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, 2012 1004 1018 993.22 1001 0 -3.13(-0.31%)
Jul 30, 2012 1008 1018 996.12 1004 0 -5.25(-0.52%)
Jul 27, 2012 990.72 1017 984.46 1010 0 +20.83(+2.11%)
Jul 26, 2012 987.26 1004 972.67 988.84 0 +14.74(+1.51%)
Jul 25, 2012 967.14 984.07 958.45 974.10 0 +9.89(+1.03%)
Jul 24, 2012 970.38 981.11 951.36 964.21 0 -6.34(-0.65%)
Jul 23, 2012 970.74 979.91 955.72 970.55 0 -14.07(-1.43%)
Jul 20, 2012 993.96 1001 978.63 984.62 0 -15.39(-1.54%)
Jul 19, 2012 1002 1011 988.83 1000 0 +3.30(+0.33%)
Jul 18, 2012 984.31 1006 979.47 996.71 0 +18.68(+1.91%)
Jul 17, 2012 980.89 989.75 964.60 978.03 0 -1.26(-0.13%)
Jul 16, 2012 981.50 989.41 969.75 979.29 0 -4.45(-0.45%)
Jul 14, 2012 970.95 988.96 967.48 983.74 0 +0.00(+0.00%)
Jul 13, 2012 970.95 988.96 967.48 983.74 0 +14.79(+1.53%)
Jul 12, 2012 964.89 976.24 952.44 968.94 0 -2.74(-0.28%)
Jul 11, 2012 976.53 984.64 962.46 971.68 0 -4.51(-0.46%)
Jul 10, 2012 988.37 998.23 970.17 976.18 0 -8.07(-0.82%)
Jul 09, 2012 986.55 995.24 975.46 984.25 0 -5.30(-0.54%)
Jul 06, 2012 994.35 1004 978.07 989.55 0 -17.78(-1.76%)
Jul 05, 2012 1008 1018 998.88 1007 0 -1.99(-0.20%)
Jul 04, 2012 1001 1014 993.50 1009 0 -0.01(-0.00%)
Jul 03, 2012 1001 1014 993.48 1009 0 +8.73(+0.87%)
Jul 02, 2012 998.52 1010 986.79 1001 0 +0.84(+0.08%)
Jun 30, 2012 977.49 1004 975.31 999.76 0 -0.45(-0.05%)
Jun 29, 2012 977.49 1004 975.31 1000 0 +39.12(+4.07%)
Jun 28, 2012 965.31 974.69 944.42 961.09 0 -15.24(-1.56%)
Jun 27, 2012 969.50 983.18 960.85 976.33 0 +9.26(+0.96%)
Jun 26, 2012 965.83 976.21 957.12 967.07 0 +2.95(+0.31%)
Jun 25, 2012 973.67 980.22 957.10 964.12 0 -21.07(-2.14%)
Jun 22, 2012 973.91 989.99 967.22 985.19 0 +16.47(+1.70%)
Jun 21, 2012 997.99 1002 965.44 968.72 0 -27.54(-2.76%)
Jun 20, 2012 997.41 1005 984.47 996.26 0 -1.49(-0.15%)
Jun 19, 2012 988.43 1005 983.36 997.75 0 +14.81(+1.51%)
Jun 18, 2012 974.05 992.63 967.24 982.95 0 +4.28(+0.44%)
Jun 15, 2012 966.28 983.39 960.45 978.67 0 +15.86(+1.65%)
Jun 14, 2012 955.82 970.57 945.94 962.81 0 +7.56(+0.79%)
Jun 13, 2012 961.16 970.88 948.65 955.25 0 -7.76(-0.81%)
Jun 12, 2012 953.16 965.98 942.56 963.01 0 +13.50(+1.42%)
Jun 11, 2012 974.07 977.13 946.99 949.51 0 -15.37(-1.59%)
Jun 08, 2012 956.33 969.48 948.46 964.88 0 +6.25(+0.65%)
Jun 07, 2012 969.88 976.30 953.56 958.63 0 -1.96(-0.20%)
Jun 06, 2012 943.02 963.61 937.93 960.59 0 +26.42(+2.83%)
Jun 05, 2012 918.27 939.07 914.63 934.17 0 +12.20(+1.32%)
Jun 04, 2012 925.63 936.28 909.41 921.97 0 -2.40(-0.26%)
Jun 02, 2012 933.95 943.62 919.90 924.37 0 +0.00(+0.00%)
Jun 01, 2012 933.95 943.62 919.90 924.37 0 -27.34(-2.87%)
May 31, 2012 953.56 961.05 938.23 951.71 0 -1.06(-0.11%)
May 30, 2012 956.59 964.52 944.26 952.77 0 -12.50(-1.30%)
May 29, 2012 957.85 974.11 949.79 965.27 0 +6.09(+0.63%)
May 28, 2012 959.81 970.36 953.39 959.19 0 +0.00(+0.00%)
May 25, 2012 959.82 970.36 953.38 959.19 0 -1.42(-0.15%)
May 24, 2012 967.11 975.64 947.48 960.61 0 -6.21(-0.64%)
May 23, 2012 955.82 971.08 944.33 966.82 0 +1.19(+0.12%)
May 22, 2012 970.80 980.35 956.86 965.63 0 -1.37(-0.14%)
May 21, 2012 949.54 970.58 942.55 967.00 0 +20.32(+2.15%)
May 18, 2012 964.27 968.71 940.70 946.68 0 -14.46(-1.50%)
May 17, 2012 980.07 987.38 958.77 961.14 0 -18.91(-1.93%)
May 16, 2012 993.96 1002 975.48 980.05 0 -11.08(-1.12%)
May 15, 2012 988.55 1006 979.15 991.13 0 +1.62(+0.16%)
May 14, 2012 991.43 1003 979.87 989.50 0 -10.13(-1.01%)
May 11, 2012 990.49 1009 984.30 999.64 0 +3.10(+0.31%)
May 10, 2012 1005 1013 986.75 996.54 0 -4.72(-0.47%)
May 09, 2012 995.40 1011 985.79 1001 0 -7.23(-0.72%)
May 08, 2012 1003 1015 988.04 1008 0 -1.02(-0.10%)
May 07, 2012 1001 1019 995.52 1010 0 +13.11(+1.32%)
May 04, 2012 1007 1012 989.65 996.40 0 -16.94(-1.67%)
May 03, 2012 1026 1030 1008 1013 0 -14.41(-1.40%)
May 02, 2012 1014 1033 1012 1028 0 +1.17(+0.11%)
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.