Microsoft xStock Historical Data

MSFTx Page 13
Download
Date Close Price change Market cap Trading volume
Jul 18, 2 PM $ 395.23
-0.12%
$ 395,234 $ 33,457
Jul 18, 1 PM $ 395.7
-0.03%
$ 395,699 $ 17,724
Jul 18, 12 PM $ 395.81
+0.01%
$ 395,806 $ 32,226
Jul 18, 11 AM $ 395.78
+0.01%
$ 395,782 $ 32,704
Jul 18, 10 AM $ 395.76
-0.01%
$ 395,757 $ 34,480
Jul 18, 9 AM $ 395.8
-0.02%
$ 395,797 $ 38,849
Jul 18, 8 AM $ 395.86
+0.45%
$ 395,858 $ 38,623
Jul 18, 7 AM $ 394.07
-0.46%
$ 394,069 $ 44,024
Jul 18, 6 AM $ 395.89
+0.00%
$ 395,894 $ 44,016
Jul 18, 5 AM $ 395.88
+0.47%
$ 395,884 $ 44,010
Jul 18, 4 AM $ 394.04
-0.05%
$ 394,040 $ 72,071
Jul 18, 3 AM $ 394.24
-0.43%
$ 394,238 $ 72,071
Jul 18, 2 AM $ 395.94
-0.06%
$ 395,945 $ 72,999
Jul 18, 1 AM $ 396.17
+0.28%
$ 396,169 $ 77,530
Jul 18, 12 AM $ 395.07
-1.32%
$ 395,074 $ 80,248
Jul 17, 11 PM $ 400.38
+0.00%
$ 400,377 $ 80,885
Jul 17, 10 PM $ 400.38
+1.17%
$ 400,379 $ 80,907
Jul 17, 9 PM $ 395.75
-0.04%
$ 395,748 $ 80,376
Jul 17, 8 PM $ 395.91
-0.14%
$ 395,912 $ 79,846
Jul 17, 7 PM $ 396.47
+0.08%
$ 396,467 $ 80,552
Jul 17, 6 PM $ 396.16
+0.37%
$ 396,158 $ 89,435
Jul 17, 5 PM $ 394.7
+0.72%
$ 394,695 $ 91,845
Jul 17, 4 PM $ 391.89
-0.28%
$ 391,886 $ 91,602
Jul 17, 3 PM $ 392.99
-0.07%
$ 392,990 $ 91,696
Jul 17, 2 PM $ 393.27
-0.68%
$ 393,272 $ 98,831
Jul 17, 1 PM $ 395.96
+0.22%
$ 395,956 $ 102,491
Jul 17, 12 PM $ 395.1
+0.11%
$ 395,096 $ 103,303
Jul 17, 11 AM $ 394.68
+0.40%
$ 394,676 $ 103,991
Jul 17, 10 AM $ 393.09
-0.46%
$ 393,092 $ 37,952
Jul 17, 9 AM $ 394.89
+0.24%
$ 394,891 $ 37,369
Jul 17, 8 AM $ 393.95
-0.45%
$ 393,951 $ 107,374
Jul 17, 7 AM $ 395.73
+0.20%
$ 395,729 $ 106,994
Jul 17, 6 AM $ 394.94
+0.01%
$ 394,939 $ 106,153
Jul 17, 5 AM $ 394.9
-0.26%
$ 394,905 $ 98,482
Jul 17, 4 AM $ 395.92
-0.45%
$ 395,915 $ 95,941
Jul 17, 3 AM $ 397.7
-0.06%
$ 397,696 $ 88,090
Jul 17, 2 AM $ 397.93
-0.45%
$ 397,928 $ 88,047
Jul 17, 1 AM $ 399.71
-0.51%
$ 399,707 $ 85,059
Jul 17, 12 AM $ 401.8
-0.07%
$ 401,801 $ 67,745
Jul 16, 11 PM $ 402.11
-0.06%
$ 402,115 $ 68,451
Jul 16, 10 PM $ 402.37
-0.08%
$ 402,366 $ 70,096
Jul 16, 8 PM $ 402.63
-0.09%
$ 402,628 $ 69,483
Jul 16, 7 PM $ 402.74
-0.84%
$ 402,738 $ 68,988
Jul 16, 6 PM $ 405.89
+0.39%
$ 405,892 $ 60,555
Jul 16, 5 PM $ 404.32
-0.06%
$ 404,321 $ 57,677
Jul 16, 4 PM $ 404.55
+0.97%
$ 404,553 $ 57,411
Jul 16, 3 PM $ 400.68
+0.54%
$ 400,685 $ 55,689
Jul 16, 2 PM $ 398.53
+0.83%
$ 398,527 $ 54,559
Jul 16, 1 PM $ 395.23
-1.46%
$ 395,227 $ 63,058
Jul 16, 12 PM $ 400.56
+0.01%
$ 400,560 $ 4,551