Microsoft xStock Historical Data

MSFTx Page 10
Download
Date Close Price change Market cap Trading volume
Jul 24, 5 PM $ 384.92
-0.10%
$ 384,919 $ 143,038
Jul 24, 4 PM $ 385.29
+0.06%
$ 385,287 $ 143,829
Jul 24, 3 PM $ 385.05
+0.07%
$ 385,054 $ 145,101
Jul 24, 2 PM $ 384.77
+0.12%
$ 384,767 $ 123,818
Jul 24, 1 PM $ 384.32
-0.62%
$ 384,315 $ 87,672
Jul 24, 12 PM $ 386.71
-0.04%
$ 386,706 $ 74,475
Jul 24, 11 AM $ 386.87
-0.35%
$ 386,875 $ 77,185
Jul 24, 10 AM $ 388.25
+0.49%
$ 388,252 $ 80,865
Jul 24, 9 AM $ 386.36
+0.12%
$ 386,362 $ 91,480
Jul 24, 8 AM $ 385.9
+0.13%
$ 385,904 $ 91,396
Jul 24, 7 AM $ 385.39
+0.85%
$ 385,389 $ 90,433
Jul 24, 6 AM $ 382.13
-0.05%
$ 382,126 $ 46,164
Jul 24, 5 AM $ 382.31
-0.45%
$ 382,310 $ 46,409
Jul 24, 4 AM $ 384.03
+0.29%
$ 384,032 $ 46,923
Jul 24, 3 AM $ 382.91
-0.07%
$ 382,913 $ 88,913
Jul 24, 2 AM $ 383.19
-0.07%
$ 383,191 $ 88,409
Jul 24, 1 AM $ 383.45
-0.07%
$ 383,448 $ 88,249
Jul 24, 12 AM $ 383.71
+0.09%
$ 383,715 $ 85,056
Jul 23, 11 PM $ 383.37
-0.22%
$ 383,369 $ 85,659
Jul 23, 10 PM $ 384.23
+0.15%
$ 384,227 $ 84,521
Jul 23, 9 PM $ 383.66
+0.20%
$ 383,657 $ 82,854
Jul 23, 8 PM $ 382.91
+0.02%
$ 382,910 $ 83,642
Jul 23, 7 PM $ 382.83
+0.16%
$ 382,826 $ 84,350
Jul 23, 6 PM $ 382.21
+0.12%
$ 382,208 $ 82,885
Jul 23, 5 PM $ 381.76
+0.02%
$ 381,764 $ 83,006
Jul 23, 4 PM $ 381.69
+0.04%
$ 381,691 $ 82,959
Jul 23, 3 PM $ 381.52
-0.13%
$ 381,521 $ 80,125
Jul 23, 2 PM $ 382.01
-1.77%
$ 382,010 $ 90,076
Jul 23, 1 PM $ 388.89
+0.02%
$ 388,894 $ 99,815
Jul 23, 12 PM $ 388.81
-0.11%
$ 388,810 $ 93,201
Jul 23, 11 AM $ 389.25
-0.24%
$ 389,250 $ 96,768
Jul 23, 10 AM $ 390.2
+0.52%
$ 390,203 $ 94,749
Jul 23, 9 AM $ 388.17
+0.32%
$ 388,167 $ 79,060
Jul 23, 8 AM $ 386.94
-0.67%
$ 386,945 $ 78,316
Jul 23, 7 AM $ 389.55
-0.30%
$ 389,549 $ 77,711
Jul 23, 6 AM $ 390.72
+0.26%
$ 390,725 $ 75,839
Jul 23, 5 AM $ 389.73
+0.36%
$ 389,730 $ 77,022
Jul 23, 4 AM $ 388.35
-0.34%
$ 388,350 $ 93,596
Jul 23, 3 AM $ 389.67
-0.02%
$ 389,673 $ 96,733
Jul 23, 2 AM $ 389.74
+0.76%
$ 389,744 $ 96,823
Jul 23, 1 AM $ 386.82
-0.81%
$ 386,819 $ 97,399
Jul 23, 12 AM $ 389.98
+0.28%
$ 389,981 $ 97,409
Jul 22, 11 PM $ 388.88
+0.52%
$ 388,875 $ 97,276
Jul 22, 10 PM $ 386.87
-0.56%
$ 386,875 $ 110,745
Jul 22, 9 PM $ 389.06
-0.76%
$ 389,063 $ 111,154
Jul 22, 8 PM $ 392.02
+0.12%
$ 392,024 $ 107,290
Jul 22, 7 PM $ 391.56
+0.73%
$ 391,561 $ 106,479
Jul 22, 6 PM $ 388.72
-0.21%
$ 388,716 $ 103,935
Jul 22, 5 PM $ 389.54
+0.09%
$ 389,542 $ 103,050
Jul 22, 4 PM $ 389.2
-0.34%
$ 389,204 $ 103,759