Microsoft xStock Historical Data

MSFTx Page 2
Download
Date Close Price change Market cap Trading volume
3:08 PM $ 391.98
-0.02%
$ 392,109 $ 29,096
3:00 PM $ 392
+0.03%
$ 391,988 $ 28,993
2:59 PM $ 391.99
+0.00%
$ 391,988 $ 28,993
2:50 PM $ 391.97
+0.01%
$ 391,901 $ 29,040
2:46 PM $ 391.9
+0.01%
$ 391,901 $ 29,196
2:45 PM $ 391.85
-0.05%
$ 391,901 $ 29,165
2:42 PM $ 392
-0.02%
$ 391,998 $ 29,147
2:40 PM $ 392.02
-0.06%
$ 391,998 $ 29,095
2:35 PM $ 391.92
+0.00%
$ 391,935 $ 29,192
2:32 PM $ 391.93
-0.05%
$ 391,935 $ 29,215
2:20 PM $ 392.43
+0.00%
$ 391,707 $ 29,799
2:15 PM $ 391.69
+0.00%
$ 391,707 $ 29,797
2:01 PM $ 391.71
+0.00%
$ 391,707 $ 30,623
1:59 PM $ 391.72
+0.00%
$ 391,722 $ 30,619
1:58 PM $ 391.64
+0.00%
$ 391,722 $ 30,619
1:54 PM $ 391.66
+0.00%
$ 391,656 $ 30,618
1:53 PM $ 391.67
+0.01%
$ 391,656 $ 30,611
1:52 PM $ 391.55
+0.00%
$ 391,656 $ 30,611
1:45 PM $ 391.56
+0.00%
$ 391,496 $ 30,610
1:44 PM $ 391.5
+0.00%
$ 391,496 $ 30,610
1:40 PM $ 392.03
+0.00%
$ 391,496 $ 30,556
1:39 PM $ 391.99
+0.06%
$ 391,989 $ 29,590
1:36 PM $ 390.99
-0.03%
$ 391,989 $ 29,441
1:35 PM $ 391.13
+0.00%
$ 391,989 $ 29,429
1:33 PM $ 391.14
-0.02%
$ 391,140 $ 29,419
1:32 PM $ 391.21
+0.03%
$ 391,140 $ 29,414
1:19 PM $ 391.13
+0.00%
$ 391,127 $ 29,459
1:14 PM $ 390.94
+0.00%
$ 390,944 $ 29,425
1:12 PM $ 390.94
+0.13%
$ 390,944 $ 28,908
1:07 PM $ 390.41
+0.00%
$ 390,414 $ 28,479
1:03 PM $ 389.91
+0.00%
$ 389,914 $ 28,476
1:00 PM $ 389.67
+0.00%
$ 389,914 $ 27,317
12:59 PM $ 388.16
+0.00%
$ 388,157 $ 27,317
12:45 PM $ 388.2
+0.00%
$ 388,656 $ 28,506
12:32 PM $ 388.66
+0.00%
$ 388,656 $ 28,504
12:19 PM $ 388.79
+0.00%
$ 388,787 $ 28,502
11:42 AM $ 388.79
+0.00%
$ 388,787 $ 28,458
11:38 AM $ 389.27
+0.00%
$ 389,273 $ 28,458
11:00 AM $ 388.87
+0.00%
$ 389,337 $ 28,378
10:37 AM $ 389.34
+0.00%
$ 389,337 $ 27,916
10:36 AM $ 389.33
-0.01%
$ 389,337 $ 27,916
10:35 AM $ 389.4
+0.03%
$ 389,337 $ 27,901
10:19 AM $ 388.55
+0.00%
$ 388,550 $ 27,917
9:54 AM $ 388.73
+0.00%
$ 388,728 $ 26,745
9:35 AM $ 388.75
-0.04%
$ 389,209 $ 25,840
9:24 AM $ 389.21
+0.00%
$ 389,209 $ 26,020
9:15 AM $ 389.6
+0.00%
$ 387,473 $ 25,996
8:42 AM $ 387.47
+0.00%
$ 387,473 $ 25,996
8:37 AM $ 387.43
+0.00%
$ 387,429 $ 25,995
8:36 AM $ 387.44
-0.01%
$ 387,429 $ 25,993