MKSI: MKS Instruments Inc.

As of Monday, March 18th, 2024

$ 120.21

-1.00 -0.83%

Open: 123.20
High: 123.74
Low: 120.05
Volume: 589,009
Previous Close on Friday, March 15th, 2024

$ 121.21

-1.38 -1.13%

Open: 121.13
High: 123.51
Low: 120.61
Volume: 1,227,052
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 123.20 123.74 120.05 120.21 589,009 -1.00 -0.83
2024-03-15 121.13 123.51 120.61 121.21 1,227,052 -1.38 -1.13
2024-03-14 125.20 126.00 121.27 122.59 617,600 -2.23 -1.79
2024-03-13 127.28 128.33 123.48 124.82 647,118 -3.89 -3.02
2024-03-12 128.96 129.50 126.63 128.71 644,547 +1.22 +0.96
2024-03-11 126.55 127.75 125.52 127.49 568,057 -0.58 -0.45
2024-03-08 133.87 134.70 127.95 128.07 719,601 -5.29 -3.97
2024-03-07 128.75 133.75 128.75 133.36 667,241 +4.89 +3.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 129.50
On 2024-03-12
120.05
On 2024-03-18
-7.28 -5.71 129.50
On 2024-03-12
120.05
On 2024-03-18
-7.30 123.51
10D 134.70
On 2024-03-08
120.05
On 2024-03-18
-6.64 -5.23 134.70
On 2024-03-08
120.05
On 2024-03-18
-10.88 125.91
20D 134.70
On 2024-03-08
116.59
On 2024-02-21
-4.53 -3.63 134.70
On 2024-03-08
120.05
On 2024-03-18
-10.88 123.86
WTD 123.74
On 2024-03-18
120.05
On 2024-03-18
-1.00 -0.83 -- -- -- 120.21
MTD 134.70
On 2024-03-08
120.05
On 2024-03-18
-2.55 -2.08 134.70
On 2024-03-08
120.05
On 2024-03-18
-10.88 126.04
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

120.21 -1.00 -0.83 589,009