Microsoft xStock Historical Data

MSFTx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 22, 4 PM $ 389.2
-0.34%
$ 389,204 $ 103,759
Jul 22, 3 PM $ 390.54
+0.13%
$ 390,540 $ 106,717
Jul 22, 2 PM $ 390.05
-0.93%
$ 390,045 $ 93,929
Jul 22, 1 PM $ 393.7
-1.49%
$ 393,704 $ 88,191
Jul 22, 12 PM $ 399.64
+0.07%
$ 399,640 $ 75,986
Jul 22, 11 AM $ 399.38
+0.01%
$ 399,378 $ 70,269
Jul 22, 10 AM $ 399.34
-0.01%
$ 399,343 $ 71,875
Jul 22, 9 AM $ 399.39
+0.21%
$ 399,387 $ 74,607
Jul 22, 8 AM $ 398.55
+0.02%
$ 398,550 $ 57,471
Jul 22, 7 AM $ 398.48
-0.20%
$ 398,485 $ 57,421
Jul 22, 6 AM $ 399.29
-0.14%
$ 399,291 $ 76,492
Jul 22, 5 AM $ 399.87
+0.52%
$ 399,869 $ 75,402
Jul 22, 4 AM $ 397.8
+0.01%
$ 397,801 $ 58,649
Jul 22, 3 AM $ 397.77
+0.03%
$ 397,771 $ 58,726
Jul 22, 2 AM $ 397.64
+0.24%
$ 397,635 $ 60,285
Jul 22, 1 AM $ 396.7
-0.08%
$ 396,702 $ 60,237
Jul 22, 12 AM $ 397.04
+0.03%
$ 397,035 $ 60,042
Jul 21, 11 PM $ 396.91
-0.17%
$ 396,910 $ 58,994
Jul 21, 10 PM $ 397.57
-0.19%
$ 397,566 $ 48,064
Jul 21, 9 PM $ 398.31
-0.37%
$ 398,313 $ 46,844
Jul 21, 8 PM $ 399.81
+0.37%
$ 399,807 $ 46,514
Jul 21, 7 PM $ 398.32
-0.20%
$ 398,315 $ 46,496
Jul 21, 6 PM $ 399.1
-0.07%
$ 399,097 $ 47,066
Jul 21, 5 PM $ 399.38
-0.01%
$ 399,383 $ 48,754
Jul 21, 4 PM $ 399.43
-0.21%
$ 399,434 $ 56,505
Jul 21, 3 PM $ 400.26
-0.16%
$ 400,258 $ 56,556
Jul 21, 2 PM $ 400.88
+0.00%
$ 400,884 $ 68,289
Jul 21, 1 PM $ 400.88
+0.65%
$ 400,878 $ 82,320
Jul 21, 12 PM $ 398.28
+0.03%
$ 398,284 $ 61,703
Jul 21, 11 AM $ 398.15
-0.33%
$ 398,151 $ 70,706
Jul 21, 10 AM $ 399.48
-0.14%
$ 399,479 $ 84,005
Jul 21, 9 AM $ 400.05
+0.26%
$ 400,051 $ 125,626
Jul 21, 8 AM $ 399.02
-0.23%
$ 399,015 $ 128,499
Jul 21, 7 AM $ 399.92
-0.25%
$ 399,924 $ 128,778
Jul 21, 6 AM $ 400.95
-0.08%
$ 400,946 $ 128,563
Jul 21, 5 AM $ 401.25
-0.16%
$ 401,248 $ 129,520
Jul 21, 4 AM $ 401.89
+0.00%
$ 401,886 $ 129,490
Jul 21, 3 AM $ 401.9
+0.04%
$ 401,903 $ 129,894
Jul 21, 2 AM $ 401.75
-0.04%
$ 401,754 $ 129,210
Jul 21, 1 AM $ 401.91
-0.01%
$ 401,912 $ 125,971
Jul 21, 12 AM $ 401.95
+0.05%
$ 401,947 $ 126,412
Jul 20, 11 PM $ 401.75
-0.01%
$ 401,745 $ 130,387
Jul 20, 10 PM $ 401.77
+0.11%
$ 401,767 $ 129,276
Jul 20, 9 PM $ 401.31
+0.24%
$ 401,310 $ 129,305
Jul 20, 8 PM $ 400.36
-0.59%
$ 400,365 $ 129,161
Jul 20, 7 PM $ 402.76
+0.29%
$ 402,760 $ 132,266
Jul 20, 6 PM $ 401.59
-0.21%
$ 401,588 $ 130,383
Jul 20, 5 PM $ 402.42
-0.08%
$ 402,424 $ 128,627
Jul 20, 4 PM $ 402.74
+0.98%
$ 402,735 $ 127,035
Jul 20, 3 PM $ 398.82
+0.76%
$ 398,822 $ 114,620