Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
847.53
855.07
841.36
845.75
0
-4.33(-0.51%)
Mar 30, 2010
849.97
857.09
841.30
850.08
0
+0.25(+0.03%)
Mar 29, 2010
850.32
858.69
841.12
849.83
0
+1.55(+0.18%)
Mar 26, 2010
801.83
859.19
842.20
848.27
0
-1.72(-0.20%)
Mar 25, 2010
808.90
867.54
846.26
849.99
0
-5.24(-0.61%)
Mar 24, 2010
808.88
865.92
849.93
855.22
0
-8.44(-0.98%)
Mar 23, 2010
808.34
867.01
851.75
863.67
0
+6.94(+0.81%)
Mar 22, 2010
798.18
863.61
844.24
856.73
0
+4.10(+0.48%)
Mar 19, 2010
807.84
863.72
845.10
852.63
0
-2.61(-0.31%)
Mar 18, 2010
855.94
861.89
848.10
855.25
0
-0.87(-0.10%)
Mar 17, 2010
804.05
862.49
848.24
856.12
0
+2.72(+0.32%)
Mar 16, 2010
797.77
857.58
842.14
853.40
0
+6.55(+0.77%)
Mar 15, 2010
794.98
850.72
837.23
846.85
0
-3.73(-0.44%)
Mar 12, 2010
803.42
858.55
843.34
850.57
0
-1.24(-0.15%)
Mar 11, 2010
795.79
855.27
838.96
851.81
0
+2.89(+0.34%)
Mar 10, 2010
794.80
855.37
839.68
848.92
0
+3.95(+0.47%)
Mar 09, 2010
790.21
852.56
835.89
844.98
0
+1.96(+0.23%)
Mar 08, 2010
839.87
849.82
834.00
843.01
0
+2.53(+0.30%)
Mar 05, 2010
782.15
844.58
827.79
840.48
0
+11.40(+1.38%)
Mar 04, 2010
778.60
835.62
821.47
829.08
0
+0.09(+0.01%)
Mar 03, 2010
780.40
839.18
823.04
829.00
0
-0.82(-0.10%)
Mar 02, 2010
779.03
838.66
822.97
829.81
0
-2.35(-0.28%)
Mar 01, 2010
773.45
836.97
820.14
832.16
0
+10.94(+1.33%)
Feb 26, 2010
769.47
828.66
812.46
821.22
0
-0.22(-0.03%)
Feb 25, 2010
759.35
824.16
803.62
821.44
0
+1.33(+0.16%)
Feb 24, 2010
764.17
826.38
808.89
820.12
0
+5.89(+0.72%)
Feb 23, 2010
768.00
827.28
806.96
814.23
0
-7.10(-0.86%)
Feb 22, 2010
770.41
838.27
809.93
821.33
0
+0.98(+0.12%)
Feb 19, 2010
762.20
826.65
809.14
820.34
0
+4.15(+0.51%)
Feb 18, 2010
757.15
820.24
803.89
816.19
0
+6.17(+0.76%)
Feb 17, 2010
756.66
815.32
800.64
810.02
0
+4.35(+0.54%)
Feb 16, 2010
746.66
808.19
791.63
805.67
0
+10.93(+1.38%)
Feb 12, 2010
794.74
794.74
794.74
0
+1.46(+0.18%)
Feb 11, 2010
732.68
797.90
777.25
793.28
0
+6.27(+0.80%)
Feb 10, 2010
736.40
795.68
778.82
787.01
0
-1.46(-0.18%)
Feb 09, 2010
736.63
796.50
778.91
788.47
0
+7.72(+0.99%)
Feb 08, 2010
731.89
792.79
774.04
780.75
0
-3.54(-0.45%)
Feb 05, 2010
730.94
791.09
767.19
784.28
0
+2.72(+0.35%)
Feb 04, 2010
747.39
802.06
779.34
781.56
0
-21.56(-2.68%)
Feb 03, 2010
753.39
811.96
796.30
803.12
0
-1.98(-0.25%)
Feb 02, 2010
745.84
809.62
788.94
805.10
0
-84.43(-9.49%)
Feb 01, 2010
826.91
897.65
876.47
889.52
0
+104.17(+13.26%)
Jan 29, 2010
746.15
803.48
781.16
785.36
0
-6.56(-0.83%)
Jan 28, 2010
804.58
808.36
785.54
791.92
0
-10.69(-1.33%)
Jan 27, 2010
745.84
807.46
788.28
802.61
0
+3.95(+0.49%)
Jan 26, 2010
749.23
809.91
789.17
798.66
0
-0.38(-0.05%)
Jan 25, 2010
751.40
808.27
791.47
799.04
0
+3.01(+0.38%)
Jan 22, 2010
760.72
819.69
792.52
796.03
0
-16.27(-2.00%)
Jan 21, 2010
825.69
832.23
806.50
812.30
0
-26.30(-3.14%)
Jan 20, 2010
825.39
848.84
826.23
838.61
0
-4.46(-0.53%)
Jan 19, 2010
816.63
846.78
826.25
843.06
0
+13.06(+1.57%)
Jan 18, 2010
0.7753
830.00
830.00
830.00
0
+0.01(+0.00%)
Jan 15, 2010
826.96
846.53
823.12
829.99
0
-67.36(-7.51%)
Jan 14, 2010
876.63
904.23
882.59
897.35
0
+3.77(+0.42%)
Jan 13, 2010
886.58
898.76
878.07
893.58
0
+9.33(+1.06%)
Jan 12, 2010
873.18
896.60
875.89
884.25
0
-8.71(-0.98%)
Jan 11, 2010
880.87
903.12
882.37
892.96
0
+1.54(+0.17%)
Jan 08, 2010
867.59
896.56
875.83
891.42
0
+7.10(+0.80%)
Jan 07, 2010
866.45
893.45
871.72
884.32
0
+4.70(+0.53%)
Jan 06, 2010
878.54
889.59
869.51
879.61
0
+0.66(+0.08%)
Jan 05, 2010
877.26
887.31
867.26
878.95
0
+1.59(+0.18%)
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
.