Microsoft xStock Historical Data

MSFTx Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 12 PM $ 400.56
+0.01%
$ 400,560 $ 4,551
Jul 16, 11 AM $ 400.62
+0.06%
$ 400,624 $ 4,653
Jul 16, 10 AM $ 400.12
+0.09%
$ 400,117 $ 2,773
Jul 16, 9 AM $ 400.39
+0.29%
$ 400,395 $ 2,921
Jul 16, 8 AM $ 399.2
+0.18%
$ 399,203 $ 4,062
Jul 16, 7 AM $ 398.16
+0.08%
$ 398,156 $ 3,980
Jul 16, 6 AM $ 398.37
-0.01%
$ 398,366 $ 55,129
Jul 16, 5 AM $ 398.4
-0.01%
$ 398,404 $ 55,498
Jul 16, 4 AM $ 398.24
+0.00%
$ 398,241 $ 54,611
Jul 16, 3 AM $ 398.25
+0.34%
$ 398,253 $ 54,641
Jul 16, 2 AM $ 396.94
-0.02%
$ 396,945 $ 4,259
Jul 16, 1 AM $ 397.35
-0.44%
$ 397,349 $ 4,259
Jul 16, 12 AM $ 398.79
+0.49%
$ 398,787 $ 4,264
Jul 15, 11 PM $ 397.29
+0.00%
$ 397,288 $ 4,107
Jul 15, 10 PM $ 396.96
-0.80%
$ 396,963 $ 4,018
Jul 15, 9 PM $ 401.28
+0.32%
$ 401,285 $ 3,957
Jul 15, 8 PM $ 391.88
-0.93%
$ 391,878 $ 3,862
Jul 15, 7 PM $ 395.91
-0.38%
$ 395,911 $ 3,746
Jul 15, 6 PM $ 397.46
+0.04%
$ 397,456 $ 56,641
Jul 15, 5 PM $ 396.17
+0.21%
$ 396,170 $ 7,010
Jul 15, 4 PM $ 395.33
-0.60%
$ 395,328 $ 14,437
Jul 15, 3 PM $ 397.74
+0.76%
$ 397,739 $ 14,767
Jul 15, 2 PM $ 392.1
+0.54%
$ 392,098 $ 44,644
Jul 15, 1 PM $ 390.01
+0.20%
$ 390,009 $ 44,084
Jul 15, 12 PM $ 389.21
+0.57%
$ 389,211 $ 46,676
Jul 15, 11 AM $ 386.81
-0.02%
$ 386,808 $ 15,821
Jul 15, 10 AM $ 386.8
+0.05%
$ 386,799 $ 53,428
Jul 15, 9 AM $ 386.55
-0.01%
$ 386,553 $ 53,582
Jul 15, 8 AM $ 386.54
+0.29%
$ 386,537 $ 55,109
Jul 15, 7 AM $ 384.39
-0.48%
$ 384,392 $ 103,789
Jul 15, 6 AM $ 386.25
-0.18%
$ 386,246 $ 103,703
Jul 15, 5 AM $ 386.93
-0.19%
$ 386,928 $ 103,631
Jul 15, 4 AM $ 387.69
+0.01%
$ 387,689 $ 103,722
Jul 15, 3 AM $ 387.66
+0.55%
$ 387,656 $ 103,607
Jul 15, 2 AM $ 386.53
-0.27%
$ 386,534 $ 103,875
Jul 15, 1 AM $ 387.51
-0.01%
$ 387,512 $ 103,869
Jul 15, 12 AM $ 387.57
+0.01%
$ 387,573 $ 104,007
Jul 14, 10 PM $ 386.54
+0.00%
$ 386,538 $ 106,379
Jul 14, 9 PM $ 386.54
-0.24%
$ 386,542 $ 106,553
Jul 14, 8 PM $ 387.58
+0.00%
$ 387,577 $ 109,555
Jul 14, 7 PM $ 386.54
-0.08%
$ 386,543 $ 109,593
Jul 14, 6 PM $ 386.89
-0.23%
$ 386,894 $ 111,858
Jul 14, 5 PM $ 387.86
+0.30%
$ 387,856 $ 142,157
Jul 14, 4 PM $ 386.65
-0.06%
$ 386,651 $ 152,918
Jul 14, 3 PM $ 386.88
-0.31%
$ 386,884 $ 154,010
Jul 14, 2 PM $ 386.16
+0.65%
$ 386,162 $ 155,424
Jul 14, 1 PM $ 383.5
+0.72%
$ 383,497 $ 157,468
Jul 14, 12 PM $ 380.14
+0.01%
$ 380,144 $ 155,099
Jul 14, 11 AM $ 380.11
-2.05%
$ 380,110 $ 63,511
Jul 14, 10 AM $ 388.11
+0.00%
$ 388,114 $ 27,126