Microsoft xStock Historical Data

MSFTx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 22, 7 PM $ 375.05
+0.00%
$ 375,050 $ 24,044
Jun 22, 6 PM $ 375.05
+0.00%
$ 375,050 $ 24,044
Jun 22, 5 PM $ 375.05
+1.36%
$ 375,050 $ 24,011
Jun 22, 4 PM $ 370.01
-0.09%
$ 370,006 $ 23,593
Jun 22, 3 PM $ 370.8
-1.38%
$ 370,802 $ 22,471
Jun 22, 2 PM $ 376
-0.38%
$ 375,997 $ 15,331
Jun 22, 1 PM $ 377.42
-1.65%
$ 377,421 $ 2,214
Jun 22, 12 PM $ 383.76
+0.00%
$ 383,760 $ 1,826
Jun 22, 11 AM $ 378.57
-0.01%
$ 378,567 $ 1,550
Jun 22, 10 AM $ 383.76
+0.00%
$ 383,759 $ 907
Jun 22, 9 AM $ 383.76
+0.99%
$ 383,759 $ 765
Jun 22, 8 AM $ 379.99
-0.96%
$ 379,994 $ 396
Jun 22, 7 AM $ 383.67
+0.02%
$ 383,675 $ 219
Jun 22, 6 AM $ 383.6
+1.00%
$ 383,601 $ 219
Jun 22, 5 AM $ 381.57
-0.72%
$ 381,569 $ 214
Jun 22, 4 AM $ 384.32
-0.03%
$ 384,316 $ 214
Jun 22, 3 AM $ 385.5
+1.73%
$ 385,498 $ 209
Jun 22, 2 AM $ 379.02
-0.21%
$ 379,024 $ 4
Jun 22, 1 AM $ 379.84
-0.42%
$ 379,844 $ 4
Jun 22, 12 AM $ 381.45
+0.10%
$ 381,448 $ 4
Jun 21, 11 PM $ 380.82
-0.15%
$ 380,823 $ 4
Jun 21, 9 PM $ 382.47
+0.59%
$ 382,471 $ 4
Jun 21, 8 PM $ 381.1
-0.18%
$ 381,097 $ 248
Jun 21, 7 PM $ 381.79
+0.00%
$ 381,791 $ 206
Jun 21, 6 PM $ 380.36
-0.79%
$ 380,357 $ 206
Jun 21, 5 PM $ 382.81
+0.00%
$ 382,813 $ 227
Jun 21, 4 PM $ 383.2
-0.05%
$ 383,196 $ 231
Jun 21, 3 PM $ 383.39
+0.00%
$ 383,387 $ 20,049
Jun 21, 2 PM $ 383.38
-0.07%
$ 383,380 $ 20,863
Jun 21, 1 PM $ 383.63
+0.02%
$ 383,630 $ 25,481
Jun 21, 12 PM $ 383.57
+0.00%
$ 383,568 $ 25,520
Jun 21, 11 AM $ 383.59
-0.02%
$ 383,585 $ 25,462
Jun 21, 10 AM $ 383.65
+0.00%
$ 383,652 $ 25,585
Jun 21, 9 AM $ 383.63
+0.12%
$ 383,634 $ 25,464
Jun 21, 8 AM $ 383.19
-0.01%
$ 383,190 $ 23,856
Jun 21, 7 AM $ 383.19
-0.02%
$ 383,187 $ 23,730
Jun 21, 6 AM $ 383.27
+0.00%
$ 383,272 $ 23,617
Jun 21, 5 AM $ 383.26
-0.02%
$ 383,257 $ 23,959
Jun 21, 4 AM $ 383.31
+0.00%
$ 383,305 $ 24,473
Jun 21, 3 AM $ 383.33
+0.01%
$ 383,327 $ 25,034
Jun 21, 2 AM $ 383.29
+0.00%
$ 383,289 $ 24,969
Jun 21, 1 AM $ 383.3
+0.00%
$ 383,299 $ 24,860
Jun 21, 12 AM $ 383.49
+0.00%
$ 383,486 $ 24,684
Jun 20, 11 PM $ 383.78
+0.15%
$ 383,782 $ 18,596
Jun 20, 10 PM $ 383.2
+0.03%
$ 383,198 $ 18,519
Jun 20, 9 PM $ 383.08
+0.01%
$ 383,081 $ 17,910
Jun 20, 8 PM $ 383.04
+0.00%
$ 383,043 $ 17,728
Jun 20, 7 PM $ 383
-0.11%
$ 383,000 $ 17,682
Jun 20, 6 PM $ 383.55
-0.01%
$ 383,550 $ 9,658
Jun 20, 5 PM $ 383.6
+0.00%
$ 383,598 $ 9,535