Microsoft xStock Historical Data

MSFTx Page 11
Download
Date Close Price change Market cap Trading volume
Mar 16, 5 PM $ 396.61
-0.57%
$ 396,615 $ 16,870
Mar 16, 4 PM $ 398.21
+0.17%
$ 398,210 $ 16,526
Mar 16, 3 PM $ 397.58
+0.04%
$ 397,582 $ 16,383
Mar 16, 2 PM $ 397.65
+0.50%
$ 397,651 $ 16,326
Mar 16, 1 PM $ 401.72
+1.16%
$ 401,719 $ 13,644
Mar 16, 12 PM $ 397.57
+0.00%
$ 397,572 $ 12,539
Mar 16, 11 AM $ 398.2
+0.25%
$ 398,200 $ 6,662
Mar 16, 10 AM $ 397.19
+0.02%
$ 397,193 $ 5,422
Mar 16, 9 AM $ 397.19
-0.01%
$ 397,193 $ 5,180
Mar 16, 8 AM $ 396.92
-0.23%
$ 396,924 $ 5,141
Mar 16, 7 AM $ 397.05
-0.09%
$ 397,053 $ 4,922
Mar 16, 6 AM $ 397.85
+0.13%
$ 397,851 $ 4,785
Mar 16, 5 AM $ 398
+0.30%
$ 398,000 $ 4,253
Mar 16, 3 AM $ 396.68
+0.00%
$ 396,684 $ 3,993
Mar 13, 9 PM $ 393.47
+0.00%
$ 393,474 $ 10,361
Mar 13, 8 PM $ 396.41
+0.25%
$ 396,405 $ 10,307
Mar 13, 5 PM $ 396.46
+0.00%
$ 396,465 $ 10,354
Mar 13, 4 PM $ 396.46
-0.38%
$ 396,465 $ 10,892
Mar 13, 3 PM $ 397.82
-1.01%
$ 397,821 $ 10,927
Mar 13, 2 PM $ 398.88
-4.21%
$ 398,878 $ 7,696
Mar 13, 1 PM $ 387.65
-3.69%
$ 387,652 $ 7,815
Mar 13, 12 PM $ 402.51
+0.00%
$ 402,506 $ 7,305
Mar 13, 11 AM $ 401.92
+0.00%
$ 401,918 $ 7,305
Mar 13, 10 AM $ 402.56
+0.24%
$ 402,556 $ 7,277
Mar 13, 8 AM $ 400.86
+0.00%
$ 400,862 $ 7,673
Mar 13, 7 AM $ 400.86
-0.31%
$ 400,862 $ 7,195
Mar 13, 6 AM $ 402.54
+0.00%
$ 402,536 $ 4,391
Mar 13, 1 AM $ 403.46
-3.05%
$ 403,464 $ 4,365
Mar 13, 12 AM $ 416.15
+0.00%
$ 416,155 $ 4,391
Mar 12, 9 PM $ 402.3
-0.09%
$ 402,297 $ 4,411
Mar 12, 8 PM $ 401.99
+0.00%
$ 401,993 $ 7,146
Mar 12, 6 PM $ 403.84
+0.00%
$ 403,839 $ 7,449
Mar 12, 5 PM $ 404.41
-0.27%
$ 404,408 $ 7,425
Mar 12, 4 PM $ 405.05
+0.32%
$ 405,046 $ 6,871
Mar 12, 3 PM $ 403.67
-0.31%
$ 403,669 $ 7,364
Mar 12, 1 PM $ 404.87
+0.39%
$ 404,867 $ 6,041
Mar 12, 12 PM $ 403.31
+0.00%
$ 403,310 $ 5,990
Mar 12, 9 AM $ 403.54
-0.02%
$ 403,540 $ 6,102
Mar 12, 8 AM $ 403.04
+0.04%
$ 403,041 $ 5,941
Mar 12, 7 AM $ 402.86
+3.30%
$ 402,861 $ 5,892
Mar 12, 6 AM $ 390
+0.00%
$ 389,999 $ 5,643
Mar 11, 8 PM $ 404.63
+0.17%
$ 404,627 $ 6,106
Mar 11, 6 PM $ 403.56
+0.00%
$ 403,560 $ 3,470
Mar 11, 5 PM $ 403.68
+0.00%
$ 403,679 $ 3,554
Mar 11, 4 PM $ 403.29
+0.00%
$ 403,290 $ 4,193
Mar 11, 3 PM $ 403.17
-0.59%
$ 403,170 $ 4,144
Mar 11, 2 PM $ 404.33
-4.12%
$ 404,328 $ 3,792
Mar 11, 12 PM $ 405.96
+0.00%
$ 405,964 $ 2,984
Mar 11, 10 AM $ 405.99
+0.04%
$ 405,994 $ 3,168
Mar 11, 9 AM $ 404.85
-0.22%
$ 404,847 $ 3,114