Microsoft xStock Historical Data

MSFTx Page 27
Download
Date Close Price change Market cap Trading volume
Jun 18, 11 AM $ 385.71
+1.27%
$ 385,711 $ 16,732
Jun 18, 10 AM $ 380.86
-2.30%
$ 380,856 $ 11,318
Jun 18, 9 AM $ 389.84
+0.00%
$ 389,840 $ 11,483
Jun 18, 8 AM $ 389.84
-0.04%
$ 389,841 $ 11,538
Jun 18, 7 AM $ 390.01
+2.07%
$ 390,008 $ 11,273
Jun 18, 6 AM $ 389.95
+2.26%
$ 389,947 $ 10,955
Jun 18, 5 AM $ 381.32
-2.24%
$ 381,316 $ 10,418
Jun 18, 4 AM $ 383.19
-0.14%
$ 383,193 $ 10,322
Jun 18, 3 AM $ 390.06
+0.00%
$ 390,062 $ 10,322
Jun 18, 2 AM $ 390.07
-0.11%
$ 390,066 $ 10,322
Jun 18, 1 AM $ 390.48
+1.32%
$ 390,482 $ 10,283
Jun 18, 12 AM $ 385.38
-0.97%
$ 385,385 $ 10,310
Jun 17, 11 PM $ 389.16
+1.44%
$ 389,160 $ 10,310
Jun 17, 10 PM $ 383.63
+0.44%
$ 383,628 $ 10,140
Jun 17, 9 PM $ 380.99
-0.59%
$ 380,985 $ 10,140
Jun 17, 8 PM $ 384
+0.00%
$ 383,999 $ 10,140
Jun 17, 7 PM $ 384
-0.11%
$ 383,996 $ 10,140
Jun 17, 6 PM $ 384.46
-1.82%
$ 384,461 $ 7,714
Jun 17, 5 PM $ 391.58
+0.03%
$ 391,579 $ 7,715
Jun 17, 4 PM $ 391.47
+1.39%
$ 391,470 $ 9,180
Jun 17, 3 PM $ 386.09
-0.26%
$ 386,085 $ 8,864
Jun 17, 2 PM $ 387.09
-0.92%
$ 387,089 $ 10,357
Jun 17, 1 PM $ 390.7
-2.25%
$ 390,696 $ 6,475
Jun 17, 12 PM $ 399.68
+0.00%
$ 399,682 $ 7,591
Jun 17, 11 AM $ 399.69
+0.00%
$ 399,686 $ 16,685
Jun 17, 10 AM $ 399.69
+1.87%
$ 399,686 $ 16,685
Jun 17, 9 AM $ 392.36
+0.00%
$ 392,362 $ 18,265
Jun 17, 8 AM $ 401.04
+0.00%
$ 401,039 $ 18,270
Jun 17, 7 AM $ 401.04
+1.87%
$ 401,039 $ 18,656
Jun 17, 6 AM $ 400.82
-0.02%
$ 400,824 $ 19,569
Jun 17, 5 AM $ 400.89
+1.49%
$ 400,887 $ 19,557
Jun 17, 4 AM $ 395
+0.00%
$ 395,000 $ 19,556
Jun 17, 3 AM $ 395.05
+0.37%
$ 395,052 $ 19,556
Jun 17, 2 AM $ 393.51
-0.68%
$ 393,510 $ 19,548
Jun 17, 1 AM $ 393.07
-1.94%
$ 393,065 $ 19,672
Jun 17, 12 AM $ 394.55
+0.42%
$ 394,555 $ 19,636
Jun 16, 11 PM $ 393.3
+0.06%
$ 393,299 $ 19,530
Jun 16, 10 PM $ 400.2
+1.72%
$ 400,195 $ 19,526
Jun 16, 9 PM $ 393.44
-0.39%
$ 393,442 $ 19,457
Jun 16, 8 PM $ 394.98
-1.06%
$ 394,983 $ 19,501
Jun 16, 7 PM $ 399.2
+1.14%
$ 399,204 $ 19,518
Jun 16, 6 PM $ 394.53
+0.09%
$ 394,528 $ 141,952
Jun 16, 5 PM $ 394.22
+0.03%
$ 394,223 $ 141,036
Jun 16, 4 PM $ 394.28
-0.44%
$ 394,279 $ 143,496
Jun 16, 3 PM $ 396
+0.03%
$ 396,001 $ 134,630
Jun 16, 2 PM $ 395.86
+0.11%
$ 395,858 $ 135,707
Jun 16, 1 PM $ 395.29
-1.05%
$ 395,288 $ 146,569
Jun 16, 12 PM $ 399.47
+0.09%
$ 399,474 $ 174,055
Jun 16, 11 AM $ 399.09
-1.62%
$ 399,087 $ 171,791
Jun 16, 10 AM $ 405.68
-0.50%
$ 405,680 $ 7,134