Microsoft xStock Historical Data

MSFTx Page 34
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 AM $ 472
+0.00%
$ 472,002 $ 7,475
Dec 16, 2 AM $ 472.56
-0.01%
$ 472,561 $ 7,294
Dec 16, 1 AM $ 473.65
-0.13%
$ 473,648 $ 6,886
Dec 16, 12 AM $ 474.3
-0.20%
$ 474,297 $ 8,310
Dec 15, 11 PM $ 476.06
+0.00%
$ 476,063 $ 7,425
Dec 15, 10 PM $ 475.4
+0.07%
$ 475,405 $ 7,402
Dec 15, 8 PM $ 474.56
+0.05%
$ 474,556 $ 7,323
Dec 15, 7 PM $ 474.3
+0.00%
$ 474,297 $ 7,166
Dec 15, 6 PM $ 474.32
-0.04%
$ 474,317 $ 7,071
Dec 15, 5 PM $ 474.52
+0.53%
$ 474,516 $ 6,933
Dec 15, 4 PM $ 474.39
-0.06%
$ 474,387 $ 6,737
Dec 15, 3 PM $ 474.61
-0.99%
$ 474,606 $ 4,997
Dec 15, 2 PM $ 478.78
+0.00%
$ 478,777 $ 4,931
Dec 15, 1 PM $ 478.61
+0.04%
$ 478,608 $ 4,905
Dec 15, 12 PM $ 479.13
+0.08%
$ 479,127 $ 4,780
Dec 15, 11 AM $ 478.77
-0.01%
$ 478,767 $ 4,644
Dec 15, 10 AM $ 479.92
+0.39%
$ 479,925 $ 4,622
Dec 15, 9 AM $ 478.07
-0.07%
$ 478,069 $ 3,473
Dec 15, 8 AM $ 477.85
+0.10%
$ 477,849 $ 3,411
Dec 15, 7 AM $ 477.24
-0.06%
$ 477,241 $ 2,194
Dec 15, 6 AM $ 477.83
+0.04%
$ 477,829 $ 2,071
Dec 15, 5 AM $ 477.66
+0.13%
$ 477,660 $ 1,689
Dec 15, 4 AM $ 476.96
+0.00%
$ 476,961 $ 1,542
Dec 15, 3 AM $ 476.96
+0.00%
$ 476,961 $ 1,482
Dec 12, 6 PM $ 478.89
+0.13%
$ 478,887 $ 3,747
Dec 12, 5 PM $ 477.86
+0.13%
$ 477,859 $ 4,103
Dec 12, 4 PM $ 478.14
+0.08%
$ 478,139 $ 4,027
Dec 12, 3 PM $ 481.54
+0.00%
$ 481,541 $ 3,634
Dec 12, 2 PM $ 481.52
-0.01%
$ 481,521 $ 3,763
Dec 12, 10 AM $ 482
-0.17%
$ 482,000 $ 3,284
Dec 12, 9 AM $ 482.82
-0.28%
$ 482,819 $ 3,007
Dec 12, 8 AM $ 484.07
+0.00%
$ 484,066 $ 2,759
Dec 12, 7 AM $ 484.65
+0.00%
$ 484,655 $ 4,098
Dec 12, 6 AM $ 484.65
+0.00%
$ 484,655 $ 4,098
Dec 12, 4 AM $ 484.65
+0.00%
$ 484,655 $ 4,215
Dec 12, 3 AM $ 484.65
+0.38%
$ 484,655 $ 4,603
Dec 12, 2 AM $ 482.88
+0.00%
$ 482,878 $ 4,575
Dec 12, 1 AM $ 482.88
+0.00%
$ 482,878 $ 4,525
Dec 11, 9 PM $ 483.31
+0.00%
$ 483,307 $ 15,026
Dec 11, 8 PM $ 483.31
-0.72%
$ 483,307 $ 16,159
Dec 11, 7 PM $ 485.12
+0.55%
$ 485,116 $ 16,899
Dec 11, 6 PM $ 482.45
+0.61%
$ 482,448 $ 15,862
Dec 11, 5 PM $ 479.54
-0.02%
$ 479,541 $ 15,575
Dec 11, 3 PM $ 481.55
+1.19%
$ 481,549 $ 16,978
Dec 11, 1 PM $ 475
-0.42%
$ 474,996 $ 16,858
Dec 11, 12 PM $ 476.19
+0.00%
$ 476,194 $ 16,757
Dec 11, 11 AM $ 474.44
+0.00%
$ 474,436 $ 16,825
Dec 11, 10 AM $ 473.68
+0.00%
$ 473,677 $ 16,847
Dec 11, 9 AM $ 473.68
+0.19%
$ 473,677 $ 17,163
Dec 11, 8 AM $ 472.78
+0.00%
$ 472,778 $ 17,096