Microsoft xStock Historical Data

MSFTx Page 32
Download
Date Close Price change Market cap Trading volume
Dec 23, 5 AM $ 486.74
-0.02%
$ 486,740 $ 15,989
Dec 23, 4 AM $ 485.14
+0.00%
$ 485,144 $ 16,168
Dec 23, 3 AM $ 485.14
-0.08%
$ 485,144 $ 16,138
Dec 23, 2 AM $ 485.54
+0.00%
$ 485,543 $ 18,167
Dec 23, 1 AM $ 485.54
-0.34%
$ 485,543 $ 18,268
Dec 23, 12 AM $ 487.19
+0.45%
$ 487,189 $ 19,214
Dec 22, 11 PM $ 485.26
+0.00%
$ 485,263 $ 17,092
Dec 22, 9 PM $ 485.2
+0.08%
$ 485,203 $ 16,990
Dec 22, 8 PM $ 484.52
-0.17%
$ 484,525 $ 16,417
Dec 22, 7 PM $ 485.7
-0.02%
$ 485,702 $ 16,340
Dec 22, 5 PM $ 487.98
+0.56%
$ 487,977 $ 15,158
Dec 22, 4 PM $ 485.23
+0.10%
$ 485,233 $ 14,812
Dec 22, 3 PM $ 482.82
-0.30%
$ 482,819 $ 10,010
Dec 22, 2 PM $ 483.88
-0.80%
$ 483,876 $ 6,785
Dec 22, 1 PM $ 485.16
-0.48%
$ 485,163 $ 6,001
Dec 22, 12 PM $ 486.63
-2.57%
$ 486,630 $ 4,773
Dec 22, 11 AM $ 499.48
+2.46%
$ 499,483 $ 4,632
Dec 22, 10 AM $ 487.15
+0.00%
$ 487,149 $ 4,112
Dec 22, 9 AM $ 487.1
-0.07%
$ 487,099 $ 4,089
Dec 22, 8 AM $ 487.3
+0.00%
$ 487,299 $ 3,995
Dec 22, 7 AM $ 487.2
+0.11%
$ 487,199 $ 3,859
Dec 22, 6 AM $ 486.43
+0.05%
$ 486,431 $ 3,750
Dec 22, 5 AM $ 485.7
+0.04%
$ 485,702 $ 3,396
Dec 22, 4 AM $ 486
-0.42%
$ 486,002 $ 3,145
Dec 22, 3 AM $ 486.28
+0.00%
$ 486,281 $ 2,704
Dec 22, 2 AM $ 486.3
+0.00%
$ 486,301 $ 1,093
Dec 19, 11 PM $ 485.06
+0.00%
$ 485,064 $ 4,021
Dec 19, 9 PM $ 481.27
+0.00%
$ 481,272 $ 4,021
Dec 19, 8 PM $ 483.47
+0.00%
$ 483,467 $ 3,893
Dec 19, 7 PM $ 484.58
-0.09%
$ 484,585 $ 3,994
Dec 19, 6 PM $ 485.25
+0.01%
$ 485,253 $ 3,890
Dec 19, 5 PM $ 483.9
-0.21%
$ 483,896 $ 3,687
Dec 19, 4 PM $ 484.96
+0.00%
$ 484,964 $ 2,134
Dec 19, 3 PM $ 484.29
+0.00%
$ 484,285 $ 1,965
Dec 19, 2 PM $ 484.29
-0.13%
$ 484,285 $ 1,965
Dec 19, 1 PM $ 485.25
+0.14%
$ 485,253 $ 1,607
Dec 19, 12 PM $ 484.74
+0.05%
$ 484,744 $ 1,369
Dec 19, 11 AM $ 484.98
+0.09%
$ 484,984 $ 1,283
Dec 19, 10 AM $ 485.65
-0.03%
$ 485,652 $ 1,260
Dec 19, 9 AM $ 485.98
+0.25%
$ 485,982 $ 1,324
Dec 19, 8 AM $ 484.47
+0.20%
$ 484,475 $ 1,289
Dec 19, 7 AM $ 483.5
+0.33%
$ 483,497 $ 1,378
Dec 19, 6 AM $ 483.93
-0.01%
$ 483,926 $ 1,442
Dec 19, 5 AM $ 482.41
-0.39%
$ 482,409 $ 1,461
Dec 19, 4 AM $ 481.99
+0.00%
$ 481,990 $ 1,416
Dec 19, 3 AM $ 481.99
+0.00%
$ 481,990 $ 1,416
Dec 18, 11 PM $ 481.79
+0.00%
$ 481,791 $ 1,583
Dec 18, 8 PM $ 484.04
-0.09%
$ 484,036 $ 1,609
Dec 18, 7 PM $ 484.8
-0.35%
$ 484,804 $ 1,591
Dec 18, 6 PM $ 486.69
-0.21%
$ 486,690 $ 1,807