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, 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%)
May 01, 2012 1016 1041 1012 1027 0 +4.53(+0.44%)
Apr 30, 2012 1020 1032 1013 1022 0 -6.35(-0.62%)
Apr 27, 2012 1019 1037 1014 1028 0 +7.41(+0.73%)
Apr 26, 2012 1012 1030 1005 1021 0 +7.80(+0.77%)
Apr 25, 2012 1005 1020 997.47 1013 0 +20.15(+2.03%)
Apr 24, 2012 989.36 1002 980.98 993.04 0 +0.18(+0.02%)
Apr 23, 2012 993.40 999.88 980.69 992.86 0 -11.36(-1.13%)
Apr 20, 2012 1009 1017 998.26 1004 0 +1.24(+0.12%)
Apr 19, 2012 1009 1021 993.10 1003 0 -8.71(-0.86%)
Apr 18, 2012 1011 1021 1002 1012 0 -4.45(-0.44%)
Apr 17, 2012 1004 1023 999.01 1016 0 +16.48(+1.65%)
Apr 16, 2012 992.11 1013 990.21 999.66 0 +0.30(+0.03%)
Apr 13, 2012 996.40 1016 995.79 999.36 0 -13.55(-1.34%)
Apr 12, 2012 984.97 1018 995.05 1013 0 +15.82(+1.59%)
Apr 11, 2012 978.91 1005 985.20 997.09 0 +11.46(+1.16%)
Apr 10, 2012 992.16 1013 982.55 985.63 0 -21.60(-2.14%)
Apr 09, 2012 1008 1016 998.03 1007 0 -16.35(-1.60%)
Apr 05, 2012 1020 1031 1014 1024 0 -9.23(-0.89%)
Apr 04, 2012 1010 1048 1027 1033 0 -16.97(-1.62%)
Apr 03, 2012 1016 1058 1040 1050 0 -1.16(-0.11%)
Apr 02, 2012 1010 1057 1036 1051 0 +6.52(+0.62%)
Mar 30, 2012 1047 1053 1035 1044 0 +3.48(+0.33%)
Mar 29, 2012 1035 1045 1027 1041 0 -1.81(-0.17%)
Mar 28, 2012 1050 1057 1034 1043 0 -6.41(-0.61%)
Mar 27, 2012 1053 1061 1045 1049 0 -2.72(-0.26%)
Mar 26, 2012 1041 1056 1036 1052 0 +19.48(+1.89%)
Mar 23, 2012 1030 1037 1020 1032 0 -77.01(-6.94%)
Mar 22, 2012 1108 1118 1098 1109 0 -5.08(-0.46%)
Mar 21, 2012 1113 1124 1106 1114 0 +2.13(+0.19%)
Mar 20, 2012 1111 1120 1101 1112 0 -5.80(-0.52%)
Mar 19, 2012 1113 1127 1106 1118 0 +2.63(+0.24%)
Mar 16, 2012 1120 1126 1108 1116 0 -2.45(-0.22%)
Mar 15, 2012 1109 1123 1101 1118 0 +8.52(+0.77%)
Mar 14, 2012 1114 1123 1100 1109 0 -6.26(-0.56%)
Mar 13, 2012 1100 1119 1094 1116 0 +22.41(+2.05%)
Mar 12, 2012 1097 1104 1084 1093 0 -1.80(-0.16%)
Mar 09, 2012 1087 1103 1081 1095 0 +9.87(+0.91%)
Mar 08, 2012 1076 1092 1068 1085 0 +15.97(+1.49%)
Mar 07, 2012 1061 1074 1056 1069 0 +9.46(+0.89%)
Mar 06, 2012 1062 1074 1049 1060 0 -17.74(-1.65%)
Mar 05, 2012 1081 1091 1066 1078 0 -7.26(-0.67%)
Mar 02, 2012 1088 1098 1077 1085 0 -3.40(-0.31%)
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.