Microsoft xStock Historical Data

MSFTx Page 37
Download
Date Close Price change Market cap Trading volume
Dec 4, 11 AM $ 480.67
+0.16%
$ 480,670 $ 7,182
Dec 4, 10 AM $ 479.89
-0.20%
$ 479,891 $ 6,974
Dec 4, 9 AM $ 481.4
-3.85%
$ 481,399 $ 6,875
Dec 4, 8 AM $ 479.86
-4.31%
$ 479,861 $ 7,126
Dec 4, 7 AM $ 501.41
+4.57%
$ 501,410 $ 6,030
Dec 4, 6 AM $ 479.82
+0.15%
$ 479,821 $ 5,636
Dec 4, 4 AM $ 479.6
+0.00%
$ 479,601 $ 5,187
Dec 4, 3 AM $ 479.79
+0.05%
$ 479,791 $ 5,174
Dec 4, 12 AM $ 501.01
+0.00%
$ 501,010 $ 4,584
Dec 3, 11 PM $ 478.88
+0.00%
$ 478,882 $ 4,781
Dec 3, 8 PM $ 514.76
+6.80%
$ 514,757 $ 4,278
Dec 3, 7 PM $ 482
+0.36%
$ 481,999 $ 4,392
Dec 3, 6 PM $ 480.92
-0.36%
$ 480,920 $ 4,331
Dec 3, 5 PM $ 482.37
+0.34%
$ 482,368 $ 4,310
Dec 3, 4 PM $ 479.6
-0.60%
$ 479,601 $ 7,250
Dec 3, 3 PM $ 483.69
+0.17%
$ 483,687 $ 8,428
Dec 3, 2 PM $ 482.86
-1.31%
$ 482,858 $ 10,068
Dec 3, 1 PM $ 490.08
+0.06%
$ 490,081 $ 9,613
Dec 3, 12 PM $ 514.26
+4.98%
$ 489,771 $ 9,810
Dec 3, 11 AM $ 490.15
+0.01%
$ 490,151 $ 8,830
Dec 3, 10 AM $ 490.49
-0.04%
$ 490,490 $ 8,710
Dec 3, 9 AM $ 489.96
-0.05%
$ 489,961 $ 8,798
Dec 3, 8 AM $ 490.27
-4.80%
$ 490,271 $ 8,828
Dec 3, 7 AM $ 491.22
-4.57%
$ 491,220 $ 9,432
Dec 3, 6 AM $ 514.76
+4.74%
$ 514,757 $ 9,145
Dec 3, 5 AM $ 491.47
-0.02%
$ 491,469 $ 8,621
Dec 3, 4 AM $ 491.6
+0.11%
$ 491,599 $ 8,586
Dec 3, 3 AM $ 491.08
+0.00%
$ 491,080 $ 8,606
Dec 3, 12 AM $ 489.4
+0.00%
$ 489,401 $ 9,041
Dec 2, 9 PM $ 489.69
+0.00%
$ 489,691 $ 9,126
Dec 2, 8 PM $ 490.12
+0.03%
$ 490,121 $ 9,156
Dec 2, 7 PM $ 489.58
-0.11%
$ 489,581 $ 12,340
Dec 2, 6 PM $ 490.3
-1.39%
$ 490,301 $ 12,656
Dec 2, 5 PM $ 495.6
+1.08%
$ 495,595 $ 12,909
Dec 2, 4 PM $ 485.41
-0.26%
$ 485,405 $ 9,913
Dec 2, 3 PM $ 482.67
-1.29%
$ 482,668 $ 8,240
Dec 2, 2 PM $ 492.63
+0.16%
$ 492,628 $ 7,819
Dec 2, 1 PM $ 491.83
+0.96%
$ 491,829 $ 8,143
Dec 2, 12 PM $ 487.05
-0.18%
$ 487,054 $ 7,939
Dec 2, 11 AM $ 486.34
+0.00%
$ 486,344 $ 8,033
Dec 2, 10 AM $ 486.34
-0.26%
$ 486,344 $ 7,984
Dec 2, 9 AM $ 487
+0.17%
$ 487,004 $ 7,886
Dec 2, 8 AM $ 486.13
+0.07%
$ 486,135 $ 7,858
Dec 2, 4 AM $ 485.95
+0.00%
$ 485,955 $ 8,189
Dec 2, 3 AM $ 486.85
+0.11%
$ 486,854 $ 8,246
Dec 2, 2 AM $ 486.31
-0.27%
$ 486,314 $ 8,235
Dec 2, 1 AM $ 487.65
+0.06%
$ 487,653 $ 8,263
Dec 2, 12 AM $ 487.35
-2.39%
$ 487,353 $ 8,910
Dec 1, 10 PM $ 474.57
+0.00%
$ 474,566 $ 8,781
Dec 1, 9 PM $ 487.09
-0.08%
$ 487,094 $ 8,307