Microsoft xStock Historical Data

MSFTx Page 42
Download
Date Close Price change Market cap Trading volume
Nov 13, 1 PM $ 513.05
+0.21%
$ 513,048 $ 6,129
Nov 13, 12 PM $ 510.78
+0.00%
$ 510,781 $ 5,938
Nov 13, 11 AM $ 511
+0.00%
$ 511,000 $ 5,838
Nov 13, 10 AM $ 511.32
+0.06%
$ 511,320 $ 5,736
Nov 13, 9 AM $ 511
+2.50%
$ 511,000 $ 5,264
Nov 13, 8 AM $ 511.61
+0.00%
$ 511,610 $ 3,269
Nov 13, 7 AM $ 512.2
+0.14%
$ 512,199 $ 3,264
Nov 13, 6 AM $ 511.48
+0.00%
$ 511,480 $ 3,170
Nov 13, 5 AM $ 511.48
+0.00%
$ 511,480 $ 3,369
Nov 13, 4 AM $ 523.24
+2.21%
$ 523,238 $ 3,443
Nov 13, 3 AM $ 511.91
+0.00%
$ 511,909 $ 3,455
Nov 12, 3 PM $ 507.18
+0.00%
$ 507,184 $ 13,791
Nov 12, 2 PM $ 504.97
-1.03%
$ 504,966 $ 13,777
Nov 12, 1 PM $ 510.23
+0.06%
$ 510,231 $ 13,214
Nov 12, 12 PM $ 511.23
+0.13%
$ 511,230 $ 12,830
Nov 12, 11 AM $ 497.81
-2.45%
$ 497,813 $ 12,879
Nov 12, 10 AM $ 510.31
-0.08%
$ 510,311 $ 12,851
Nov 12, 9 AM $ 510.73
+0.00%
$ 510,731 $ 12,837
Nov 12, 8 AM $ 510.73
-2.04%
$ 510,731 $ 12,854
Nov 12, 6 AM $ 521.39
+2.32%
$ 521,390 $ 13,437
Nov 12, 5 AM $ 509.58
-0.07%
$ 509,582 $ 13,650
Nov 12, 4 AM $ 509.38
-0.10%
$ 509,382 $ 13,599
Nov 11, 10 PM $ 521.61
+0.05%
$ 521,610 $ 8,521
Nov 11, 8 PM $ 521.86
+3.15%
$ 521,860 $ 4,149
Nov 11, 7 PM $ 505.92
+0.34%
$ 505,915 $ 3,578
Nov 11, 6 PM $ 502.77
-0.93%
$ 502,768 $ 4,006
Nov 11, 5 PM $ 506.8
+0.54%
$ 506,804 $ 3,975
Nov 11, 4 PM $ 501.71
+0.26%
$ 501,709 $ 4,620
Nov 11, 3 PM $ 500.7
-1.25%
$ 500,700 $ 4,398
Nov 11, 2 PM $ 504.28
+0.16%
$ 504,277 $ 4,312
Nov 11, 1 PM $ 501.55
-0.67%
$ 501,550 $ 4,363
Nov 11, 11 AM $ 505.28
+0.23%
$ 505,276 $ 4,395
Nov 11, 8 AM $ 493.6
+0.00%
$ 493,597 $ 4,551
Nov 11, 6 AM $ 518.55
+2.60%
$ 518,553 $ 5,872
Nov 11, 5 AM $ 505.44
+0.00%
$ 505,436 $ 5,902
Nov 11, 1 AM $ 501
+0.00%
$ 501,000 $ 6,451
Nov 11, 12 AM $ 518.7
+0.00%
$ 518,703 $ 6,371
Nov 10, 10 PM $ 518.65
-0.04%
$ 518,653 $ 6,500
Nov 10, 9 PM $ 501
-0.64%
$ 501,000 $ 5,960
Nov 10, 8 PM $ 507.39
+0.00%
$ 507,394 $ 5,704
Nov 10, 7 PM $ 506.87
-0.26%
$ 506,874 $ 5,660
Nov 10, 6 PM $ 508.2
+0.62%
$ 508,203 $ 5,470
Nov 10, 5 PM $ 503.85
+0.57%
$ 503,847 $ 4,921
Nov 10, 4 PM $ 501
-0.75%
$ 501,000 $ 3,965
Nov 10, 3 PM $ 503.86
+0.00%
$ 503,857 $ 3,935
Nov 10, 2 PM $ 503.86
+0.01%
$ 503,857 $ 3,560
Nov 10, 1 PM $ 503.83
-1.75%
$ 503,827 $ 3,460
Nov 10, 10 AM $ 508.15
+1.11%
$ 508,153 $ 3,246
Nov 10, 9 AM $ 507.25
+0.07%
$ 507,254 $ 3,000
Nov 10, 8 AM $ 506.9
+2.29%
$ 506,904 $ 2,987