MKSI: MKS Instruments Inc.

As of Monday, September 16th, 2024

$ 108.30

-3.55 -3.17%

Open: 108.24
High: 109.40
Low: 105.86
Volume: 772,602
Previous Close on Friday, September 13th, 2024

$ 111.85

+4.00 +3.71%

Open: 109.63
High: 112.95
Low: 109.33
Volume: 636,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 108.24 109.40 105.86 108.30 772,602 -3.55 -3.17
2024-09-13 109.63 112.95 109.33 111.85 636,819 +4.00 +3.71
2024-09-12 111.34 111.51 107.37 107.85 712,634 -4.29 -3.83
2024-09-11 106.94 112.40 105.73 112.14 1,351,837 +6.32 +5.97
2024-09-10 107.15 107.15 104.67 105.82 1,125,035 +0.24 +0.23
2024-09-09 106.59 107.41 104.90 105.58 687,118 +1.15 +1.10
2024-09-06 108.00 108.20 104.00 104.43 1,228,070 -4.07 -3.75
2024-09-05 107.36 110.61 106.53 108.50 535,373 -0.24 -0.22
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 112.95
On 2024-09-13		 104.67
On 2024-09-10		 2.72 2.58 112.95
On 2024-09-13		 105.86
On 2024-09-16		 -6.28 109.19
10D 115.97
On 2024-09-03		 104.00
On 2024-09-06		 -10.93 -9.17 115.97
On 2024-09-03		 104.00
On 2024-09-06		 -10.32 108.07
20D 121.90
On 2024-08-23		 104.00
On 2024-09-06		 -10.79 -9.06 121.90
On 2024-08-23		 104.00
On 2024-09-06		 -14.68 113.35
WTD 109.40
On 2024-09-16		 105.86
On 2024-09-16		 -3.55 -3.17 -- -- -- 108.30
MTD 115.97
On 2024-09-03		 104.00
On 2024-09-06		 -10.93 -9.17 115.97
On 2024-09-03		 104.00
On 2024-09-06		 -10.32 108.07
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

108.30 -3.55 -3.17 772,602