Microsoft xStock Historical Data

MSFTx Page 43
Download
Date Close Price change Market cap Trading volume
Nov 10, 8 AM $ 506.9
+2.29%
$ 506,904 $ 2,987
Nov 10, 7 AM $ 506.88
+2.28%
$ 506,884 $ 2,748
Nov 10, 6 AM $ 507.67
+0.05%
$ 507,674 $ 1,422
Nov 10, 5 AM $ 506.91
+0.00%
$ 506,914 $ 818
Nov 10, 4 AM $ 508
+0.10%
$ 508,003 $ 563
Nov 7, 10 PM $ 510.43
+0.10%
$ 510,431 $ 4,878
Nov 7, 8 PM $ 498.18
+0.00%
$ 498,183 $ 4,997
Nov 7, 7 PM $ 495.49
-0.07%
$ 495,485 $ 5,047
Nov 7, 6 PM $ 494.82
+0.00%
$ 494,816 $ 5,105
Nov 7, 5 PM $ 494.82
-0.05%
$ 494,816 $ 5,270
Nov 7, 4 PM $ 495.06
-0.56%
$ 495,056 $ 5,249
Nov 7, 2 PM $ 495.09
-0.90%
$ 495,086 $ 5,001
Nov 7, 1 PM $ 496.81
+0.47%
$ 496,814 $ 4,860
Nov 7, 12 PM $ 496.82
-1.03%
$ 496,824 $ 4,709
Nov 7, 11 AM $ 496.94
+1.49%
$ 496,944 $ 4,752
Nov 7, 10 AM $ 495.11
-0.57%
$ 495,106 $ 4,520
Nov 7, 9 AM $ 496.69
-1.71%
$ 496,694 $ 3,790
Nov 7, 8 AM $ 505.33
+0.04%
$ 505,326 $ 3,834
Nov 7, 7 AM $ 490.47
-2.93%
$ 490,470 $ 3,876
Nov 7, 6 AM $ 505.33
+3.11%
$ 505,326 $ 4,065
Nov 7, 5 AM $ 504.07
+2.86%
$ 504,067 $ 3,748
Nov 7, 4 AM $ 490.06
+0.00%
$ 490,061 $ 5,036
Nov 7, 3 AM $ 504.53
+0.00%
$ 504,527 $ 4,975
Nov 7, 1 AM $ 504.52
-0.17%
$ 504,517 $ 4,928
Nov 7, 12 AM $ 505.27
+0.00%
$ 505,266 $ 3,371
Nov 6, 9 PM $ 505.32
+0.50%
$ 505,316 $ 3,816
Nov 6, 7 PM $ 502.47
+0.31%
$ 502,469 $ 3,598
Nov 6, 6 PM $ 500.91
+0.32%
$ 500,910 $ 3,534
Nov 6, 3 PM $ 502.83
+1.01%
$ 502,828 $ 15,743
Nov 6, 2 PM $ 504.15
-1.01%
$ 504,147 $ 18,090
Nov 6, 1 PM $ 509.29
-0.88%
$ 509,292 $ 18,511
Nov 6, 12 PM $ 498.79
+0.10%
$ 498,792 $ 18,607
Nov 6, 11 AM $ 513.42
-0.12%
$ 513,418 $ 21,431
Nov 6, 10 AM $ 513.85
+0.06%
$ 513,848 $ 22,090
Nov 6, 9 AM $ 513.52
+0.15%
$ 513,518 $ 21,893
Nov 6, 8 AM $ 512.75
-0.17%
$ 512,749 $ 21,592
Nov 6, 7 AM $ 513.63
-0.03%
$ 513,628 $ 22,225
Nov 6, 6 AM $ 513.87
+0.00%
$ 513,868 $ 22,249
Nov 6, 4 AM $ 513.87
-0.04%
$ 513,868 $ 23,039
Nov 6, 2 AM $ 514.1
+0.00%
$ 514,097 $ 23,467
Nov 6, 12 AM $ 514.1
+0.00%
$ 514,097 $ 23,724
Nov 5, 11 PM $ 498.85
-3.00%
$ 498,852 $ 23,724
Nov 5, 8 PM $ 510.51
+0.00%
$ 510,511 $ 23,399
Nov 5, 7 PM $ 510.76
+0.00%
$ 510,761 $ 23,329
Nov 5, 6 PM $ 506.55
+0.00%
$ 506,555 $ 23,475
Nov 5, 5 PM $ 511.55
+0.10%
$ 511,550 $ 23,247
Nov 5, 4 PM $ 512.71
+0.55%
$ 512,709 $ 23,921
Nov 5, 3 PM $ 509.89
-0.92%
$ 509,891 $ 11,467
Nov 5, 2 PM $ 511.59
-0.03%
$ 511,590 $ 9,947
Nov 5, 1 PM $ 518.21
-0.05%
$ 518,213 $ 10,248