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, 2017 2107 2120 2082 2102 0 +5.99(+0.29%)
May 30, 2017 2098 2111 2083 2096 0 -5.41(-0.26%)
May 26, 2017 2100 2114 2087 2101 0 +0.53(+0.03%)
May 25, 2017 2095 2114 2084 2101 0 +10.48(+0.50%)
May 24, 2017 2082 2101 2067 2090 0 +10.66(+0.51%)
May 23, 2017 2091 2100 2067 2080 0 -5.36(-0.26%)
May 22, 2017 2078 2096 2065 2085 0 +14.64(+0.71%)
May 19, 2017 2070 2089 2053 2070 0 +6.96(+0.34%)
May 18, 2017 2051 2079 2037 2063 0 +17.78(+0.87%)
May 17, 2017 2077 2085 2037 2045 0 -40.93(-1.96%)
May 16, 2017 2085 2105 2066 2086 0 -3.70(-0.18%)
May 15, 2017 2076 2102 2065 2090 0 +19.44(+0.94%)
May 12, 2017 2074 2087 2055 2071 0 -6.32(-0.30%)
May 11, 2017 2081 2093 2056 2077 0 -13.23(-0.63%)
May 10, 2017 2085 2107 2067 2090 0 +2.75(+0.13%)
May 09, 2017 2081 2104 2069 2087 0 +9.40(+0.45%)
May 08, 2017 2087 2097 2064 2078 0 -7.00(-0.34%)
May 05, 2017 2087 2101 2065 2085 0 +2.53(+0.12%)
May 04, 2017 2087 2101 2065 2083 0 -3.08(-0.15%)
May 03, 2017 2084 2099 2065 2086 0 -7.55(-0.36%)
May 02, 2017 2094 2109 2070 2093 0 +6.14(+0.29%)
May 01, 2017 2087 2103 2067 2087 0 +4.82(+0.23%)
Apr 28, 2017 2098 2109 2065 2082 0 -17.72(-0.84%)
Apr 27, 2017 2099 2120 2080 2100 0 +5.22(+0.25%)
Apr 26, 2017 2091 2119 2069 2095 0 +9.90(+0.47%)
Apr 25, 2017 2083 2100 2068 2085 0 +20.87(+1.01%)
Apr 24, 2017 2058 2077 2045 2064 0 +29.63(+1.46%)
Apr 21, 2017 2037 2048 2022 2034 0 -4.70(-0.23%)
Apr 20, 2017 2025 2047 2012 2039 0 +20.35(+1.01%)
Apr 19, 2017 2017 2034 2004 2019 0 +8.38(+0.42%)
Apr 18, 2017 2008 2024 1993 2010 0 -4.61(-0.23%)
Apr 17, 2017 2003 2022 1993 2015 0 +16.93(+0.85%)
Apr 13, 2017 1999 2020 1988 1998 0 -5.41(-0.27%)
Apr 12, 2017 2015 2022 1993 2003 0 -11.12(-0.55%)
Apr 11, 2017 2006 2022 1989 2014 0 +3.05(+0.15%)
Apr 10, 2017 2017 2032 2002 2011 0 -5.08(-0.25%)
Apr 07, 2017 2015 2033 2001 2017 0 +2.46(+0.12%)
Apr 06, 2017 2006 2025 1994 2014 0 +10.45(+0.52%)
Apr 05, 2017 2020 2038 1996 2004 0 -11.04(-0.55%)
Apr 04, 2017 2015 2035 1995 2015 0 -1.40(-0.07%)
Apr 03, 2017 2029 2039 2001 2016 0 -10.61(-0.52%)
Mar 31, 2017 2019 2040 2008 2027 0 +5.11(+0.25%)
Mar 30, 2017 2016 2034 2003 2022 0 +4.16(+0.21%)
Mar 29, 2017 2016 2034 2000 2017 0 +14.42(+0.72%)
Mar 28, 2017 1994 2015 1981 2003 0 +7.13(+0.36%)
Mar 27, 2017 1974 2005 1962 1996 0 +5.77(+0.29%)
Mar 24, 2017 1996 2011 1979 1990 0 -2.28(-0.11%)
Mar 23, 2017 1994 2013 1981 1992 0 -3.17(-0.16%)
Mar 22, 2017 1990 2006 1972 1996 0 +7.10(+0.36%)
Mar 21, 2017 2024 2036 1981 1988 0 -26.37(-1.31%)
