Microsoft xStock Historical Data

MSFTx Page 44
Download
Date Close Price change Market cap Trading volume
Nov 5, 1 PM $ 518.21
-0.05%
$ 518,213 $ 10,248
Nov 5, 12 PM $ 518.49
-0.08%
$ 518,493 $ 10,447
Nov 5, 11 AM $ 508.42
-1.92%
$ 508,423 $ 10,198
Nov 5, 10 AM $ 518.49
+0.00%
$ 518,493 $ 6,986
Nov 5, 9 AM $ 508.61
-2.05%
$ 508,613 $ 7,051
Nov 5, 8 AM $ 517.76
+0.00%
$ 517,764 $ 32,314
Nov 5, 7 AM $ 517.76
+0.00%
$ 517,764 $ 32,322
Nov 5, 6 AM $ 508.75
+0.32%
$ 508,753 $ 32,575
Nov 5, 3 AM $ 517.01
+0.42%
$ 517,014 $ 31,069
Nov 5, 12 AM $ 519.57
+0.00%
$ 519,572 $ 29,861
Nov 4, 11 PM $ 519.57
+0.00%
$ 519,572 $ 29,866
Nov 4, 10 PM $ 519.57
+0.00%
$ 519,572 $ 30,240
Nov 4, 9 PM $ 509.11
-1.92%
$ 509,112 $ 30,438
Nov 4, 8 PM $ 518.58
+0.51%
$ 518,583 $ 30,858
Nov 4, 7 PM $ 510.1
+0.04%
$ 510,101 $ 30,467
Nov 4, 5 PM $ 510.56
-1.02%
$ 510,561 $ 30,079
Nov 4, 4 PM $ 516.41
-0.04%
$ 516,405 $ 29,993
Nov 4, 3 PM $ 516.63
+0.29%
$ 516,635 $ 30,728
Nov 4, 2 PM $ 512.96
-0.56%
$ 512,958 $ 30,406
Nov 4, 1 PM $ 515.37
+1.43%
$ 515,366 $ 30,064
Nov 4, 11 AM $ 518.33
+0.21%
$ 518,333 $ 30,478
Nov 4, 10 AM $ 518.03
+0.00%
$ 518,033 $ 31,273
Nov 4, 9 AM $ 517.27
+1.26%
$ 517,274 $ 31,320
Nov 4, 8 AM $ 510.78
+2.70%
$ 510,781 $ 16,930
Nov 4, 7 AM $ 516.28
-0.21%
$ 516,275 $ 7,482
Nov 4, 6 AM $ 517.88
-0.28%
$ 517,884 $ 8,001
Nov 4, 5 AM $ 519.31
+0.00%
$ 519,312 $ 8,155
Nov 4, 3 AM $ 520.6
-0.02%
$ 520,601 $ 8,398
Nov 4, 2 AM $ 521.95
+0.00%
$ 521,950 $ 8,275
Nov 4, 1 AM $ 521.95
+0.00%
$ 521,950 $ 8,353
Nov 4, 12 AM $ 521.95
+0.00%
$ 521,950 $ 8,852
Nov 3, 11 PM $ 521.95
+0.01%
$ 521,950 $ 8,852
Nov 3, 10 PM $ 521.9
+0.02%
$ 521,900 $ 8,471
Nov 3, 9 PM $ 521.47
+1.87%
$ 521,470 $ 8,244
Nov 3, 8 PM $ 515
+0.00%
$ 514,996 $ 8,002
Nov 3, 7 PM $ 519.44
+0.00%
$ 519,442 $ 7,610
Nov 3, 6 PM $ 519
-0.13%
$ 519,002 $ 7,610
Nov 3, 5 PM $ 519.7
-0.33%
$ 519,702 $ 7,451
Nov 3, 4 PM $ 521.7
-0.14%
$ 521,700 $ 7,380
Nov 3, 3 PM $ 522.35
-0.57%
$ 522,349 $ 6,019
Nov 3, 2 PM $ 526.25
+0.55%
$ 526,245 $ 5,753
Nov 3, 1 PM $ 526.49
-0.09%
$ 526,485 $ 5,474
Nov 3, 12 PM $ 527.98
+0.73%
$ 527,984 $ 4,869
Nov 3, 11 AM $ 523.98
-0.03%
$ 523,978 $ 4,614
Nov 3, 10 AM $ 523.99
+0.10%
$ 523,988 $ 4,310
Nov 3, 9 AM $ 523.48
+0.09%
$ 523,478 $ 3,974
Nov 3, 8 AM $ 516
-1.27%
$ 515,995 $ 3,194
Nov 3, 7 AM $ 522.62
-0.04%
$ 522,619 $ 1,691
Nov 3, 6 AM $ 523
-0.04%
$ 522,999 $ 1,468
Nov 3, 5 AM $ 523
+0.00%
$ 522,999 $ 894