Microsoft xStock Historical Data

MSFTx Page 45
Download
Date Close Price change Market cap Trading volume
Nov 3, 6 AM $ 523
-0.04%
$ 522,999 $ 1,468
Nov 3, 5 AM $ 523
+0.00%
$ 522,999 $ 894
Oct 31, 11 PM $ 520.34
+0.00%
$ 520,341 $ 24,589
Oct 31, 10 PM $ 520.39
+0.00%
$ 520,391 $ 24,448
Oct 31, 9 PM $ 514.98
-0.99%
$ 514,976 $ 24,552
Oct 31, 8 PM $ 520.3
+0.00%
$ 520,301 $ 24,894
Oct 31, 7 PM $ 520.17
+0.25%
$ 520,171 $ 25,038
Oct 31, 6 PM $ 514.04
-0.98%
$ 514,037 $ 24,166
Oct 31, 5 PM $ 519.34
-0.07%
$ 519,342 $ 23,627
Oct 31, 4 PM $ 519.96
-0.45%
$ 519,962 $ 7,760
Oct 31, 3 PM $ 523.42
+0.11%
$ 523,418 $ 7,847
Oct 31, 2 PM $ 522.44
-0.12%
$ 522,439 $ 7,839
Oct 31, 1 PM $ 523.09
-1.65%
$ 523,088 $ 7,271
Oct 31, 12 PM $ 531.99
+0.21%
$ 531,990 $ 7,119
Oct 31, 11 AM $ 531.03
+0.15%
$ 531,031 $ 6,560
Oct 31, 10 AM $ 530.24
-0.07%
$ 530,241 $ 6,679
Oct 31, 9 AM $ 530.33
+0.11%
$ 530,331 $ 5,753
Oct 31, 8 AM $ 528.57
+0.00%
$ 528,573 $ 5,876
Oct 31, 7 AM $ 526
+0.17%
$ 525,996 $ 10,659
Oct 31, 6 AM $ 525.1
+0.10%
$ 525,097 $ 10,972
Oct 31, 5 AM $ 528.57
+0.82%
$ 528,573 $ 11,177
Oct 31, 4 AM $ 526
+0.00%
$ 525,996 $ 11,260
Oct 31, 3 AM $ 523.73
-0.43%
$ 523,728 $ 11,880
Oct 31, 2 AM $ 526
+0.00%
$ 525,996 $ 12,137
Oct 31, 1 AM $ 526
+0.00%
$ 525,996 $ 12,225
Oct 31, 12 AM $ 526
+0.00%
$ 525,996 $ 12,006
Oct 30, 11 PM $ 526
+0.00%
$ 525,996 $ 12,052
Oct 30, 10 PM $ 526
+0.00%
$ 525,996 $ 12,355
Oct 30, 9 PM $ 526
+0.44%
$ 525,996 $ 12,627
Oct 30, 8 PM $ 526
+0.00%
$ 525,996 $ 12,621
Oct 30, 7 PM $ 522
-0.71%
$ 522,000 $ 46,078
Oct 30, 6 PM $ 525.88
-0.80%
$ 525,876 $ 57,882
Oct 30, 5 PM $ 529.43
+0.34%
$ 529,432 $ 58,721
Oct 30, 4 PM $ 527.88
+0.50%
$ 527,884 $ 61,475
Oct 30, 3 PM $ 522
-0.81%
$ 522,000 $ 61,418
Oct 30, 2 PM $ 531.24
-0.21%
$ 531,241 $ 62,641
Oct 30, 1 PM $ 532.48
+1.30%
$ 532,479 $ 63,308
Oct 30, 12 PM $ 531.92
-0.47%
$ 531,920 $ 63,850
Oct 30, 11 AM $ 534.06
+0.34%
$ 534,058 $ 64,390
Oct 30, 10 AM $ 531.71
+0.82%
$ 531,710 $ 64,403
Oct 30, 9 AM $ 527.42
-0.26%
$ 527,424 $ 64,271
Oct 30, 9 AM $ 527.42
-0.26%
$ 527,424 $ 64,271
Oct 30, 9 AM $ 527.42
-0.26%
$ 527,424 $ 64,271
Oct 30, 9 AM $ 527.42
-0.26%
$ 527,424 $ 64,271
Oct 30, 8 AM $ 528.77
+1.18%
$ 528,773 $ 64,731
Oct 30, 8 AM $ 528.77
+1.18%
$ 528,773 $ 64,731
Oct 30, 8 AM $ 528.77
+1.18%
$ 528,773 $ 64,731
Oct 30, 8 AM $ 528.77
+1.18%
$ 528,773 $ 64,731
Oct 30, 7 AM $ 522.62
-0.08%
$ 522,619 $ 60,080
Oct 30, 7 AM $ 522.62
-0.08%
$ 522,619 $ 60,080