Microsoft xStock Historical Data

MSFTx Page 31
Download
Date Close Price change Market cap Trading volume
Dec 29, 7 PM $ 485.57
+0.06%
$ 485,573 $ 2,591
Dec 29, 5 PM $ 489.44
+0.00%
$ 489,444 $ 2,501
Dec 29, 4 PM $ 486.2
-0.24%
$ 486,201 $ 2,503
Dec 29, 3 PM $ 487.29
+0.53%
$ 487,289 $ 2,008
Dec 29, 2 PM $ 485.15
+0.00%
$ 485,154 $ 1,918
Dec 29, 1 PM $ 484.9
-1.13%
$ 484,904 $ 1,898
Dec 29, 12 PM $ 486.94
+0.00%
$ 486,940 $ 1,588
Dec 29, 11 AM $ 486.22
-0.07%
$ 486,221 $ 1,171
Dec 29, 10 AM $ 490.4
+0.99%
$ 490,402 $ 1,094
Dec 29, 9 AM $ 486.16
-0.03%
$ 486,161 $ 350
Dec 26, 7 PM $ 487.4
+0.00%
$ 487,399 $ 3,875
Dec 26, 6 PM $ 487.16
+0.03%
$ 487,159 $ 3,856
Dec 26, 5 PM $ 486.7
+0.00%
$ 486,700 $ 3,431
Dec 26, 4 PM $ 486.54
+0.00%
$ 486,541 $ 3,417
Dec 26, 3 PM $ 486.27
-0.19%
$ 486,271 $ 3,395
Dec 26, 2 PM $ 486.87
-0.09%
$ 486,870 $ 3,333
Dec 26, 1 PM $ 487.32
+0.00%
$ 487,319 $ 3,032
Dec 26, 12 PM $ 487.48
+0.03%
$ 487,478 $ 2,531
Dec 26, 11 AM $ 487.4
+0.07%
$ 487,399 $ 2,411
Dec 26, 10 AM $ 487.4
+0.14%
$ 487,399 $ 2,324
Dec 26, 9 AM $ 486.56
+0.02%
$ 486,560 $ 2,218
Dec 26, 8 AM $ 486.74
-0.02%
$ 486,740 $ 2,121
Dec 26, 7 AM $ 487.17
+0.02%
$ 487,169 $ 1,951
Dec 24, 7 PM $ 487.52
-0.04%
$ 487,518 $ 3,876
Dec 24, 6 PM $ 487.82
+0.02%
$ 487,818 $ 2,925
Dec 24, 3 PM $ 487.75
+0.30%
$ 487,748 $ 2,971
Dec 24, 2 PM $ 487.69
+0.05%
$ 487,688 $ 3,088
Dec 24, 1 PM $ 487.5
+0.16%
$ 487,498 $ 2,559
Dec 24, 12 PM $ 486.87
+0.00%
$ 486,870 $ 2,199
Dec 24, 11 AM $ 486.32
+0.00%
$ 486,321 $ 2,216
Dec 24, 9 AM $ 486.81
+0.00%
$ 486,810 $ 3,716
Dec 24, 8 AM $ 486.81
-0.03%
$ 486,810 $ 3,657
Dec 24, 7 AM $ 486.98
-0.01%
$ 486,980 $ 3,661
Dec 24, 6 AM $ 486.75
+0.05%
$ 486,750 $ 3,801
Dec 24, 5 AM $ 486.49
-0.08%
$ 486,491 $ 3,821
Dec 24, 4 AM $ 486.88
+0.00%
$ 486,880 $ 3,810
Dec 24, 3 AM $ 486.88
+0.00%
$ -- $ 3,908
Dec 23, 11 PM $ 498.84
+0.00%
$ 498,844 $ 5,963
Dec 23, 10 PM $ 498.84
-0.01%
$ 498,844 $ 6,065
Dec 23, 9 PM $ 486.99
-0.03%
$ 486,990 $ 6,048
Dec 23, 7 PM $ 487
+0.05%
$ 487,000 $ 6,506
Dec 23, 4 PM $ 485.92
+0.00%
$ 485,922 $ 12,647
Dec 23, 3 PM $ 486.1
+0.05%
$ 486,101 $ 12,661
Dec 23, 2 PM $ 487.08
+0.00%
$ 487,079 $ 14,680
Dec 23, 1 PM $ 485.61
+0.00%
$ 485,613 $ 16,509
Dec 23, 12 PM $ 485.65
-0.04%
$ 485,652 $ 16,599
Dec 23, 11 AM $ 487.72
+0.00%
$ 487,718 $ 17,047
Dec 23, 10 AM $ 486.52
+0.00%
$ 486,521 $ 16,813
Dec 23, 7 AM $ 486.52
+0.30%
$ 486,521 $ 15,709
Dec 23, 5 AM $ 486.74
-0.02%
$ 486,740 $ 15,989