Microsoft xStock Historical Data

MSFTx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 24, 10 PM $ 367.2
+0.16%
$ 367,196 $ 33,250
Jun 24, 9 PM $ 366.62
+0.44%
$ 366,621 $ 33,250
Jun 24, 8 PM $ 365
-0.36%
$ 364,999 $ 33,067
Jun 24, 7 PM $ 366.3
-1.00%
$ 366,302 $ 30,492
Jun 24, 6 PM $ 370.01
-0.50%
$ 370,008 $ 10,616
Jun 24, 5 PM $ 371.87
+0.50%
$ 371,867 $ 9,389
Jun 24, 4 PM $ 370.02
-0.95%
$ 370,019 $ 9,494
Jun 24, 3 PM $ 373.55
-0.06%
$ 373,550 $ 10,160
Jun 24, 2 PM $ 373.77
-0.47%
$ 373,771 $ 5,778
Jun 24, 1 PM $ 375.53
+1.09%
$ 375,534 $ 5,788
Jun 24, 12 PM $ 371.48
-0.89%
$ 371,479 $ 3,536
Jun 24, 11 AM $ 374.85
+0.49%
$ 374,849 $ 3,632
Jun 24, 10 AM $ 373.01
+0.00%
$ 373,014 $ 3,632
Jun 24, 9 AM $ 373.01
+0.03%
$ 373,014 $ 3,630
Jun 24, 8 AM $ 376.61
+0.43%
$ 376,612 $ 3,616
Jun 24, 7 AM $ 374.98
-0.01%
$ 374,975 $ 6,892
Jun 24, 5 AM $ 374.53
+0.00%
$ 374,526 $ 6,892
Jun 24, 4 AM $ 374.53
+0.00%
$ 374,532 $ 6,740
Jun 24, 3 AM $ 373.56
+0.00%
$ 373,561 $ 6,740
Jun 24, 2 AM $ 373.56
+0.00%
$ 373,559 $ 6,688
Jun 24, 1 AM $ 373.56
-0.87%
$ 373,561 $ 6,688
Jun 24, 12 AM $ 373.56
+0.00%
$ 373,561 $ 6,688
Jun 23, 11 PM $ 373.56
+0.69%
$ 373,560 $ 6,688
Jun 23, 10 PM $ 371.01
-0.54%
$ 371,005 $ 6,396
Jun 23, 9 PM $ 373.01
-1.61%
$ 373,015 $ 6,519
Jun 23, 8 PM $ 379.1
+0.00%
$ 379,101 $ 6,753
Jun 23, 7 PM $ 379.1
+1.41%
$ 379,101 $ 6,753
Jun 23, 6 PM $ 373.84
+0.00%
$ 373,838 $ 6,613
Jun 23, 5 PM $ 373.84
+0.18%
$ 373,839 $ 6,594
Jun 23, 4 PM $ 372.84
-1.38%
$ 372,844 $ 6,956
Jun 23, 3 PM $ 378.08
-0.19%
$ 378,076 $ 7,204
Jun 23, 2 PM $ 378.81
+0.46%
$ 378,814 $ 15,241
Jun 23, 1 PM $ 377.84
+1.68%
$ 377,839 $ 26,454
Jun 23, 12 PM $ 371.68
+0.00%
$ 371,684 $ 26,741
Jun 23, 11 AM $ 374.74
+0.83%
$ 374,743 $ 27,617
Jun 23, 10 AM $ 371.67
-1.62%
$ 371,674 $ 27,629
Jun 23, 9 AM $ 374.45
+1.21%
$ 374,447 $ 27,835
Jun 23, 8 AM $ 366.46
-0.90%
$ 366,457 $ 25,947
Jun 23, 7 AM $ 369.77
+0.00%
$ 369,771 $ 25,943
Jun 23, 6 AM $ 369.78
-1.54%
$ 369,780 $ 25,868
Jun 23, 5 AM $ 375.65
-0.03%
$ 375,646 $ 24,959
Jun 23, 4 AM $ 375.77
+1.29%
$ 375,768 $ 24,389
Jun 23, 3 AM $ 370.94
+0.02%
$ 370,945 $ 24,589
Jun 23, 1 AM $ 370.04
-1.53%
$ 370,035 $ 24,589
Jun 23, 12 AM $ 375.77
+0.00%
$ 375,767 $ 24,589
Jun 22, 11 PM $ 370.85
-1.23%
$ 370,845 $ 24,589
Jun 22, 10 PM $ 375.46
+0.00%
$ 375,458 $ 24,550
Jun 22, 9 PM $ 375.46
+0.08%
$ 375,458 $ 24,550
Jun 22, 8 PM $ 371.34
-0.99%
$ 371,342 $ 24,407
Jun 22, 7 PM $ 375.05
+0.00%
$ 375,050 $ 24,044