Mar 20, 2017 2025 2036 2005 2015 0 -9.91(-0.49%)
Mar 17, 2017 2024 2043 2005 2025 0 +2.06(+0.10%)
Mar 16, 2017 2035 2046 2008 2023 0 -21.20(-1.04%)
Mar 15, 2017 2027 2052 2016 2044 0 +20.67(+1.02%)
Mar 14, 2017 2023 2033 2008 2023 0 -4.55(-0.22%)
Mar 13, 2017 2026 2039 2012 2028 0 +1.73(+0.09%)
Mar 10, 2017 2030 2043 2009 2026 0 +4.64(+0.23%)
Mar 09, 2017 2022 2037 2006 2021 0 -2.32(-0.11%)
Mar 08, 2017 2021 2040 2008 2024 0 +5.75(+0.28%)
Mar 07, 2017 2019 2035 2007 2018 0 -7.69(-0.38%)
Mar 06, 2017 2027 2040 2011 2026 0 -11.66(-0.57%)
Mar 03, 2017 2031 2047 2018 2037 0 +2.21(+0.11%)
Mar 02, 2017 2041 2058 2023 2035 0 -7.94(-0.39%)
Mar 01, 2017 2038 2060 2022 2043 0 +24.87(+1.23%)
Feb 28, 2017 2027 2039 2004 2018 0 -13.12(-0.65%)
Feb 27, 2017 2014 2040 2005 2031 0 +16.39(+0.81%)
Feb 24, 2017 2003 2022 1977 2015 0 +4.91(+0.24%)
Feb 23, 2017 2014 2029 1989 2010 0 -7.09(-0.35%)
Feb 22, 2017 2020 2033 2002 2017 0 -2.71(-0.13%)
Feb 21, 2017 2022 2037 2004 2020 0 -0.01(-0.00%)
Feb 17, 2017 2020 2020 2020 2020 0 +8.05(+0.40%)
Feb 16, 2017 2017 2030 1995 2012 0 -7.98(-0.40%)
Feb 15, 2017 2000 2027 1988 2020 0 +21.25(+1.06%)
Feb 14, 2017 1980 2007 1967 1998 0 +15.96(+0.81%)
Feb 13, 2017 1977 1994 1965 1982 0 +12.37(+0.63%)
Feb 10, 2017 1964 1981 1951 1970 0 +8.27(+0.42%)
Feb 09, 2017 1949 1973 1941 1962 0 +15.44(+0.79%)
Feb 08, 2017 1937 1956 1924 1946 0 +2.66(+0.14%)
Feb 07, 2017 1946 1959 1931 1944 0 +4.71(+0.24%)
Feb 06, 2017 1934 1949 1922 1939 0 -0.51(-0.03%)
Feb 03, 2017 1936 1952 1918 1940 0 +9.86(+0.51%)
Feb 02, 2017 1922 1943 1904 1930 0 -12.08(-0.62%)
Feb 01, 2017 1941 1963 1922 1942 0 +7.61(+0.39%)
Jan 31, 2017 1913 1943 1895 1934 0 +20.84(+1.09%)
Jan 30, 2017 1920 1930 1891 1913 0 -10.42(-0.54%)
Jan 27, 2017 1918 1941 1902 1924 0 +11.63(+0.61%)
Jan 26, 2017 1918 1939 1899 1912 0 -7.09(-0.37%)
Jan 25, 2017 1911 1936 1897 1919 0 +8.07(+0.42%)
Jan 24, 2017 1906 1928 1885 1911 0 +8.51(+0.45%)
Jan 23, 2017 1908 1924 1890 1903 0 -8.07(-0.42%)
Jan 20, 2017 1911 1925 1895 1911 0 +8.90(+0.47%)
Jan 19, 2017 1917 1928 1892 1902 0 -18.14(-0.94%)
Jan 18, 2017 1918 1932 1901 1920 0 +8.63(+0.45%)
Jan 17, 2017 1919 1933 1897 1911 0 -15.61(-0.81%)
Jan 13, 2017 1927 1927 1927 1927 0 +7.89(+0.41%)
Jan 12, 2017 1918 1930 1893 1919 0 -3.78(-0.20%)
Jan 11, 2017 1932 1949 1896 1923 0 -11.03(-0.57%)
Jan 10, 2017 1925 1952 1912 1934 0 +9.52(+0.49%)
Jan 09, 2017 1919 1941 1906 1924 0 +10.83(+0.57%)
Jan 06, 2017 1908 1926 1896 1913 0 +8.61(+0.45%)
