Microsoft xStock Historical Data

MSFTx Page 22
Download
Date Close Price change Market cap Trading volume
Jun 29, 9 AM $ 380.61
+0.00%
$ 380,613 $ 87,539
Jun 29, 8 AM $ 380.62
-0.01%
$ 380,619 $ 87,116
Jun 29, 7 AM $ 380.65
-0.29%
$ 380,646 $ 87,023
Jun 29, 6 AM $ 381.76
+2.71%
$ 381,757 $ 85,671
Jun 29, 5 AM $ 371.7
-2.76%
$ 371,702 $ 75,975
Jun 29, 4 AM $ 382.26
+0.00%
$ 382,265 $ 75,978
Jun 29, 3 AM $ 382.27
+0.14%
$ 382,275 $ 75,959
Jun 29, 2 AM $ 381.74
-0.05%
$ 381,742 $ 72,371
Jun 29, 1 AM $ 381.9
-0.34%
$ 381,900 $ 46,278
Jun 29, 12 AM $ 383.19
+1.60%
$ 383,188 $ 42,374
Jun 28, 11 PM $ 377.1
-0.02%
$ 377,103 $ 6,708
Jun 28, 10 PM $ 377.18
+0.00%
$ 377,183 $ 6,241
Jun 28, 9 PM $ 377.18
+0.00%
$ 377,178 $ 5,841
Jun 28, 8 PM $ 377.16
+0.01%
$ 377,163 $ 5,702
Jun 28, 7 PM $ 377.14
-0.42%
$ 377,142 $ 5,585
Jun 28, 6 PM $ 377.12
+0.00%
$ 377,118 $ 5,708
Jun 28, 5 PM $ 377.12
+0.00%
$ 377,115 $ 5,708
Jun 28, 4 PM $ 377.13
-0.23%
$ 377,129 $ 5,738
Jun 28, 3 PM $ 377.18
-0.01%
$ 377,180 $ 6,715
Jun 28, 2 PM $ 377.22
-0.01%
$ 377,224 $ 6,832
Jun 28, 1 PM $ 377.09
-0.03%
$ 377,094 $ 6,826
Jun 28, 12 PM $ 377.22
+0.00%
$ 377,224 $ 8,708
Jun 28, 11 AM $ 377.22
+0.02%
$ 377,221 $ 8,698
Jun 28, 10 AM $ 377.06
-0.01%
$ 377,062 $ 8,547
Jun 28, 8 AM $ 376.96
+0.07%
$ 376,956 $ 7,812
Jun 28, 7 AM $ 376.7
+0.07%
$ 376,698 $ 5,863
Jun 28, 6 AM $ 376.45
+0.00%
$ 376,448 $ 5,036
Jun 28, 5 AM $ 376.42
+0.19%
$ 376,422 $ 5,119
Jun 27, 11 PM $ 376.46
+0.00%
$ 376,462 $ 14,955
Jun 27, 10 PM $ 376.46
+0.01%
$ 376,459 $ 14,913
Jun 27, 9 PM $ 376.48
+0.00%
$ 376,485 $ 16,545
Jun 27, 7 PM $ 376.48
+0.00%
$ 376,477 $ 37,430
Jun 27, 6 PM $ 376.51
+0.00%
$ 376,514 $ 60,243
Jun 27, 5 PM $ 376.51
-0.01%
$ 376,514 $ 632
Jun 27, 4 PM $ 376.53
+0.02%
$ 376,525 $ 632
Jun 27, 3 PM $ 376.47
+0.00%
$ 376,469 $ 632
Jun 27, 2 PM $ 376.46
+0.01%
$ 376,456 $ 632
Jun 27, 1 PM $ 376.43
+0.01%
$ 376,432 $ 632
Jun 27, 12 PM $ 376.39
-0.01%
$ 376,395 $ 632
Jun 27, 11 AM $ 376.41
-0.01%
$ 376,410 $ 632
Jun 27, 10 AM $ 376.3
+0.00%
$ 376,296 $ 632
Jun 27, 9 AM $ 376.29
+0.00%
$ 376,294 $ 632
Jun 27, 7 AM $ 376.31
+0.01%
$ 376,313 $ 632
Jun 27, 6 AM $ 376.26
+0.01%
$ 376,262 $ 632
Jun 27, 5 AM $ 376.25
+0.00%
$ 376,252 $ 632
Jun 27, 4 AM $ 376.27
+0.32%
$ 376,270 $ 26,326
Jun 27, 3 AM $ 375.06
+0.08%
$ 375,055 $ 26,326
Jun 27, 2 AM $ 374.75
+0.01%
$ 374,750 $ 26,326
Jun 27, 1 AM $ 374.7
-0.01%
$ 374,704 $ 26,326
Jun 27, 12 AM $ 365.07
+0.00%
$ 365,066 $ 26,326