Microsoft xStock Historical Data

MSFTx Page 38
Download
Date Close Price change Market cap Trading volume
Dec 1, 10 PM $ 474.57
+0.00%
$ 474,566 $ 8,781
Dec 1, 9 PM $ 487.09
-0.08%
$ 487,094 $ 8,307
Dec 1, 8 PM $ 487.48
+0.03%
$ 487,483 $ 8,381
Dec 1, 7 PM $ 489.84
-0.23%
$ 489,841 $ 8,360
Dec 1, 6 PM $ 488.87
+0.00%
$ 488,872 $ 4,584
Dec 1, 5 PM $ 489.18
-0.50%
$ 489,182 $ 4,435
Dec 1, 4 PM $ 489.85
+1.10%
$ 489,851 $ 4,172
Dec 1, 3 PM $ 486.64
+0.25%
$ 486,644 $ 3,691
Dec 1, 2 PM $ 486.61
-0.92%
$ 486,614 $ 2,880
Dec 1, 1 PM $ 501.07
+2.46%
$ 501,070 $ 2,160
Dec 1, 12 PM $ 501.04
+2.57%
$ 488,482 $ 1,900
Dec 1, 11 AM $ 488.03
-0.29%
$ 488,033 $ 1,723
Dec 1, 10 AM $ 489.47
+0.10%
$ 489,471 $ 1,664
Dec 1, 9 AM $ 490.58
+0.49%
$ 490,580 $ 1,584
Dec 1, 8 AM $ 488.18
+0.02%
$ 488,183 $ 1,529
Dec 1, 7 AM $ 487.75
-0.10%
$ 487,753 $ 1,490
Dec 1, 6 AM $ 488.26
+0.21%
$ 488,263 $ 1,470
Dec 1, 5 AM $ 487.3
-2.38%
$ 487,303 $ 1,352
Nov 28, 9 PM $ 504.45
-0.02%
$ 504,447 $ 5,362
Nov 28, 8 PM $ 479.71
-2.96%
$ 479,711 $ 5,102
Nov 28, 7 PM $ 494.47
+0.00%
$ 494,466 $ 4,839
Nov 28, 6 PM $ 494.47
+0.59%
$ 494,466 $ 4,774
Nov 28, 5 PM $ 491.12
+0.00%
$ 491,120 $ 4,282
Nov 28, 4 PM $ 491.79
+0.18%
$ 491,789 $ 4,238
Nov 28, 3 PM $ 490.99
+0.47%
$ 490,990 $ 2,832
Nov 28, 2 PM $ 488.38
-0.17%
$ 488,382 $ 1,868
Nov 28, 1 PM $ 489.12
-2.48%
$ 489,122 $ 1,043
Nov 28, 12 PM $ 501.58
+0.08%
$ 501,580 $ 858
Nov 28, 11 AM $ 489.47
+0.00%
$ 489,471 $ 254
Nov 28, 10 AM $ 490.16
+2.83%
$ 490,161 $ 242
Nov 28, 9 AM $ 476.83
+0.29%
$ 476,834 $ 207
Nov 28, 8 AM $ 498.78
+0.00%
$ 498,782 $ 294
Nov 28, 7 AM $ 498.78
+0.00%
$ 498,782 $ 294
Nov 27, 12 AM $ 498.63
+0.03%
$ 498,632 $ 3,766
Nov 26, 10 PM $ 498.36
+5.14%
$ 498,363 $ 4,014
Nov 26, 9 PM $ 474.05
+0.00%
$ 474,046 $ 3,682
Nov 26, 6 PM $ 486.6
+0.38%
$ 486,604 $ 5,418
Nov 26, 4 PM $ 485.32
+0.48%
$ 485,315 $ 8,670
Nov 26, 3 PM $ 482.98
+0.00%
$ 482,978 $ 8,355
Nov 26, 2 PM $ 488.5
+0.27%
$ 488,502 $ 8,338
Nov 26, 1 PM $ 487.2
+2.05%
$ 487,204 $ 8,587
Nov 26, 12 PM $ 478.73
-0.13%
$ 478,732 $ 8,057
Nov 26, 11 AM $ 478.92
-0.27%
$ 478,922 $ 8,133
Nov 26, 10 AM $ 480.23
-2.06%
$ 480,230 $ 7,818
Nov 26, 9 AM $ 490.34
+0.00%
$ 490,341 $ 8,414
Nov 26, 8 AM $ 479.03
+0.00%
$ 479,032 $ 8,655
Nov 26, 7 AM $ 480.09
+0.09%
$ 480,091 $ 8,653
Nov 26, 6 AM $ 490.34
+2.05%
$ 490,341 $ 8,373
Nov 26, 12 AM $ 478.74
+0.11%
$ 478,742 $ 8,394
Nov 25, 11 PM $ 478.8
+0.00%
$ 478,802 $ 7,870