20 769.21 744.99 755.25 0 +2.95(+0.39%)
Jun 10, 2009 758.81 767.03 738.92 752.30 0 -3.10(-0.41%)
Jun 09, 2009 748.28 765.17 741.26 755.39 0 +7.88(+1.05%)
Jun 08, 2009 742.72 756.63 735.26 747.52 0 -5.16(-0.69%)
Jun 05, 2009 759.61 767.23 739.63 752.67 0 -1.01(-0.13%)
Jun 04, 2009 748.66 764.52 737.02 753.68 0 +3.92(+0.52%)
Jun 03, 2009 751.77 763.87 736.28 749.77 0 -5.30(-0.70%)
Jun 02, 2009 745.06 767.27 736.20 755.07 0 +7.33(+0.98%)
Jun 01, 2009 734.96 758.05 727.22 747.74 0 +19.85(+2.73%)
May 29, 2009 717.08 732.03 704.85 727.89 0 +12.21(+1.71%)
May 28, 2009 715.49 727.21 699.59 715.68 0 +3.74(+0.53%)
May 27, 2009 717.63 732.29 705.09 711.94 0 -8.20(-1.14%)
May 26, 2009 692.42 725.37 687.39 720.14 0 +22.73(+3.26%)
May 25, 2009 697.41 697.41 697.41 697.41 0 +0.00(+0.00%)
May 22, 2009 700.56 710.92 690.18 697.41 0 -2.61(-0.37%)
May 21, 2009 700.50 712.99 686.75 700.03 0 -7.72(-1.09%)
May 20, 2009 718.96 731.86 701.05 707.75 0 -5.01(-0.70%)
May 19, 2009 708.22 723.65 697.97 712.76 0 +4.20(+0.59%)
May 18, 2009 693.89 713.27 684.09 708.56 0 +14.98(+2.16%)
May 17, 2009 693.58 693.58 693.58 0 +3.55(+0.51%)
May 15, 2009 695.47 704.39 681.22 690.03 0 -9.92(-1.42%)
May 14, 2009 690.71 714.14 682.82 699.95 0 +9.03(+1.31%)
May 13, 2009 699.89 711.95 684.15 690.92 0 -20.87(-2.93%)
May 12, 2009 720.18 728.93 697.16 711.79 0 -2.76(-0.39%)
May 11, 2009 712.49 731.24 700.60 714.55 0 -10.82(-1.49%)
May 08, 2009 714.36 737.53 698.57 725.37 0 +22.24(+3.16%)
May 07, 2009 715.59 732.43 689.67 703.13 0 -9.26(-1.30%)
May 06, 2009 713.88 728.50 694.88 712.39 0 +1.94(+0.27%)
May 05, 2009 706.82 723.35 696.78 710.45 0 -4.31(-0.60%)
May 04, 2009 701.26 720.73 694.27 714.76 0 +21.51(+3.10%)
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.