Microsoft xStock Historical Data

MSFTx Page 36
Download
Date Close Price change Market cap Trading volume
Dec 8, 7 PM $ 490.47
+0.04%
$ 490,470 $ 11,146
Dec 8, 6 PM $ 490.45
-0.06%
$ 490,450 $ 11,043
Dec 8, 5 PM $ 489.81
-0.61%
$ 489,811 $ 10,837
Dec 8, 4 PM $ 492.1
+0.43%
$ 492,099 $ 9,333
Dec 8, 3 PM $ 490.01
+0.42%
$ 490,011 $ 8,386
Dec 8, 2 PM $ 489.73
+1.29%
$ 489,731 $ 8,252
Dec 8, 1 PM $ 483.48
-0.14%
$ 483,477 $ 7,955
Dec 8, 12 PM $ 485.61
+0.34%
$ 485,605 $ 7,648
Dec 8, 11 AM $ 483.45
-0.22%
$ 483,447 $ 7,253
Dec 8, 10 AM $ 484.25
-0.28%
$ 484,246 $ 6,995
Dec 8, 9 AM $ 483.2
+0.09%
$ 483,197 $ 6,760
Dec 8, 8 AM $ 484.45
-0.35%
$ 484,446 $ 5,878
Dec 8, 7 AM $ 486.15
+0.87%
$ 486,155 $ 5,509
Dec 8, 6 AM $ 486.32
+1.05%
$ 486,324 $ 5,329
Dec 8, 5 AM $ 485.52
+0.23%
$ 485,515 $ 4,553
Dec 8, 4 AM $ 484.39
+0.74%
$ 484,386 $ 2,877
Dec 5, 9 PM $ 483.18
-0.17%
$ 483,178 $ 5,491
Dec 5, 8 PM $ 484.19
+0.65%
$ 484,187 $ 5,198
Dec 5, 7 PM $ 479.87
-0.68%
$ 479,871 $ 5,421
Dec 5, 6 PM $ 482.92
+0.56%
$ 482,918 $ 5,969
Dec 5, 5 PM $ 480.3
+0.31%
$ 480,300 $ 6,212
Dec 5, 4 PM $ 481.26
-0.38%
$ 481,259 $ 6,906
Dec 5, 3 PM $ 483.09
+0.32%
$ 483,088 $ 7,484
Dec 5, 2 PM $ 481.54
+0.13%
$ 481,539 $ 10,524
Dec 5, 1 PM $ 480.92
-0.46%
$ 480,920 $ 10,471
Dec 5, 12 PM $ 482.11
+0.09%
$ 482,109 $ 11,451
Dec 5, 11 AM $ 483.56
+0.29%
$ 483,557 $ 11,862
Dec 5, 10 AM $ 482.78
+0.33%
$ 482,778 $ 11,940
Dec 5, 9 AM $ 481.55
-0.31%
$ 481,549 $ 11,905
Dec 5, 8 AM $ 483.18
-0.06%
$ 483,178 $ 11,818
Dec 5, 7 AM $ 483.45
+0.16%
$ 483,447 $ 12,841
Dec 5, 6 AM $ 483.45
+0.15%
$ 483,447 $ 13,016
Dec 5, 5 AM $ 483.45
+0.00%
$ 483,447 $ 13,185
Dec 5, 4 AM $ 483.45
+0.45%
$ 483,447 $ 13,063
Dec 5, 3 AM $ 480.21
-0.27%
$ 480,210 $ 12,926
Dec 5, 2 AM $ 483.9
+0.11%
$ 483,897 $ 13,461
Dec 5, 1 AM $ 482.7
+0.05%
$ 482,698 $ 13,443
Dec 5, 12 AM $ 482.48
+0.00%
$ 482,478 $ 13,280
Dec 4, 11 PM $ 500.07
+0.00%
$ 500,071 $ 13,728
Dec 4, 10 PM $ 500.26
+4.00%
$ 500,261 $ 13,703
Dec 4, 9 PM $ 480.6
+0.06%
$ 480,600 $ 13,138
Dec 4, 8 PM $ 479.67
+0.09%
$ 479,671 $ 13,216
Dec 4, 7 PM $ 479.31
+0.16%
$ 479,311 $ 13,315
Dec 4, 6 PM $ 478.51
-0.06%
$ 478,512 $ 12,488
Dec 4, 5 PM $ 478.73
+0.18%
$ 478,732 $ 11,768
Dec 4, 4 PM $ 477.88
-0.07%
$ 477,883 $ 11,027
Dec 4, 3 PM $ 478.63
+0.02%
$ 478,632 $ 10,440
Dec 4, 2 PM $ 478.31
-0.48%
$ 478,312 $ 6,828
Dec 4, 1 PM $ 479.73
-0.26%
$ 479,731 $ 7,552
Dec 4, 12 PM $ 480.36
-0.12%
$ 480,360 $ 6,980