Microsoft xStock Historical Data

MSFTx Page 21
Download
Date Close Price change Market cap Trading volume
Feb 9, 6 PM $ 412.22
-0.13%
$ 412,221 $ 14,593
Feb 9, 5 PM $ 412.75
+0.07%
$ 412,750 $ 14,285
Feb 9, 4 PM $ 411.83
+0.30%
$ 411,832 $ 2,787
Feb 9, 3 PM $ 410.7
+0.04%
$ 410,704 $ 2,637
Feb 9, 2 PM $ 405.13
-0.03%
$ 405,126 $ 1,747
Feb 9, 1 PM $ 405.73
+0.39%
$ 405,735 $ 1,628
Feb 9, 12 PM $ 404.28
+0.03%
$ 404,278 $ 1,609
Feb 9, 11 AM $ 404.17
+0.20%
$ 404,168 $ 1,111
Feb 9, 10 AM $ 403.22
-0.59%
$ 403,220 $ 905
Feb 9, 9 AM $ 405.82
+0.26%
$ 405,825 $ 816
Feb 9, 8 AM $ 405.52
+0.00%
$ 405,515 $ 737
Feb 9, 3 AM $ 433.04
+0.00%
$ 433,036 $ 1
Feb 6, 11 PM $ 415.55
+0.17%
$ 415,554 $ 27,013
Feb 6, 10 PM $ 414.87
+3.45%
$ 414,865 $ 26,882
Feb 6, 9 PM $ 401.01
-0.07%
$ 401,015 $ 26,419
Feb 6, 8 PM $ 399.58
+0.07%
$ 399,578 $ 25,362
Feb 6, 7 PM $ 399.31
+0.42%
$ 399,309 $ 14,878
Feb 6, 6 PM $ 399.57
+0.23%
$ 399,568 $ 14,567
Feb 6, 5 PM $ 398.66
+0.40%
$ 398,660 $ 14,227
Feb 6, 4 PM $ 397.15
-2.60%
$ 397,153 $ 13,467
Feb 6, 3 PM $ 408.54
+0.01%
$ 408,539 $ 11,309
Feb 6, 2 PM $ 412.24
-0.62%
$ 412,241 $ 49,484
Feb 6, 1 PM $ 398.8
-0.17%
$ 398,800 $ 51,087
Feb 6, 12 PM $ 399.5
+0.00%
$ 399,498 $ 75,181
Feb 6, 11 AM $ 414.43
+3.47%
$ 414,426 $ 76,394
Feb 6, 10 AM $ 399.71
-3.60%
$ 399,708 $ 76,243
Feb 6, 9 AM $ 403.47
+2.34%
$ 403,470 $ 76,676
Feb 6, 8 AM $ 395.97
+0.00%
$ 395,966 $ 74,198
Feb 6, 7 AM $ 395.97
+0.00%
$ 395,966 $ 74,526
Feb 6, 6 AM $ 403.47
+2.05%
$ 403,470 $ 89,064
Feb 6, 5 AM $ 395.37
-2.01%
$ 395,367 $ 88,306
Feb 6, 4 AM $ 403.47
+2.18%
$ 403,470 $ 90,461
Feb 6, 3 AM $ 394.86
+3.83%
$ 394,858 $ 84,570
Feb 6, 2 AM $ 380.31
+0.00%
$ 380,310 $ 81,448
Feb 6, 1 AM $ 380.31
+0.00%
$ 380,310 $ 81,448
Feb 6, 12 AM $ 400
-1.17%
$ 399,997 $ 81,448
Feb 5, 10 PM $ 404.66
-0.07%
$ 404,657 $ 83,420
Feb 5, 9 PM $ 406.76
+1.69%
$ 406,763 $ 82,786
Feb 5, 8 PM $ 400
-2.40%
$ 399,997 $ 94,212
Feb 5, 7 PM $ 411
+2.75%
$ 411,003 $ 96,403
Feb 5, 6 PM $ 400
-2.68%
$ 399,997 $ 94,024
Feb 5, 5 PM $ 411
+0.00%
$ 411,003 $ 97,042
Feb 5, 4 PM $ 411
+0.00%
$ 411,003 $ 99,081
Feb 5, 3 PM $ 411
+1.52%
$ 411,003 $ 107,688
Feb 5, 2 PM $ 407.22
+0.60%
$ 407,222 $ 112,967
Feb 5, 1 PM $ 404.78
-0.79%
$ 404,777 $ 134,284
Feb 5, 12 PM $ 408.35
-0.27%
$ 408,349 $ 108,408
Feb 5, 11 AM $ 409.45
-0.11%
$ 409,447 $ 107,764
Feb 5, 10 AM $ 410.92
+0.00%
$ 410,924 $ 107,832
Feb 5, 9 AM $ 410.34
+0.16%
$ 410,345 $ 108,139