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, 2009 699.30 719.55 684.13 696.42 0 +1.53(+0.22%)
Apr 29, 2009 685.99 707.87 676.40 694.88 0 +12.82(+1.88%)
Apr 28, 2009 669.03 694.04 664.07 682.07 0 +4.58(+0.68%)
Apr 27, 2009 672.77 694.36 663.31 677.49 0 -5.31(-0.78%)
Apr 24, 2009 672.27 694.25 660.88 682.80 0 +10.68(+1.59%)
Apr 23, 2009 669.86 685.70 650.36 672.12 0 -3.49(-0.52%)
Apr 22, 2009 669.36 696.95 662.04 675.61 0 -5.39(-0.79%)
Apr 21, 2009 665.19 690.38 650.90 680.99 0 +11.73(+1.75%)
Apr 20, 2009 681.88 693.35 663.14 669.26 0 -29.59(-4.23%)
Apr 17, 2009 693.18 710.22 684.11 698.85 0 +2.87(+0.41%)
Apr 16, 2009 685.46 706.15 674.55 695.98 0 +12.02(+1.76%)
Apr 15, 2009 668.74 690.35 662.24 683.96 0 +6.86(+1.01%)
Apr 14, 2009 685.73 697.09 667.02 677.10 0 -14.18(-2.05%)
Apr 13, 2009 682.49 701.62 674.02 691.28 0 -3.97(-0.57%)
Apr 10, 2009 679.31 706.12 665.68 695.25 0 +0.00(+0.00%)
Apr 09, 2009 679.31 706.12 665.68 695.25 0 +26.91(+4.03%)
Apr 08, 2009 654.23 675.65 649.70 668.34 0 +16.48(+2.53%)
Apr 07, 2009 652.60 671.21 643.07 651.86 0 -14.97(-2.25%)
Apr 06, 2009 659.61 676.97 647.68 666.83 0 -3.52(-0.53%)
Apr 03, 2009 665.36 683.88 649.65 670.36 0 +1.85(+0.28%)
Apr 02, 2009 658.43 683.35 647.61 668.50 0 +21.36(+3.30%)
Apr 01, 2009 632.25 657.04 620.96 647.14 0 +2.60(+0.40%)
Mar 31, 2009 639.46 658.92 630.62 644.54 0 +8.79(+1.38%)
Mar 30, 2009 641.72 650.14 624.84 635.76 0 -18.48(-2.82%)
Mar 27, 2009 655.90 671.40 645.00 654.24 0 -11.93(-1.79%)
Mar 26, 2009 647.64 671.78 638.91 666.16 0 +24.51(+3.82%)
Mar 25, 2009 640.55 658.61 619.17 641.65 0 +6.71(+1.06%)
Mar 24, 2009 636.24 655.62 624.66 634.94 0 -10.89(-1.69%)
Mar 23, 2009 628.78 648.27 620.64 645.84 0 +37.50(+6.16%)
Mar 20, 2009 623.31 634.73 602.05 608.33 0 -16.53(-2.65%)
Mar 19, 2009 636.18 643.42 612.54 624.86 0 -7.29(-1.15%)
Mar 18, 2009 606.77 642.56 600.49 632.16 0 +18.14(+2.95%)
Mar 17, 2009 592.30 615.75 585.56 614.02 0 +20.82(+3.51%)
Mar 16, 2009 604.33 618.00 588.21 593.20 0 -7.19(-1.20%)
Mar 13, 2009 600.43 611.67 584.25 600.39 0 +1.62(+0.27%)
Mar 12, 2009 568.39 603.69 559.78 598.77 0 +25.77(+4.50%)
Mar 11, 2009 573.02 590.80 557.92 573.00 0 +1.07(+0.19%)
Mar 10, 2009 548.01 577.63 540.24 571.93 0 +33.43(+6.21%)
Mar 09, 2009 538.64 556.92 528.38 538.50 0 -8.16(-1.49%)
Mar 06, 2009 550.99 565.01 529.88 546.66 0 -4.20(-0.76%)
Mar 05, 2009 564.98 577.05 544.00 550.85 0 -27.70(-4.79%)
Mar 04, 2009 570.00 590.46 556.04 578.55 0 +16.40(+2.92%)
Mar 03, 2009 570.59 584.18 550.50 562.15 0 -5.44(-0.96%)
Mar 02, 2009 583.92 596.76 561.97 567.59 0 -31.91(-5.32%)
Feb 27, 2009 602.59 622.16 587.31 599.50 0 -16.43(-2.67%)
Feb 26, 2009 637.90 651.32 609.76 615.94 0 -16.00(-2.53%)
Feb 25, 2009 634.92 650.78 618.07 631.93 0 -7.64(-1.20%)
Feb 24, 2009 617.87 645.95 610.03 639.58 0 +25.03(+4.07%)
Feb 23, 2009 638.72 645.03 611.25 614.55 0 -18.89(-2.98%)
Feb 21, 2009 633.44 633.44 633.44 0 +0.00(+0.00%)
Feb 20, 2009 627.40 647.63 615.00 633.44 0 -5.21(-0.82%)
Feb 19, 2009 648.10 662.20 631.68 638.65 0 -8.12(-1.26%)
Feb 18, 2009 651.20 660.56 634.19 646.77 0 -1.39(-0.21%)
Feb 17, 2009 656.89 667.47 639.46 648.16 0 -25.71(-3.81%)
Feb 16, 2009 673.87 673.87 673.87 673.87 0 +0.00(+0.00%)
Feb 14, 2009 673.87 673.87 673.87 0 +0.00(+0.00%)
Feb 13, 2009 674.22 689.45 665.24 673.87 0 -3.32(-0.49%)
Feb 12, 2009 662.45 680.82 649.00 677.18 0 +4.97(+0.74%)
Feb 11, 2009 667.81 684.99 656.44 672.21 0 +8.08(+1.22%)
Feb 10, 2009 687.40 700.40 657.82 664.14 0 -31.72(-4.56%)
Feb 09, 2009 693.74 706.36 678.67 695.86 0 -1.33(-0.19%)
Feb 06, 2009 680.96 709.64 674.07 697.19 0 +13.75(+2.01%)
Feb 05, 2009 659.92 691.80 652.19 683.43 0 +18.10(+2.72%)
Feb 04, 2009 658.03 684.55 649.31 665.34 0 +2.31(+0.35%)
Feb 03, 2009 654.74 670.81 641.39 663.03 0 +8.82(+1.35%)
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.