MKSI: MKS Instruments Inc.

As of Friday, April 26th, 2024

$ 120.75

+4.48 +3.85%

Open: 117.03
High: 121.88
Low: 116.30
Volume: 480,722
Previous Close on Thursday, April 25th, 2024

$ 116.27

+2.49 +2.19%

Open: 112.87
High: 117.68
Low: 112.13
Volume: 501,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 117.03 121.88 116.30 120.75 480,722 +4.48 +3.85
2024-04-25 112.87 117.68 112.13 116.27 501,296 +2.49 +2.19
2024-04-24 114.21 114.79 111.21 113.78 607,652 +1.22 +1.08
2024-04-23 110.31 114.33 109.10 112.56 616,885 +2.84 +2.59
2024-04-22 109.42 111.36 107.51 109.72 677,735 +1.55 +1.43
2024-04-19 111.68 112.40 107.19 108.17 721,779 -3.92 -3.50
2024-04-18 114.10 116.23 111.75 112.09 705,264 -2.71 -2.36
2024-04-17 120.50 120.50 114.09 114.80 808,377 -5.68 -4.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 121.88
On 2024-04-26		 107.51
On 2024-04-22		 12.58 11.63 111.36
On 2024-04-22		 111.36
On 2024-04-22		 0.00 114.62
10D 124.95
On 2024-04-15		 107.19
On 2024-04-19		 -1.96 -1.60 124.95
On 2024-04-15		 107.19
On 2024-04-19		 -14.21 114.91
20D 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -12.25 -9.21 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -20.90 121.68
WTD 121.88
On 2024-04-26		 107.51
On 2024-04-22		 12.58 11.63 111.36
On 2024-04-22		 111.36
On 2024-04-22		 0.00 114.62
MTD 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -12.25 -9.21 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -20.90 121.68
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

120.75 +4.48 +3.85 480,722