MKSI: MKS Instruments Inc.

As of Friday, September 22nd, 2023

$ 84.49

-0.39 -0.46%

Open: 85.88
High: 86.38
Low: 84.34
Volume: 426,096
Previous Close on Thursday, September 21st, 2023

$ 84.88

-2.43 -2.78%

Open: 86.02
High: 87.07
Low: 84.79
Volume: 548,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 85.88 86.38 84.34 84.49 426,096 -0.39 -0.46
2023-09-21 86.02 87.07 84.79 84.88 548,148 -2.43 -2.78
2023-09-20 87.37 89.01 86.86 87.31 646,909 +0.23 +0.26
2023-09-19 87.83 88.05 86.92 87.08 504,300 -1.34 -1.52
2023-09-18 87.92 89.44 87.58 88.42 439,430 -0.12 -0.14
2023-09-15 89.02 89.09 87.58 88.54 1,450,407 -1.31 -1.46
2023-09-14 91.43 92.00 89.01 89.85 715,303 -0.32 -0.35
2023-09-13 90.76 91.78 89.81 90.17 462,009 -0.77 -0.85
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 89.44
On 2023-09-18		 84.34
On 2023-09-22		 -4.05 -4.57 89.44
On 2023-09-18		 84.34
On 2023-09-22		 -5.70 86.44
10D 93.87
On 2023-09-11		 84.34
On 2023-09-22		 -8.01 -8.66 93.87
On 2023-09-11		 84.34
On 2023-09-22		 -10.15 88.35
20D 101.62
On 2023-09-01		 84.34
On 2023-09-22		 -9.10 -9.72 101.62
On 2023-09-01		 84.34
On 2023-09-22		 -17.00 92.75
WTD 89.44
On 2023-09-18		 84.34
On 2023-09-22		 -4.05 -4.57 89.44
On 2023-09-18		 84.34
On 2023-09-22		 -5.70 86.44
MTD 101.62
On 2023-09-01		 84.34
On 2023-09-22		 -15.74 -15.70 101.62
On 2023-09-01		 84.34
On 2023-09-22		 -17.00 91.20
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22