MKSI: MKS Instruments Inc.

As of Friday, April 19th, 2024

$ 108.17

-3.92 -3.50%

Open: 111.68
High: 112.40
Low: 107.19
Volume: 721,779
Previous Close on Thursday, April 18th, 2024

$ 112.09

-2.71 -2.36%

Open: 114.10
High: 116.23
Low: 111.75
Volume: 705,264
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 119.54 120.98 118.23 120.48 536,169 -0.02 -0.02
2024-04-15 124.76 124.95 119.58 120.50 902,630 -2.21 -1.80
2024-04-12 124.58 127.60 122.20 122.71 601,428 -4.64 -3.64
2024-04-11 125.85 128.27 123.79 127.35 513,376 +3.01 +2.42
2024-04-10 125.48 127.64 123.87 124.34 476,971 -5.11 -3.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.95
On 2024-04-15
107.19
On 2024-04-19
-14.54 -11.85 124.95
On 2024-04-15
107.19
On 2024-04-19
-14.21 115.21
10D 131.02
On 2024-04-09
107.19
On 2024-04-19
-20.39 -15.86 131.02
On 2024-04-09
107.19
On 2024-04-19
-18.19 120.83
20D 135.52
On 2024-04-01
107.19
On 2024-04-19
-19.33 -15.16 135.52
On 2024-04-01
107.19
On 2024-04-19
-20.90 125.21
WTD 124.95
On 2024-04-15
107.19
On 2024-04-19
-14.54 -11.85 124.95
On 2024-04-15
107.19
On 2024-04-19
-14.21 115.21
MTD 135.52
On 2024-04-01
107.19
On 2024-04-19
-24.83 -18.67 135.52
On 2024-04-01
107.19
On 2024-04-19
-20.90 124.03
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94