Microsoft xStock Historical Data

MSFTx Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 4 PM $ 445.13
-0.01%
$ 445,132 $ 29,298
May 29, 3 PM $ 445.16
+1.32%
$ 445,157 $ 29,900
May 29, 2 PM $ 439.3
-0.23%
$ 439,295 $ 23,766
May 29, 1 PM $ 438.79
+1.24%
$ 438,789 $ 19,630
May 29, 12 PM $ 433.42
-1.22%
$ 433,424 $ 16,019
May 29, 11 AM $ 438.8
-0.30%
$ 438,799 $ 15,838
May 29, 10 AM $ 440.13
+0.71%
$ 440,133 $ 15,758
May 29, 9 AM $ 437.04
+0.00%
$ 437,037 $ 15,875
May 29, 8 AM $ 437.04
+2.05%
$ 437,037 $ 15,875
May 29, 7 AM $ 428.24
-0.08%
$ 428,238 $ 15,559
May 29, 6 AM $ 428.58
-0.10%
$ 428,576 $ 16,207
May 29, 5 AM $ 429.01
+0.61%
$ 429,014 $ 15,898
May 29, 4 AM $ 426.43
-0.28%
$ 426,427 $ 5,266
May 29, 3 AM $ 427.54
+0.00%
$ 427,538 $ 5,266
May 29, 2 AM $ 426.43
+0.00%
$ 426,426 $ 5,266
May 29, 1 AM $ 426.43
-2.20%
$ 426,427 $ 5,266
May 29, 12 AM $ 436.03
-0.03%
$ 436,031 $ 5,218
May 28, 11 PM $ 436.15
+2.13%
$ 436,150 $ 4,145
May 28, 10 PM $ 427.6
-2.09%
$ 427,601 $ 3,583
May 28, 9 PM $ 436.73
-1.70%
$ 436,727 $ 3,583
May 28, 8 PM $ 444.27
+2.71%
$ 444,270 $ 3,401
May 28, 7 PM $ 432.54
+1.52%
$ 432,537 $ 3,281
May 28, 6 PM $ 426.08
+0.36%
$ 426,079 $ 3,271
May 28, 5 PM $ 424.56
-1.32%
$ 424,556 $ 3,488
May 28, 4 PM $ 430.22
-0.10%
$ 430,218 $ 3,177
May 28, 3 PM $ 424.37
-0.57%
$ 424,366 $ 18,275
May 28, 2 PM $ 426.78
+0.64%
$ 426,785 $ 18,166
May 28, 1 PM $ 424.06
+0.05%
$ 424,056 $ 19,857
May 28, 12 PM $ 423.74
+0.11%
$ 423,735 $ 19,814
May 28, 11 AM $ 423.25
+1.71%
$ 423,251 $ 19,761
May 28, 10 AM $ 416.16
+0.03%
$ 416,163 $ 23,685
May 28, 9 AM $ 425.18
+2.76%
$ 425,182 $ 23,757
May 28, 8 AM $ 413.83
-1.54%
$ 413,827 $ 23,279
May 28, 7 AM $ 420.34
+0.01%
$ 420,342 $ 24,246
May 28, 6 AM $ 420.19
+1.60%
$ 420,193 $ 24,241
May 28, 5 AM $ 413.61
-1.05%
$ 413,615 $ 23,800
May 28, 4 AM $ 417.39
+0.34%
$ 417,390 $ 1,702
May 28, 3 AM $ 415.69
+0.30%
$ 415,693 $ 24,417
May 28, 1 AM $ 415.52
-0.11%
$ 415,525 $ 24,161
May 27, 10 PM $ 414.58
-0.04%
$ 414,580 $ 24,159
May 27, 9 PM $ 414.59
-0.66%
$ 414,591 $ 25,776
May 27, 8 PM $ 417.33
+0.00%
$ 417,334 $ 25,229
May 27, 7 PM $ 417.32
-0.01%
$ 417,319 $ 25,229
May 27, 6 PM $ 417.36
+0.00%
$ 417,359 $ 25,139
May 27, 5 PM $ 412.85
-1.45%
$ 412,851 $ 25,121
May 27, 4 PM $ 418.97
+1.49%
$ 418,969 $ 24,881
May 27, 3 PM $ 417.01
-0.08%
$ 417,008 $ 9,610
May 27, 2 PM $ 417.29
+1.39%
$ 417,294 $ 12,464
May 27, 1 PM $ 411.55
-0.30%
$ 411,554 $ 36,343
May 27, 12 PM $ 412.78
-0.19%
$ 412,777 $ 43,713