Jan 05, 2017 1905 1924 1886 1905 0 -3.50(-0.18%)
Jan 04, 2017 1889 1921 1879 1908 0 +26.31(+1.40%)
Jan 03, 2017 1873 1897 1857 1882 0 +24.22(+1.30%)
Dec 30, 2016 1858 1858 1858 1858 0 -9.65(-0.52%)
Dec 29, 2016 1866 1882 1854 1867 0 +2.17(+0.12%)
Dec 28, 2016 1887 1891 1861 1865 0 -18.93(-1.00%)
Dec 27, 2016 1885 1899 1873 1884 0 +8.11(+0.43%)
Dec 23, 2016 1876 1876 1876 1876 0 +10.78(+0.58%)
Dec 22, 2016 1869 1878 1849 1865 0 -4.42(-0.24%)
Dec 21, 2016 1884 1891 1860 1870 0 -13.79(-0.73%)
Dec 20, 2016 1878 1896 1864 1884 0 +11.97(+0.64%)
Dec 19, 2016 1876 1899 1853 1872 0 -4.56(-0.24%)
Dec 16, 2016 1890 1907 1867 1876 0 -9.71(-0.51%)
Dec 15, 2016 1886 1904 1870 1886 0 +6.14(+0.33%)
Dec 14, 2016 1894 1910 1869 1880 0 -14.89(-0.79%)
Dec 13, 2016 1892 1911 1876 1895 0 +7.45(+0.39%)
Dec 12, 2016 1889 1907 1865 1887 0 -7.49(-0.40%)
Dec 09, 2016 1913 1929 1874 1895 0 -1.39(-0.07%)
Dec 08, 2016 1882 1911 1859 1896 0 +16.74(+0.89%)
Dec 07, 2016 1871 1892 1848 1879 0 -1.42(-0.08%)
Dec 06, 2016 1866 1891 1852 1881 0 +18.69(+1.00%)
Dec 05, 2016 1869 1888 1847 1862 0 +4.28(+0.23%)
Dec 02, 2016 1852 1878 1836 1858 0 +4.94(+0.27%)
Dec 01, 2016 1878 1889 1839 1853 0 -22.92(-1.22%)
Nov 30, 2016 1901 1911 1867 1876 0 -20.05(-1.06%)
Nov 29, 2016 1895 1914 1880 1896 0 +3.89(+0.21%)
Nov 28, 2016 1904 1915 1881 1892 0 -19.05(-1.00%)
Nov 25, 2016 1909 1921 1895 1911 0 +4.44(+0.23%)
Nov 23, 2016 1907 1907 1907 1907 0 -2.14(-0.11%)
Nov 22, 2016 1915 1931 1884 1909 0 -1.12(-0.06%)
Nov 21, 2016 1908 1922 1893 1910 0 +7.41(+0.39%)
Nov 18, 2016 1908 1924 1884 1902 0 -5.82(-0.31%)
Nov 17, 2016 1900 1920 1883 1908 0 +9.95(+0.52%)
Nov 16, 2016 1896 1922 1877 1898 0 -3.42(-0.18%)
Nov 15, 2016 1894 1919 1867 1902 0 +5.82(+0.31%)
Nov 14, 2016 1900 1926 1871 1896 0 +5.19(+0.27%)
Nov 11, 2016 1888 1911 1862 1891 0 -8.28(-0.44%)
Nov 10, 2016 1894 1932 1872 1899 0 +23.14(+1.23%)
Nov 09, 2016 1840 1909 1813 1876 0 +53.64(+2.94%)
Nov 08, 2016 1813 1838 1797 1822 0 +2.85(+0.16%)
Nov 07, 2016 1801 1829 1787 1819 0 +55.01(+3.12%)
Nov 04, 2016 1751 1786 1742 1764 0 +9.62(+0.55%)
Nov 03, 2016 1768 1782 1745 1755 0 -6.88(-0.39%)
Nov 02, 2016 1772 1786 1753 1762 0 -14.26(-0.80%)
Nov 01, 2016 1791 1804 1758 1776 0 -12.09(-0.68%)
Oct 31, 2016 1794 1806 1775 1788 0 -2.79(-0.16%)
Oct 28, 2016 1794 1818 1771 1791 0 -3.41(-0.19%)
Oct 27, 2016 1827 1843 1782 1794 0 -21.38(-1.18%)
Oct 26, 2016 1818 1842 1789 1815 0 +5.94(+0.33%)
Oct 25, 2016 1827 1837 1798 1810 0 -27.28(-1.49%)
Oct 24, 2016 1834 1849 1824 1837 0 +12.66(+0.69%)
