Microsoft xStock Historical Data

MSFTx Page 26
Download
Date Close Price change Market cap Trading volume
Jun 20, 5 PM $ 383.6
+0.00%
$ 383,598 $ 9,535
Jun 20, 4 PM $ 383.59
-0.02%
$ 383,594 $ 12,094
Jun 20, 3 PM $ 383.69
+0.03%
$ 383,686 $ 11,887
Jun 20, 2 PM $ 383.57
+0.08%
$ 383,571 $ 12,275
Jun 20, 1 PM $ 383.29
-0.01%
$ 383,292 $ 8,110
Jun 20, 12 PM $ 383.31
+0.00%
$ 383,314 $ 34,489
Jun 20, 11 AM $ 383.31
-0.02%
$ 383,311 $ 34,438
Jun 20, 10 AM $ 383.4
+0.00%
$ 383,400 $ 34,350
Jun 20, 9 AM $ 383.37
+0.00%
$ 383,374 $ 34,253
Jun 20, 8 AM $ 383.31
+0.00%
$ 383,307 $ 34,101
Jun 20, 7 AM $ 383.33
-0.01%
$ 383,329 $ 34,171
Jun 20, 6 AM $ 383.35
+0.02%
$ 383,353 $ 42,480
Jun 20, 5 AM $ 383.28
+0.02%
$ 383,284 $ 44,124
Jun 20, 4 AM $ 383.19
+0.02%
$ 383,192 $ 53,078
Jun 20, 3 AM $ 383.11
+0.01%
$ 383,110 $ 52,940
Jun 20, 1 AM $ 383.07
+0.00%
$ 383,073 $ 52,864
Jun 20, 12 AM $ 383.08
-0.03%
$ 383,077 $ 52,896
Jun 19, 11 PM $ 383.18
+0.01%
$ 383,183 $ 53,034
Jun 19, 10 PM $ 383.16
+0.00%
$ 383,160 $ 53,005
Jun 19, 7 PM $ 383.16
-0.01%
$ 383,161 $ 55,198
Jun 19, 6 PM $ 383.17
+0.00%
$ 383,173 $ 57,652
Jun 19, 5 PM $ 383.17
-0.04%
$ 383,171 $ 57,639
Jun 19, 4 PM $ 383.31
+0.02%
$ 383,314 $ 58,344
Jun 19, 3 PM $ 383.22
+0.06%
$ 383,224 $ 72,295
Jun 19, 2 PM $ 381.67
-0.66%
$ 381,674 $ 82,036
Jun 19, 1 PM $ 383.36
+0.65%
$ 383,358 $ 17
Jun 19, 12 PM $ 381.15
+0.00%
$ 381,154 $ 95
Jun 19, 11 AM $ 379.63
+0.00%
$ 379,626 $ 96
Jun 19, 8 AM $ 383.17
+0.74%
$ 383,168 $ 95
Jun 19, 7 AM $ 380.28
+0.16%
$ 380,277 $ 95
Jun 19, 6 AM $ 379.67
-0.01%
$ 379,671 $ 85
Jun 19, 5 AM $ 379.49
+0.08%
$ 379,488 $ 85
Jun 19, 4 AM $ 379.03
-0.10%
$ 379,031 $ 85
Jun 19, 3 AM $ 380.42
-0.08%
$ 380,416 $ 85
Jun 19, 2 AM $ 380.6
-0.44%
$ 380,600 $ 24,320
Jun 19, 1 AM $ 382.28
-0.02%
$ 382,283 $ 24,320
Jun 19, 12 AM $ 382.37
+0.48%
$ 382,366 $ 24,320
Jun 18, 11 PM $ 380.52
+0.11%
$ 380,524 $ 24,320
Jun 18, 10 PM $ 380.12
+0.00%
$ 380,121 $ 24,320
Jun 18, 9 PM $ 382.28
+1.77%
$ 382,277 $ 24,319
Jun 18, 8 PM $ 375.62
-1.74%
$ 375,621 $ 23,876
Jun 18, 7 PM $ 382.28
+0.00%
$ 382,277 $ 26,918
Jun 18, 6 PM $ 375.62
-1.74%
$ 375,622 $ 26,918
Jun 18, 5 PM $ 382.27
+0.00%
$ 382,272 $ 26,055
Jun 18, 4 PM $ 382.27
+2.24%
$ 382,272 $ 25,935
Jun 18, 3 PM $ 373.89
-2.53%
$ 373,891 $ 20,252
Jun 18, 2 PM $ 383.6
+1.10%
$ 383,598 $ 20,694
Jun 18, 1 PM $ 379.41
-1.44%
$ 379,411 $ 24,160
Jun 18, 12 PM $ 384.95
+1.08%
$ 384,945 $ 18,045
Jun 18, 11 AM $ 385.71
+1.27%
$ 385,711 $ 16,732