Microsoft xStock Historical Data

MSFTx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 5, 11 PM $ 486.55
-0.09%
$ 486,550 $ 603,766
Aug 5, 10 PM $ 487
+0.22%
$ 486,999 $ 507,666
Aug 5, 9 PM $ 485.93
-0.50%
$ 485,929 $ 564,617
Aug 5, 8 PM $ 488.36
+0.01%
$ 488,360 $ 567,785
Aug 5, 7 PM $ 488.29
-0.47%
$ 488,290 $ 524,768
Aug 5, 6 PM $ 490.61
+0.74%
$ 490,614 $ 713,361
Aug 5, 5 PM $ 487.02
-0.45%
$ 487,024 $ 721,405
Aug 5, 4 PM $ 489.22
-0.04%
$ 489,216 $ 718,141
Aug 5, 3 PM $ 489.42
+0.03%
$ 489,423 $ 724,246
Aug 5, 2 PM $ 489.26
-0.33%
$ 489,262 $ 752,480
Aug 5, 1 PM $ 490.86
-1.22%
$ 490,859 $ 855,014
Aug 5, 12 PM $ 496.93
+0.08%
$ 496,928 $ 951,073
Aug 5, 11 AM $ 496.55
+0.29%
$ 496,551 $ 954,129
Aug 5, 10 AM $ 495.11
+0.21%
$ 495,113 $ 963,580
Aug 5, 9 AM $ 494.07
+0.01%
$ 494,070 $ 603,977
Aug 5, 8 AM $ 494
+0.25%
$ 493,999 $ 535,563
Aug 5, 7 AM $ 492.78
+0.33%
$ 492,780 $ 473,906
Aug 5, 6 AM $ 491.17
-0.67%
$ 491,174 $ 474,858
Aug 5, 5 AM $ 494.5
+0.09%
$ 494,504 $ 481,399
Aug 5, 4 AM $ 494.07
-0.02%
$ 494,071 $ 834,330
Aug 5, 3 AM $ 494.19
+0.02%
$ 494,193 $ 834,554
Aug 5, 2 AM $ 494.09
-0.11%
$ 494,091 $ 838,815
Aug 5, 1 AM $ 494.64
+0.52%
$ 494,637 $ 771,541
Aug 5, 12 AM $ 492.1
-0.01%
$ 492,097 $ 793,757
Aug 4, 11 PM $ 492.15
-0.06%
$ 492,154 $ 834,837
Aug 4, 10 PM $ 492.43
-0.62%
$ 492,431 $ 880,349
Aug 4, 9 PM $ 495.48
+0.21%
$ 495,481 $ 830,426
Aug 4, 8 PM $ 494.45
-0.53%
$ 494,445 $ 825,016
Aug 4, 7 PM $ 497.09
-0.19%
$ 497,093 $ 818,797
Aug 4, 6 PM $ 498.04
+0.17%
$ 498,036 $ 630,976
Aug 4, 5 PM $ 497.2
+0.23%
$ 497,201 $ 676,966
Aug 4, 4 PM $ 496.06
-0.42%
$ 496,056 $ 679,852
Aug 4, 3 PM $ 498.16
+0.30%
$ 498,161 $ 774,466
Aug 4, 2 PM $ 496.67
+1.17%
$ 496,672 $ 765,871
Aug 4, 1 PM $ 490.91
+2.71%
$ 490,911 $ 679,314
Aug 4, 12 PM $ 477.98
-0.09%
$ 477,981 $ 698,277
Aug 4, 11 AM $ 478.39
-0.45%
$ 478,389 $ 693,172
Aug 4, 10 AM $ 480.58
-0.59%
$ 480,580 $ 704,618
Aug 4, 9 AM $ 483.44
+0.20%
$ 483,440 $ 695,736
Aug 4, 8 AM $ 482.47
-0.53%
$ 482,467 $ 658,982
Aug 4, 7 AM $ 484.88
-0.16%
$ 484,879 $ 638,712
Aug 4, 6 AM $ 485.64
-0.23%
$ 485,643 $ 635,018
Aug 4, 5 AM $ 486.73
-0.10%
$ 486,728 $ 632,572
Aug 4, 4 AM $ 487.19
+0.05%
$ 487,193 $ 634,055
Aug 4, 3 AM $ 486.97
+0.09%
$ 486,966 $ 634,836
Aug 4, 2 AM $ 486.51
-0.15%
$ 486,512 $ 630,764
Aug 4, 1 AM $ 487.24
+0.61%
$ 487,243 $ 634,847
Aug 4, 12 AM $ 484.31
-0.65%
$ 484,308 $ 619,105
Aug 3, 11 PM $ 487.46
+0.00%
$ 487,461 $ 591,775
Aug 3, 10 PM $ 487.47
+0.05%
$ 487,472 $ 542,071