Microsoft xStock Historical Data

MSFTx Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 8 PM $ 414.63
-0.22%
$ 414,629 $ 1,040
May 24, 7 PM $ 415.9
+0.11%
$ 415,897 $ 947
May 24, 6 PM $ 415.37
+0.00%
$ 415,370 $ 959
May 24, 4 PM $ 415.45
-0.64%
$ 415,449 $ 958
May 24, 3 PM $ 417.67
+0.31%
$ 417,669 $ 959
May 24, 2 PM $ 418.89
+0.67%
$ 418,891 $ 962
May 24, 1 PM $ 415.99
-0.15%
$ 415,992 $ 552
May 24, 12 PM $ 417
-0.27%
$ 417,004 $ 554
May 24, 11 AM $ 417.72
+0.02%
$ 417,720 $ 521
May 24, 10 AM $ 417.63
-0.08%
$ 417,626 $ 518
May 24, 9 AM $ 418.64
-0.07%
$ 418,643 $ 502
May 24, 7 AM $ 418.03
+0.00%
$ 418,026 $ 983
May 24, 6 AM $ 418.77
+0.00%
$ 418,773 $ 996
May 24, 4 AM $ 417.39
+0.00%
$ 417,388 $ 994
May 24, 3 AM $ 417.24
-0.24%
$ 417,244 $ 998
May 24, 2 AM $ 418.27
+0.00%
$ 418,269 $ 995
May 24, 1 AM $ 417.81
+0.00%
$ 417,810 $ 995
May 24, 12 AM $ 417.73
-0.07%
$ 417,725 $ 999
May 23, 11 PM $ 416.92
+0.01%
$ 416,919 $ 954
May 23, 10 PM $ 418.22
+0.45%
$ 418,223 $ 1,075
May 23, 9 PM $ 418.42
-0.03%
$ 418,420 $ 934
May 23, 8 PM $ 418.69
+0.04%
$ 418,690 $ 715
May 23, 7 PM $ 407.93
+0.00%
$ 407,931 $ 978
May 23, 6 PM $ 417.61
+0.09%
$ 417,606 $ 1,379
May 23, 4 PM $ 417.02
+0.23%
$ 417,017 $ 1,432
May 23, 3 PM $ 417.84
+0.33%
$ 417,842 $ 1,488
May 23, 2 PM $ 416.72
-0.19%
$ 416,717 $ 1,521
May 23, 1 PM $ 417.36
+0.09%
$ 417,362 $ 1,514
May 23, 11 AM $ 418.34
+0.07%
$ 418,339 $ 1,719
May 23, 10 AM $ 420.15
-0.06%
$ 420,146 $ 1,720
May 23, 9 AM $ 422.45
-0.07%
$ 422,446 $ 1,715
May 23, 8 AM $ 422.4
+0.31%
$ 422,398 $ 1,697
May 23, 7 AM $ 420.1
+0.30%
$ 420,097 $ 1,544
May 23, 4 AM $ 420.94
-0.04%
$ 420,936 $ 1,468
May 23, 1 AM $ 420.61
+0.04%
$ 420,609 $ 1,487
May 23, 12 AM $ 420.43
+0.22%
$ 420,426 $ 37,754
May 22, 11 PM $ 420.57
-0.01%
$ 420,567 $ 37,809
May 22, 9 PM $ 422.44
+0.07%
$ 422,437 $ 37,705
May 22, 8 PM $ 422.13
+0.25%
$ 422,126 $ 37,724
May 22, 7 PM $ 424.92
-0.04%
$ 424,921 $ 37,823
May 22, 6 PM $ 418.58
-0.75%
$ 418,582 $ 37,657
May 22, 5 PM $ 422.71
+0.00%
$ 422,712 $ 36,687
May 22, 4 PM $ 422.7
+0.53%
$ 422,698 $ 36,686
May 22, 3 PM $ 417.33
-0.39%
$ 417,329 $ 36,359
May 22, 2 PM $ 420.83
-0.02%
$ 420,830 $ 36,764
May 22, 1 PM $ 420.71
-1.81%
$ 420,713 $ 36,763
May 22, 12 PM $ 428.47
+0.15%
$ 428,469 $ 68,055
May 22, 11 AM $ 418.29
+0.01%
$ 418,292 $ 68,002
May 22, 10 AM $ 427.33
+2.27%
$ 427,334 $ 66,394
May 22, 9 AM $ 417.85
-0.60%
$ 417,851 $ 61,159