MKSI: MKS Instruments Inc.

As of Friday, March 31st, 2023

$ 88.62

+1.21 +1.38%

Open: 87.09
High: 89.01
Low: 87.01
Volume: 502,309
Previous Close on Thursday, March 30th, 2023

$ 87.41

+0.94 +1.09%

Open: 88.04
High: 88.58
Low: 86.78
Volume: 358,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 87.09 89.01 87.01 88.62 502,309 +1.21 +1.38
2023-03-30 88.04 88.58 86.78 87.41 358,613 +0.94 +1.09
2023-03-29 85.00 87.30 83.60 86.47 526,669 +3.34 +4.02
2023-03-28 83.75 84.06 81.87 83.13 377,076 -0.93 -1.11
2023-03-27 86.01 86.67 83.80 84.06 377,251 -0.90 -1.06
2023-03-24 84.76 85.64 83.62 84.96 651,551 -1.10 -1.28
2023-03-23 85.49 87.82 84.49 86.06 525,791 +2.26 +2.70
2023-03-22 86.53 88.26 83.70 83.80 499,508 -3.04 -3.50
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 89.01
On 2023-03-31		 81.87
On 2023-03-28		 3.66 4.31 86.67
On 2023-03-27		 81.87
On 2023-03-28		 -5.54 85.94
10D 89.37
On 2023-03-21		 81.87
On 2023-03-28		 1.64 1.89 89.37
On 2023-03-21		 81.87
On 2023-03-28		 -8.39 85.88
20D 97.80
On 2023-03-06		 81.87
On 2023-03-28		 -7.91 -8.19 97.80
On 2023-03-06		 81.87
On 2023-03-28		 -16.29 87.72
WTD 89.01
On 2023-03-31		 81.87
On 2023-03-28		 3.66 4.31 86.67
On 2023-03-27		 81.87
On 2023-03-28		 -5.54 85.94
MTD 97.80
On 2023-03-06		 81.87
On 2023-03-28		 -8.31 -8.57 97.80
On 2023-03-06		 81.87
On 2023-03-28		 -16.29 88.70
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index