Oct 21, 2016 1829 1840 1805 1824 0 -15.48(-0.84%)
Oct 20, 2016 1832 1852 1819 1840 0 +5.29(+0.29%)
Oct 19, 2016 1836 1846 1819 1834 0 +0.16(+0.01%)
Oct 18, 2016 1835 1849 1821 1834 0 +15.12(+0.83%)
Oct 17, 2016 1822 1835 1807 1819 0 -3.21(-0.18%)
Oct 14, 2016 1839 1850 1816 1822 0 -8.20(-0.45%)
Oct 13, 2016 1827 1845 1809 1830 0 -9.62(-0.52%)
Oct 12, 2016 1845 1860 1826 1840 0 -4.61(-0.25%)
Oct 11, 2016 1873 1881 1834 1845 0 -37.73(-2.00%)
Oct 10, 2016 1887 1902 1873 1882 0 +7.75(+0.41%)
Oct 07, 2016 1877 1881 1858 1875 0 -5.31(-0.28%)
Oct 06, 2016 1880 1892 1859 1880 0 -12.28(-0.65%)
Oct 05, 2016 1892 1908 1877 1892 0 +7.69(+0.41%)
Oct 04, 2016 1890 1907 1870 1885 0 -3.50(-0.19%)
Oct 03, 2016 1886 1901 1870 1888 0 -5.98(-0.32%)
Sep 30, 2016 1877 1906 1863 1894 0 +26.90(+1.44%)
Sep 29, 2016 1895 1908 1857 1867 0 -32.19(-1.69%)
Sep 28, 2016 1907 1915 1881 1899 0 -2.47(-0.13%)
Sep 27, 2016 1884 1908 1871 1902 0 +17.59(+0.93%)
Sep 26, 2016 1893 1902 1875 1884 0 -17.58(-0.92%)
Sep 23, 2016 1907 1922 1893 1902 0 -12.33(-0.64%)
Sep 22, 2016 1910 1925 1894 1914 0 +15.39(+0.81%)
Sep 21, 2016 1878 1903 1862 1899 0 +28.33(+1.51%)
Sep 20, 2016 1877 1891 1859 1870 0 +6.40(+0.34%)
Sep 19, 2016 1868 1886 1856 1864 0 +3.15(+0.17%)
Sep 16, 2016 1863 1873 1843 1861 0 -5.41(-0.29%)
Sep 15, 2016 1840 1875 1831 1866 0 +27.96(+1.52%)
Sep 14, 2016 1838 1860 1821 1838 0 +3.27(+0.18%)
Sep 13, 2016 1847 1858 1819 1835 0 -26.42(-1.42%)
Sep 12, 2016 1826 1866 1819 1861 0 +27.68(+1.51%)
Sep 09, 2016 1876 1882 1832 1834 0 -57.46(-3.04%)
Sep 08, 2016 1895 1905 1880 1891 0 -7.48(-0.39%)
Sep 07, 2016 1893 1909 1884 1899 0 +3.06(+0.16%)
Sep 06, 2016 1895 1909 1880 1896 0 -1.51(-0.08%)
Sep 02, 2016 1897 1897 1897 1897 0 +9.93(+0.53%)
Sep 01, 2016 1891 1900 1869 1887 0 +1.21(+0.06%)
Aug 31, 2016 1894 1901 1873 1886 0 -9.35(-0.49%)
Aug 30, 2016 1897 1909 1882 1895 0 -1.63(-0.09%)
Aug 29, 2016 1893 1909 1885 1897 0 +5.50(+0.29%)
Aug 26, 2016 1891 1907 1877 1892 0 +3.95(+0.21%)
Aug 25, 2016 1884 1903 1870 1888 0 +1.04(+0.06%)
Aug 24, 2016 1911 1922 1877 1887 0 -25.12(-1.31%)
Aug 23, 2016 1914 1929 1902 1912 0 +4.07(+0.21%)
Aug 22, 2016 1904 1917 1893 1908 0 +2.68(+0.14%)
Aug 19, 2016 1893 1913 1886 1905 0 +8.10(+0.43%)
Aug 18, 2016 1894 1906 1882 1897 0 +0.39(+0.02%)
Aug 17, 2016 1899 1908 1880 1896 0 -2.52(-0.13%)
Aug 16, 2016 1908 1920 1891 1899 0 -19.79(-1.03%)
Aug 15, 2016 1914 1929 1904 1919 0 +8.82(+0.46%)
Aug 12, 2016 1906 1918 1894 1910 0 -1.37(-0.07%)
Aug 11, 2016 1903 1921 1889 1911 0 +14.73(+0.78%)
