Microsoft xStock Historical Data

MSFTx Page 15
Download
Date Close Price change Market cap Trading volume
Mar 3, 10 AM $ 391.32
-0.04%
$ 391,316 $ 9,958
Mar 3, 9 AM $ 391.46
+0.00%
$ 391,456 $ 7,478
Mar 3, 8 AM $ 391.82
-0.69%
$ 391,825 $ 7,483
Mar 3, 7 AM $ 394.2
+0.00%
$ 394,200 $ 7,177
Mar 3, 5 AM $ 395.42
+0.00%
$ 395,417 $ 7,456
Mar 2, 9 PM $ 397.73
-0.27%
$ 397,732 $ 7,276
Mar 2, 7 PM $ 399.36
+0.08%
$ 399,359 $ 6,512
Mar 2, 6 PM $ 399.19
-0.16%
$ 399,189 $ 3,526
Mar 2, 5 PM $ 405
+0.00%
$ 404,996 $ 2,468
Mar 2, 4 PM $ 405
-1.53%
$ 404,996 $ 2,241
Mar 2, 3 PM $ 411.54
+1.62%
$ 411,542 $ 1,587
Mar 2, 11 AM $ 403.39
+0.00%
$ 403,390 $ 845
Mar 2, 10 AM $ 403.1
+0.00%
$ 403,101 $ 816
Mar 2, 9 AM $ 403.1
+0.43%
$ 403,101 $ 805
Mar 2, 8 AM $ 401.08
+3.92%
$ 401,085 $ 786
Mar 2, 7 AM $ 399.54
-0.79%
$ 399,538 $ 521
Mar 2, 6 AM $ 402.71
+0.00%
$ -- $ 219
Mar 2, 2 AM $ 377.37
+0.00%
$ 377,366 $ 112
Feb 28, 2 PM $ 408.89
+0.00%
$ 408,888 $ 5,594
Feb 28, 12 PM $ 408.89
+0.00%
$ 408,888 $ 5,594
Feb 28, 8 AM $ 408.89
+0.00%
$ 408,888 $ 5,594
Feb 27, 8 PM $ 394.33
+0.27%
$ 394,329 $ 6,471
Feb 27, 7 PM $ 393.26
-0.10%
$ 393,262 $ 6,111
Feb 27, 5 PM $ 394.8
+0.00%
$ 394,798 $ 5,653
Feb 27, 4 PM $ 394.74
+0.08%
$ 394,739 $ 5,715
Feb 27, 3 PM $ 394.97
+0.43%
$ 394,968 $ 10,910
Feb 27, 2 PM $ 393.26
-2.95%
$ 393,262 $ 11,192
Feb 27, 1 PM $ 396.22
-0.36%
$ 396,215 $ 10,435
Feb 27, 12 PM $ 397.39
-0.15%
$ 397,393 $ 10,084
Feb 27, 11 AM $ 397.98
-0.41%
$ 397,982 $ 10,065
Feb 27, 10 AM $ 399.62
+0.00%
$ 399,618 $ 14,721
Feb 27, 5 AM $ 399.73
+0.00%
$ 399,728 $ 14,813
Feb 27, 4 AM $ 398.19
+0.00%
$ 398,191 $ 14,176
Feb 27, 2 AM $ 394.9
+0.00%
$ 394,898 $ 14,044
Feb 26, 3 PM $ 418.2
+0.00%
$ 418,198 $ 9,942
Feb 26, 1 PM $ 414.99
+0.00%
$ 414,995 $ 9,380
Feb 26, 12 PM $ 414.19
+0.11%
$ 414,187 $ 9,526
Feb 26, 10 AM $ 413.46
+0.00%
$ 413,458 $ 4,835
Feb 26, 9 AM $ 413.46
-0.19%
$ 413,458 $ 4,399
Feb 26, 8 AM $ 414.24
+0.19%
$ 414,236 $ 4,386
Feb 26, 7 AM $ 413.45
+0.07%
$ 413,448 $ 3,810
Feb 26, 6 AM $ 413.17
+0.06%
$ 413,169 $ 3,558
Feb 26, 5 AM $ 412.92
+0.00%
$ 412,919 $ 3,501
Feb 26, 4 AM $ 412.92
+0.07%
$ 412,919 $ 3,501
Feb 26, 3 AM $ 412.62
+0.00%
$ 412,620 $ 3,564
Feb 26, 2 AM $ 412.62
-0.09%
$ 412,620 $ 3,611
Feb 26, 1 AM $ 412.99
+0.00%
$ 412,989 $ 3,571
Feb 26, 12 AM $ 412.99
+0.00%
$ 412,989 $ 3,634
Feb 25, 11 PM $ 412.99
+0.00%
$ 412,989 $ 3,634
Feb 25, 10 PM $ 412.99
+0.00%
$ 412,989 $ 3,634