Microsoft xStock Historical Data

MSFTx Page 49
Download
Date Close Price change Market cap Trading volume
Oct 27, 8 PM $ 535.43
+0.25%
$ 535,426 $ 36,192
Oct 27, 7 PM $ 534.97
-0.20%
$ 534,967 $ 33,246
Oct 27, 6 PM $ 536.06
+0.31%
$ 536,056 $ 30,963
Oct 27, 5 PM $ 534.25
+0.02%
$ 534,248 $ 27,603
Oct 27, 4 PM $ 533.78
-0.23%
$ 533,778 $ 25,362
Oct 27, 3 PM $ 535.06
-0.20%
$ 535,057 $ 22,584
Oct 27, 2 PM $ 536.16
+0.37%
$ 536,156 $ 18,972
Oct 27, 1 PM $ 534.18
+0.13%
$ 534,178 $ 15,008
Oct 27, 12 PM $ 533.5
+0.10%
$ 533,498 $ 12,047
Oct 27, 11 AM $ 532.95
+0.12%
$ 532,949 $ 9,559
Oct 27, 10 AM $ 532.32
-0.09%
$ 532,319 $ 6,830
Oct 27, 9 AM $ 532.79
+0.19%
$ 532,789 $ 1,840
Oct 27, 8 AM $ 531.81
+0.93%
$ 531,810 $ 618
Oct 27, 7 AM $ 526.92
+0.00%
$ 526,925 $ 483
Oct 27, 6 AM $ 526.92
+0.00%
$ 526,925 $ 470
Oct 27, 4 AM $ 526.92
+0.00%
$ 526,925 $ 428
Oct 27, 3 AM $ 525.46
-0.28%
$ 525,456 $ 410
Oct 27, 12 AM $ 526.92
+0.00%
$ -- $ 274
Oct 24, 8 PM $ 527.34
+0.00%
$ 527,344 $ 7,286
Oct 24, 7 PM $ 527.23
+0.00%
$ 527,234 $ 7,279
Oct 24, 6 PM $ 527.5
+0.45%
$ 527,504 $ 7,265
Oct 24, 1 PM $ 527.2
+0.00%
$ 527,204 $ 303
Oct 24, 12 PM $ 525.36
+0.12%
$ 525,356 $ 251
Oct 24, 11 AM $ 524.11
-0.11%
$ 524,107 $ 220
Oct 24, 8 AM $ 523.53
+0.00%
$ 523,528 $ 1,216
Oct 24, 7 AM $ 523.53
+0.00%
$ 523,528 $ 1,216
Oct 24, 6 AM $ 523.53
+0.00%
$ 523,528 $ 1,216
Oct 24, 5 AM $ 521
+0.00%
$ 521,001 $ 1,270
Oct 24, 4 AM $ 521
+0.00%
$ 521,001 $ 12,204
Oct 24, 3 AM $ 521
+0.00%
$ 521,001 $ 12,204
Oct 23, 6 PM $ 525.09
+0.00%
$ 525,087 $ 19,270
Oct 23, 4 PM $ 525.39
+0.00%
$ 525,386 $ 30,171
Oct 23, 3 PM $ 520.49
+0.00%
$ 520,491 $ 29,888
Oct 23, 10 AM $ 519.16
+0.00%
$ 519,162 $ 157,321
Oct 23, 9 AM $ 519.16
-1.04%
$ 519,162 $ 157,147
Oct 23, 8 AM $ 524.62
+1.05%
$ 524,617 $ 159,629
Oct 23, 7 AM $ 519.16
+0.00%
$ 519,162 $ 156,994
Oct 23, 6 AM $ 519.16
-0.78%
$ 519,162 $ 156,995
Oct 23, 5 AM $ 523.19
+0.01%
$ 523,188 $ 158,188
Oct 23, 4 AM $ 523.13
+0.00%
$ 523,128 $ 147,135
Oct 23, 1 AM $ 523.13
+0.00%
$ 523,128 $ 147,148
Oct 23, 12 AM $ 523.13
+0.83%
$ 523,128 $ 147,148
Oct 22, 10 PM $ 523.65
+0.01%
$ 523,648 $ 146,645
Oct 22, 9 PM $ 522.84
-0.01%
$ 522,839 $ 146,720
Oct 22, 6 PM $ 516.28
-1.78%
$ 516,275 $ 144,353
Oct 22, 5 PM $ 525.61
+0.00%
$ 525,606 $ 129,918
Oct 22, 4 PM $ 525.61
+0.92%
$ 525,606 $ 182,530
Oct 22, 2 PM $ 526.22
+0.07%
$ 526,215 $ 181,496
Oct 22, 1 PM $ 525.65
+0.29%
$ 525,646 $ 183,500
Oct 22, 10 AM $ 520.34
+0.00%
$ 520,341 $ 55,846