Microsoft xStock Historical Data

MSFTx Page 28
Download
Date Close Price change Market cap Trading volume
Jun 16, 10 AM $ 405.68
-0.50%
$ 405,680 $ 7,134
Jun 16, 9 AM $ 407.72
+1.90%
$ 407,719 $ 4,895
Jun 16, 8 AM $ 400.1
-2.01%
$ 400,098 $ 5,892
Jun 16, 7 AM $ 408.33
+1.00%
$ 408,326 $ 6,724
Jun 16, 6 AM $ 404.28
+0.00%
$ 404,276 $ 6,314
Jun 16, 5 AM $ 404.28
+0.77%
$ 404,276 $ 6,314
Jun 16, 4 AM $ 402.23
+0.01%
$ 402,228 $ 6,314
Jun 16, 3 AM $ 402.07
-0.55%
$ 402,068 $ 6,314
Jun 16, 2 AM $ 404.28
+0.68%
$ 404,276 $ 6,314
Jun 16, 1 AM $ 401.59
-0.13%
$ 401,587 $ 6,314
Jun 16, 12 AM $ 404.28
+0.00%
$ 404,276 $ 6,314
Jun 15, 11 PM $ 404.28
+0.00%
$ -- $ 6,328
Jun 15, 10 PM $ 404.28
+0.00%
$ 404,276 $ 6,328
Jun 15, 9 PM $ 404.28
+0.00%
$ 404,275 $ 6,328
Jun 15, 8 PM $ 404.28
+0.00%
$ 404,275 $ 6,328
Jun 15, 7 PM $ 404.28
+2.12%
$ 404,276 $ 6,328
Jun 15, 6 PM $ 395.87
-2.37%
$ 395,871 $ 6,099
Jun 15, 5 PM $ 405.49
-0.45%
$ 405,489 $ 6,202
Jun 15, 4 PM $ 407.32
+1.37%
$ 407,318 $ 3,400
Jun 15, 3 PM $ 401.82
+0.00%
$ 401,819 $ 3,229
Jun 15, 2 PM $ 401.82
+0.00%
$ 401,817 $ 3,229
Jun 15, 1 PM $ 401.81
-0.42%
$ 401,813 $ 3,046
Jun 15, 12 PM $ 403.53
+1.34%
$ 403,527 $ 1,944
Jun 15, 11 AM $ 395.93
-0.30%
$ 395,928 $ 1,851
Jun 15, 10 AM $ 400.13
-0.05%
$ 400,132 $ 82,366
Jun 15, 9 AM $ 400.33
+0.00%
$ 400,330 $ 82,382
Jun 15, 8 AM $ 400.3
+0.12%
$ 400,304 $ 81,993
Jun 15, 7 AM $ 399.83
+0.06%
$ 399,830 $ 77,402
Jun 15, 6 AM $ 400.36
+0.19%
$ 400,360 $ 59,733
Jun 15, 5 AM $ 398.77
-2.51%
$ 398,770 $ 48,946
Jun 15, 4 AM $ 409.05
+2.69%
$ 409,054 $ 48,946
Jun 15, 3 AM $ 397.71
+0.02%
$ 397,708 $ 48,946
Jun 15, 2 AM $ 397.63
+0.15%
$ 397,635 $ 48,918
Jun 15, 1 AM $ 396.88
-0.01%
$ 396,884 $ 47,341
Jun 15, 12 AM $ 396.91
+0.31%
$ 396,909 $ 47,286
Jun 14, 11 PM $ 395.66
+0.06%
$ 395,663 $ 40,484
Jun 14, 10 PM $ 395.38
+0.15%
$ 395,378 $ 38,171
Jun 14, 9 PM $ 394.79
+0.00%
$ 394,791 $ 35,786
Jun 14, 8 PM $ 394.79
+0.00%
$ 394,787 $ 35,755
Jun 14, 7 PM $ 394.41
+0.00%
$ 394,411 $ 33,772
Jun 14, 6 PM $ 394.39
+0.00%
$ 394,395 $ 34,443
Jun 14, 5 PM $ 394.4
+0.00%
$ 394,404 $ 34,736
Jun 14, 4 PM $ 394.4
+0.46%
$ 394,396 $ 34,701
Jun 14, 3 PM $ 392.39
+0.08%
$ 392,393 $ 11,280
Jun 14, 2 PM $ 392.17
+0.00%
$ 392,170 $ 9,623
Jun 14, 1 PM $ 392.34
+0.00%
$ 392,344 $ 9,840
Jun 14, 12 PM $ 392.34
-0.03%
$ 392,343 $ 9,885
Jun 14, 11 AM $ 392.43
+0.00%
$ 392,430 $ 8,947
Jun 14, 10 AM $ 392.45
+0.08%
$ 392,448 $ 16,631
Jun 14, 9 AM $ 392.14
+0.00%
$ 392,140 $ 13,412