Microsoft xStock Historical Data

MSFTx Page 33
Download
Date Close Price change Market cap Trading volume
Dec 18, 7 PM $ 484.8
-0.35%
$ 484,804 $ 1,591
Dec 18, 6 PM $ 486.69
-0.21%
$ 486,690 $ 1,807
Dec 18, 4 PM $ 484.42
+0.00%
$ 484,415 $ 4,981
Dec 18, 3 PM $ 484.42
+1.14%
$ 484,415 $ 4,946
Dec 18, 2 PM $ 478.96
+0.00%
$ 478,957 $ 5,291
Dec 18, 1 PM $ 478.96
+0.00%
$ 478,957 $ 5,442
Dec 18, 12 PM $ 479.18
+0.09%
$ 479,176 $ 5,543
Dec 18, 11 AM $ 478.74
-0.09%
$ 478,737 $ 5,522
Dec 18, 10 AM $ 479.43
+0.06%
$ 479,426 $ 5,485
Dec 18, 9 AM $ 479.15
+0.24%
$ 479,146 $ 5,423
Dec 18, 8 AM $ 477.99
+0.26%
$ 477,989 $ 5,607
Dec 18, 7 AM $ 476.75
-0.20%
$ 476,752 $ 6,006
Dec 18, 6 AM $ 476.06
+0.02%
$ 476,063 $ 5,934
Dec 18, 5 AM $ 476.01
+0.10%
$ 476,013 $ 5,847
Dec 18, 4 AM $ 475.55
+0.00%
$ 475,554 $ 5,834
Dec 18, 3 AM $ 477.93
+0.00%
$ 477,929 $ 5,834
Dec 18, 2 AM $ 478.47
+0.00%
$ 478,468 $ 5,844
Dec 18, 1 AM $ 478.47
+0.00%
$ 478,468 $ 5,841
Dec 18, 12 AM $ 476.28
+0.00%
$ 476,283 $ 5,851
Dec 17, 11 PM $ 476.97
+0.00%
$ 476,971 $ 5,819
Dec 17, 9 PM $ 477.23
+0.00%
$ 477,231 $ 5,674
Dec 17, 8 PM $ 477.23
-0.65%
$ 477,231 $ 5,672
Dec 17, 7 PM $ 478.25
+0.13%
$ 478,248 $ 5,569
Dec 17, 6 PM $ 477.49
-0.34%
$ 477,490 $ 5,284
Dec 17, 5 PM $ 477.43
+0.81%
$ 477,430 $ 5,137
Dec 17, 4 PM $ 476.39
-0.09%
$ 476,392 $ 2,101
Dec 17, 3 PM $ 476.82
-0.32%
$ 476,821 $ 2,306
Dec 17, 2 PM $ 478.36
+0.19%
$ 478,358 $ 2,634
Dec 17, 1 PM $ 477.54
-0.10%
$ 477,540 $ 2,416
Dec 17, 12 PM $ 478.21
+0.28%
$ 478,208 $ 2,587
Dec 17, 11 AM $ 477.65
+0.00%
$ 477,650 $ 2,671
Dec 17, 10 AM $ 476.79
+0.00%
$ 476,792 $ 2,738
Dec 17, 9 AM $ 476.79
+0.22%
$ 476,792 $ 2,770
Dec 17, 8 AM $ 475.98
+0.00%
$ 475,983 $ 2,731
Dec 17, 7 AM $ 476.4
+0.21%
$ 476,402 $ 2,111
Dec 17, 5 AM $ 476.08
+0.00%
$ 476,083 $ 2,392
Dec 17, 4 AM $ 476.08
+0.00%
$ 476,083 $ 2,662
Dec 16, 7 PM $ 474.44
+0.27%
$ 474,437 $ 4,173
Dec 16, 6 PM $ 473.45
+0.00%
$ 473,449 $ 4,328
Dec 16, 4 PM $ 473.7
+0.08%
$ 473,698 $ 5,963
Dec 16, 3 PM $ 473.31
-0.17%
$ 473,309 $ 6,068
Dec 16, 2 PM $ 473.75
+0.00%
$ 473,748 $ 5,877
Dec 16, 1 PM $ 473.7
-0.04%
$ 473,698 $ 5,405
Dec 16, 12 PM $ 474.24
+0.26%
$ 474,237 $ 5,381
Dec 16, 11 AM $ 472.79
+0.00%
$ 472,790 $ 5,230
Dec 16, 10 AM $ 472.58
+0.02%
$ 472,581 $ 5,329
Dec 16, 9 AM $ 489.45
+3.70%
$ 489,454 $ 6,149
Dec 16, 8 AM $ 471.69
+0.03%
$ 471,693 $ 6,149
Dec 16, 6 AM $ 471.23
-0.21%
$ 471,234 $ 7,346
Dec 16, 5 AM $ 472
+0.00%
$ 472,002 $ 7,475