Microsoft xStock Historical Data

MSFTx Page 21
Download
Date Close Price change Market cap Trading volume
Jul 1, 10 AM $ 378.88
+0.23%
$ 378,878 $ 20,571
Jul 1, 9 AM $ 377.99
-0.06%
$ 377,994 $ 20,639
Jul 1, 8 AM $ 378.21
+0.72%
$ 378,213 $ 20,642
Jul 1, 7 AM $ 371.16
+0.00%
$ 371,158 $ 20,358
Jul 1, 6 AM $ 371.19
-3.08%
$ 371,186 $ 20,108
Jul 1, 5 AM $ 382.97
+3.08%
$ 382,967 $ 22,668
Jul 1, 4 AM $ 378.35
+8.34%
$ 378,346 $ 236
Jul 1, 3 AM $ 349.22
-7.87%
$ 349,222 $ 237
Jul 1, 2 AM $ 351
-3.39%
$ 351,004 $ 20,386
Jul 1, 1 AM $ 363.34
+0.00%
$ 363,339 $ 20,406
Jul 1, 12 AM $ 382.92
-0.07%
$ 382,924 $ 20,406
Jun 30, 11 PM $ 371.5
+0.00%
$ 371,498 $ 20,417
Jun 30, 10 PM $ 371.5
-1.16%
$ 371,501 $ 19,292
Jun 30, 9 PM $ 375.86
-1.26%
$ 375,859 $ 19,770
Jun 30, 8 PM $ 380.64
+1.15%
$ 380,644 $ 19,770
Jun 30, 7 PM $ 376.32
-0.08%
$ 376,320 $ 18,361
Jun 30, 6 PM $ 376.64
+1.36%
$ 376,637 $ 22,703
Jun 30, 5 PM $ 371.61
+0.19%
$ 371,606 $ 22,694
Jun 30, 4 PM $ 370.88
+0.11%
$ 370,884 $ 22,570
Jun 30, 3 PM $ 370.49
-0.51%
$ 370,489 $ 18,985
Jun 30, 2 PM $ 372.39
+0.06%
$ 372,387 $ 32,054
Jun 30, 1 PM $ 372.17
+0.78%
$ 372,172 $ 32,025
Jun 30, 12 PM $ 369.27
-0.09%
$ 369,275 $ 21,945
Jun 30, 11 AM $ 370.79
+0.33%
$ 370,792 $ 21,511
Jun 30, 10 AM $ 369.56
-0.13%
$ 369,562 $ 21,495
Jun 30, 9 AM $ 370.06
+4.56%
$ 370,058 $ 21,638
Jun 30, 8 AM $ 353.96
+0.00%
$ 353,963 $ 21,729
Jun 30, 7 AM $ 371.07
+0.00%
$ 371,067 $ 21,736
Jun 30, 6 AM $ 371.07
+4.56%
$ 371,067 $ 21,736
Jun 30, 5 AM $ 371.02
+4.65%
$ 371,024 $ 24,842
Jun 30, 4 AM $ 354.53
-0.91%
$ 354,529 $ 24,939
Jun 30, 3 AM $ 357.77
+0.00%
$ 357,771 $ 24,958
Jun 30, 2 AM $ 371.65
+0.01%
$ 371,651 $ 24,958
Jun 30, 1 AM $ 371.61
+0.03%
$ 371,608 $ 24,952
Jun 30, 12 AM $ 371.49
+0.01%
$ 371,491 $ 24,986
Jun 29, 11 PM $ 371.37
+1.27%
$ 371,369 $ 24,990
Jun 29, 10 PM $ 367.17
+0.09%
$ 367,168 $ 24,464
Jun 29, 9 PM $ 366.85
+0.00%
$ 366,850 $ 24,467
Jun 29, 8 PM $ 366.85
-0.02%
$ 366,849 $ 24,467
Jun 29, 7 PM $ 366.93
-0.12%
$ 366,929 $ 24,470
Jun 29, 6 PM $ 368.83
+0.01%
$ 368,828 $ 20,143
Jun 29, 5 PM $ 368.81
+0.00%
$ 368,808 $ 20,225
Jun 29, 4 PM $ 368.8
-0.42%
$ 368,800 $ 19,833
Jun 29, 3 PM $ 370.38
-0.20%
$ 370,381 $ 19,234
Jun 29, 2 PM $ 371.1
-2.53%
$ 371,105 $ 11,669
Jun 29, 1 PM $ 380.75
+0.72%
$ 380,752 $ 132,950
Jun 29, 12 PM $ 377.88
-0.18%
$ 377,883 $ 87,750
Jun 29, 11 AM $ 378.59
-0.42%
$ 378,594 $ 87,596
Jun 29, 10 AM $ 380.23
+0.00%
$ 380,227 $ 87,539
Jun 29, 9 AM $ 380.61
+0.00%
$ 380,613 $ 87,539