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 (%)
Nov 30, 2012 1018 1025 1007 1015 0 -1.94(-0.19%)
Nov 29, 2012 1014 1025 1006 1017 0 +7.06(+0.70%)
Nov 28, 2012 996.90 1013 987.29 1010 0 +8.04(+0.80%)
Nov 27, 2012 1006 1016 996.35 1002 0 -5.49(-0.54%)
Nov 26, 2012 1008 1015 997.13 1008 0 -4.52(-0.45%)
Nov 24, 2012 1004 1015 998.04 1012 0 -0.01(-0.00%)
Nov 23, 2012 1004 1015 998.04 1012 0 +13.48(+1.35%)
Nov 22, 2012 997.41 1008 988.46 998.78 0 +0.00(+0.00%)
Nov 21, 2012 997.27 1008 988.45 998.78 0 +2.10(+0.21%)
Nov 20, 2012 993.54 1006 981.95 996.67 0 +0.65(+0.07%)
Nov 19, 2012 982.90 1001 977.48 996.03 0 +22.13(+2.27%)
Nov 16, 2012 967.38 982.09 956.68 973.89 0 +6.46(+0.67%)
Nov 15, 2012 969.55 979.44 955.95 967.44 0 -1.32(-0.14%)
Nov 14, 2012 987.06 993.47 964.19 968.75 0 -14.65(-1.49%)
Nov 13, 2012 979.23 997.37 972.82 983.41 0 -0.75(-0.08%)
Nov 12, 2012 984.18 994.52 975.16 984.15 0 +0.16(+0.02%)
Nov 09, 2012 975.86 994.96 969.34 984.00 0 +6.23(+0.64%)
Nov 08, 2012 989.88 998.05 974.35 977.77 0 -13.02(-1.31%)
Nov 07, 2012 1003 1011 982.55 990.79 0 -23.37(-2.30%)
Nov 06, 2012 1011 1024 1003 1014 0 +5.40(+0.54%)
Nov 05, 2012 1000 1015 992.49 1009 0 +8.76(+0.88%)
Nov 02, 2012 1016 1021 994.48 1000 0 -15.75(-1.55%)
Nov 01, 2012 999.91 1025 990.97 1016 0 +19.40(+1.95%)
Oct 31, 2012 996.55 1009 981.16 996.35 0 +2.13(+0.21%)
Oct 30, 2012 0.9463 994.23 994.22 994.23 0 +0.01(+0.00%)
Oct 29, 2012 994.22 994.25 994.22 994.22 0 -0.01(-0.00%)
Oct 26, 2012 998.25 1007 983.56 994.23 0 -4.34(-0.43%)
Oct 25, 2012 1006 1015 988.56 998.58 0 +4.52(+0.46%)
Oct 24, 2012 996.33 1012 984.06 994.05 0 -0.95(-0.10%)
Oct 23, 2012 991.09 1003 980.76 995.00 0 -7.90(-0.79%)
Oct 19, 2012 1021 1027 995.91 1003 0 -21.26(-2.08%)
Oct 18, 2012 1034 1040 1016 1024 0 -14.83(-1.43%)
Oct 17, 2012 1038 1048 1026 1039 0 +0.54(+0.05%)
Oct 16, 2012 1027 1045 1021 1038 0 +15.66(+1.53%)
Oct 15, 2012 1018 1028 1009 1023 0 +7.63(+0.75%)
Oct 12, 2012 1025 1033 1010 1015 0 -8.67(-0.85%)
Oct 11, 2012 1031 1041 1017 1024 0 +0.84(+0.08%)
Oct 10, 2012 1031 1037 1016 1023 0 -7.41(-0.72%)
Oct 09, 2012 1049 1054 1027 1030 0 -19.46(-1.85%)
Oct 08, 2012 1051 1060 1044 1050 0 -6.07(-0.57%)
Oct 06, 2012 1059 1070 1049 1056 0 +0.00(+0.00%)
Oct 05, 2012 1059 1070 1049 1056 0 +0.82(+0.08%)
Oct 04, 2012 1052 1063 1044 1055 0 +6.75(+0.64%)
Oct 03, 2012 1048 1058 1039 1048 0 +2.39(+0.23%)
Oct 02, 2012 1048 1055 1035 1046 0 +0.25(+0.02%)
Oct 01, 2012 1046 1062 1036 1046 0 +0.77(+0.07%)
Sep 28, 2012 1045 1055 1034 1045 0 -5.51(-0.52%)
Sep 27, 2012 1041 1058 1035 1050 0 +13.22(+1.27%)
Sep 26, 2012 1047 1054 1030 1037 0 -8.80(-0.84%)
Sep 25, 2012 1065 1073 1043 1046 0 -15.54(-1.46%)
Sep 24, 2012 1064 1071 1053 1062 0 -7.03(-0.66%)
Sep 21, 2012 1072 1081 1061 1069 0 +3.08(+0.29%)
Sep 20, 2012 1066 1075 1053 1066 0 -6.05(-0.56%)
Sep 19, 2012 1072 1080 1063 1072 0 -0.37(-0.03%)
Sep 18, 2012 1070 1080 1063 1072 0 -0.80(-0.07%)
Sep 17, 2012 1076 1083 1065 1073 0 -7.62(-0.71%)
Sep 14, 2012 1073 1090 1065 1080 0 +10.13(+0.95%)
Sep 13, 2012 1056 1078 1049 1070 0 +13.49(+1.28%)
Sep 12, 2012 1056 1066 1049 1057 0 +3.20(+0.30%)
Sep 11, 2012 1053 1063 1046 1054 0 -0.45(-0.04%)
Sep 10, 2012 1056 1067 1048 1054 0 -5.97(-0.56%)
Sep 07, 2012 1057 1066 1048 1060 0 +3.51(+0.33%)
Sep 06, 2012 1036 1061 1032 1056 0 +27.44(+2.67%)
Sep 05, 2012 1029 1038 1019 1029 0 -1.22(-0.12%)
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.