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 (%)
Sep 30, 2009 852.42 859.96 834.05 848.89 0 -2.51(-0.30%)
Sep 29, 2009 853.58 864.35 843.10 851.40 0 -2.86(-0.33%)
Sep 28, 2009 840.92 861.10 836.75 854.26 0 +15.98(+1.91%)
Sep 25, 2009 839.12 849.19 828.09 838.28 0 -3.68(-0.44%)
Sep 24, 2009 852.36 859.28 833.50 841.96 0 -7.88(-0.93%)
Sep 23, 2009 862.30 872.54 846.08 849.85 0 -11.91(-1.38%)
Sep 22, 2009 862.18 870.28 851.29 861.76 0 +3.95(+0.46%)
Sep 21, 2009 852.93 868.68 812.30 857.81 0 -3.45(-0.40%)
Sep 18, 2009 861.82 870.71 850.18 861.26 0 +1.42(+0.17%)
Sep 17, 2009 855.90 870.78 847.04 859.84 0 +5.64(+0.66%)
Sep 16, 2009 852.01 865.91 842.84 854.20 0 +4.01(+0.47%)
Sep 15, 2009 850.18 859.85 837.60 850.18 0 -1.26(-0.15%)
Sep 14, 2009 837.44 855.89 832.33 851.45 0 +7.08(+0.84%)
Sep 11, 2009 845.73 856.28 834.15 844.36 0 -2.04(-0.24%)
Sep 10, 2009 836.82 851.41 828.45 846.40 0 +8.58(+1.02%)
Sep 09, 2009 825.52 843.85 819.53 837.82 0 +11.45(+1.39%)
Sep 08, 2009 823.24 834.23 812.87 826.37 0 +6.97(+0.85%)
Sep 04, 2009 819.40 819.40 819.40 0 +13.46(+1.67%)
Sep 03, 2009 798.33 809.55 788.88 805.94 0 +11.26(+1.42%)
Sep 02, 2009 795.90 807.17 785.77 794.68 0 -5.99(-0.75%)
Sep 01, 2009 816.17 831.09 794.89 800.67 0 -18.67(-2.28%)
Aug 31, 2009 816.81 828.61 806.55 819.34 0 -5.96(-0.72%)
Aug 28, 2009 833.42 840.54 817.37 825.29 0 -4.44(-0.54%)
Aug 27, 2009 825.69 835.38 810.93 829.74 0 +4.04(+0.49%)
Aug 26, 2009 821.98 833.40 814.08 825.69 0 +2.12(+0.26%)
Aug 25, 2009 821.02 834.24 813.12 823.57 0 +5.27(+0.64%)
Aug 24, 2009 824.26 832.39 812.29 818.30 0 -4.53(-0.55%)
Aug 21, 2009 815.94 831.00 806.90 822.83 0 +12.37(+1.53%)
Aug 20, 2009 798.93 814.87 792.92 810.46 0 +11.31(+1.42%)
Aug 19, 2009 783.28 803.79 778.88 799.15 0 +5.26(+0.66%)
Aug 18, 2009 786.74 799.83 778.84 793.89 0 +8.84(+1.13%)
Aug 17, 2009 789.20 796.59 776.09 785.05 0 -16.88(-2.10%)
Aug 14, 2009 810.08 815.03 790.69 801.93 0 -9.92(-1.22%)
Aug 13, 2009 813.31 821.13 799.00 811.84 0 +2.12(+0.26%)
Aug 12, 2009 794.97 820.56 790.46 809.72 0 +14.24(+1.79%)
Aug 11, 2009 802.02 811.15 789.29 795.48 0 -12.93(-1.60%)
Aug 10, 2009 807.30 819.23 794.70 808.41 0 -2.81(-0.35%)
Aug 07, 2009 807.23 823.02 796.59 811.22 0 +10.76(+1.34%)
Aug 06, 2009 814.22 821.49 792.15 800.45 0 -9.66(-1.19%)
Aug 05, 2009 812.68 823.59 797.06 810.12 0 -2.60(-0.32%)
Aug 04, 2009 805.48 821.76 797.93 812.71 0 +3.65(+0.45%)
Aug 03, 2009 806.63 817.57 791.74 809.07 0 +11.09(+1.39%)
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%)
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.