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 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%)
May 01, 2009 696.16 709.33 679.15 693.25 0 -3.17(-0.46%)
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%)
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.