Aug 10, 2016 1908 1914 1884 1897 0 -9.43(-0.49%)
Aug 09, 2016 1905 1919 1894 1906 0 +1.83(+0.10%)
Aug 08, 2016 1913 1921 1893 1904 0 -8.48(-0.44%)
Aug 05, 2016 1901 1922 1891 1913 0 +19.49(+1.03%)
Aug 04, 2016 1894 1908 1878 1893 0 +0.65(+0.03%)
Aug 03, 2016 1888 1905 1867 1892 0 -6.25(-0.33%)
Aug 02, 2016 1893 1926 1863 1899 0 +2.74(+0.14%)
Aug 01, 2016 1889 1911 1880 1896 0 +16.28(+0.87%)
Jul 29, 2016 1872 1891 1859 1880 0 +5.57(+0.30%)
Jul 28, 2016 1863 1887 1847 1874 0 +12.26(+0.66%)
Jul 27, 2016 1862 1878 1841 1862 0 +6.29(+0.34%)
Jul 26, 2016 1846 1869 1834 1856 0 +11.51(+0.62%)
Jul 25, 2016 1842 1856 1829 1844 0 +1.04(+0.06%)
Jul 22, 2016 1831 1852 1819 1843 0 +9.59(+0.52%)
Jul 21, 2016 1841 1853 1817 1833 0 +4.07(+0.22%)
Jul 20, 2016 1817 1837 1807 1829 0 +15.97(+0.88%)
Jul 19, 2016 1813 1825 1800 1813 0 -0.62(-0.03%)
Jul 18, 2016 1810 1824 1800 1814 0 +5.39(+0.30%)
Jul 15, 2016 1810 1821 1794 1809 0 +6.16(+0.34%)
Jul 14, 2016 1807 1815 1790 1802 0 +10.17(+0.57%)
Jul 13, 2016 1801 1808 1783 1792 0 -2.71(-0.15%)
Jul 12, 2016 1793 1807 1780 1795 0 +10.70(+0.60%)
Jul 11, 2016 1785 1799 1774 1784 0 +7.07(+0.40%)
Jul 08, 2016 1777 1783 1744 1777 0 +31.31(+1.79%)
Jul 07, 2016 1744 1759 1733 1746 0 +10.86(+0.63%)
Jul 06, 2016 1735 1735 1735 1735 0 +6.21(+0.36%)
Jul 05, 2016 1736 1746 1715 1729 0 -17.07(-0.98%)
Jul 01, 2016 1746 1746 1746 1746 0 +7.53(+0.43%)
Jun 30, 2016 1718 1741 1705 1738 0 +25.18(+1.47%)
Jun 29, 2016 1695 1720 1683 1713 0 +34.16(+2.03%)
Jun 28, 2016 1667 1688 1654 1679 0 +26.67(+1.61%)
Jun 27, 2016 1680 1691 1639 1652 0 -44.29(-2.61%)
Jun 24, 2016 1704 1736 1683 1697 0 -67.80(-3.84%)
Jun 23, 2016 1754 1770 1743 1764 0 +27.49(+1.58%)
Jun 22, 2016 1738 1759 1730 1737 0 +0.52(+0.03%)
Jun 21, 2016 1745 1755 1726 1736 0 -3.29(-0.19%)
Jun 20, 2016 1741 1760 1731 1740 0 +18.22(+1.06%)
Jun 17, 2016 1738 1745 1710 1722 0 -15.86(-0.91%)
Jun 16, 2016 1726 1743 1712 1737 0 +2.61(+0.15%)
Jun 15, 2016 1743 1754 1729 1735 0 -4.47(-0.26%)
Jun 14, 2016 1741 1753 1723 1739 0 -7.37(-0.42%)
Jun 13, 2016 1756 1772 1741 1747 0 -15.02(-0.85%)
Jun 10, 2016 1772 1780 1752 1762 0 -23.60(-1.32%)
Jun 09, 2016 1785 1800 1770 1785 0 -6.73(-0.38%)
Jun 08, 2016 1786 1802 1773 1792 0 +8.82(+0.49%)
Jun 07, 2016 1792 1804 1771 1783 0 -28.20(-1.56%)
Jun 06, 2016 1807 1823 1791 1811 0 +5.83(+0.32%)
Jun 03, 2016 1810 1820 1785 1806 0 -9.78(-0.54%)
Jun 02, 2016 1801 1820 1793 1815 0 +10.75(+0.60%)
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.