Microsoft xStock Historical Data

MSFTx Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 9 AM $ 417.85
-0.60%
$ 417,851 $ 61,159
May 22, 8 AM $ 420.36
-0.64%
$ 420,357 $ 52,932
May 22, 7 AM $ 421.63
+0.00%
$ 421,628 $ 52,005
May 22, 6 AM $ 420.42
-0.27%
$ 420,421 $ 51,966
May 22, 5 AM $ 421.54
+0.37%
$ 421,544 $ 50,520
May 22, 4 AM $ 420
-0.15%
$ 420,004 $ 50,675
May 22, 3 AM $ 420.01
+0.00%
$ 420,009 $ 50,676
May 22, 2 AM $ 421.06
+0.00%
$ 421,061 $ 50,675
May 22, 1 AM $ 421.11
+0.00%
$ 421,106 $ 47,516
May 22, 12 AM $ 421.14
-0.01%
$ 421,138 $ 34,802
May 21, 11 PM $ 419.91
+0.00%
$ 419,910 $ 46,419
May 21, 10 PM $ 421.11
+0.00%
$ 421,113 $ 54,881
May 21, 9 PM $ 421.11
+0.54%
$ 421,108 $ 54,874
May 21, 8 PM $ 421.25
+0.20%
$ 421,254 $ 54,519
May 21, 7 PM $ 418.85
-0.14%
$ 418,847 $ 55,656
May 21, 6 PM $ 421.03
+0.00%
$ 421,030 $ 56,360
May 21, 5 PM $ 418.25
-0.18%
$ 418,251 $ 56,427
May 21, 4 PM $ 418.87
+0.00%
$ 418,866 $ 56,446
May 21, 3 PM $ 419.25
+0.39%
$ 419,250 $ 56,549
May 21, 2 PM $ 417.61
-0.50%
$ 417,614 $ 56,090
May 21, 1 PM $ 419.72
+0.19%
$ 419,724 $ 66,945
May 21, 12 PM $ 418.99
+0.36%
$ 418,994 $ 68,997
May 21, 11 AM $ 417.5
-0.10%
$ 417,497 $ 69,058
May 21, 10 AM $ 417.93
-0.13%
$ 417,934 $ 68,949
May 21, 9 AM $ 418.49
-0.26%
$ 418,492 $ 68,405
May 21, 8 AM $ 419.6
+0.48%
$ 419,595 $ 73,483
May 21, 7 AM $ 417.61
-2.45%
$ 417,609 $ 73,512
May 21, 5 AM $ 423.07
-1.16%
$ 423,067 $ 76,173
May 21, 4 AM $ 428.02
+0.27%
$ 428,022 $ 75,924
May 21, 3 AM $ 426.87
+0.00%
$ 426,874 $ 75,671
May 21, 2 AM $ 426.81
+0.00%
$ 426,811 $ 75,835
May 21, 1 AM $ 426.81
+1.02%
$ 426,809 $ 75,835
May 21, 12 AM $ 417.05
-0.23%
$ 417,052 $ 64,772
May 20, 11 PM $ 418.04
-0.36%
$ 418,042 $ 57,496
May 20, 10 PM $ 419.55
+0.00%
$ 419,548 $ 52,624
May 20, 9 PM $ 422.14
+0.27%
$ 422,139 $ 52,609
May 20, 8 PM $ 428.57
+0.56%
$ 428,568 $ 52,739
May 20, 7 PM $ 426.18
+0.72%
$ 426,184 $ 53,369
May 20, 6 PM $ 423.15
+0.71%
$ 423,148 $ 52,734
May 20, 5 PM $ 419.97
+0.47%
$ 419,969 $ 57,325
May 20, 4 PM $ 418.44
-0.21%
$ 418,439 $ 57,324
May 20, 3 PM $ 419.32
+0.00%
$ 419,321 $ 57,172
May 20, 2 PM $ 419.31
+1.50%
$ 419,308 $ 57,214
May 20, 1 PM $ 414.41
-0.43%
$ 414,414 $ 48,358
May 20, 12 PM $ 416.23
+0.01%
$ 416,225 $ 19,141
May 20, 10 AM $ 416.72
+0.00%
$ 416,721 $ 18,873
May 20, 9 AM $ 416.74
-0.01%
$ 416,740 $ 19,113
May 20, 8 AM $ 416.67
-0.32%
$ 416,669 $ 16,706
May 20, 7 AM $ 418.23
-0.05%
$ 418,235 $ 15,196
May 20, 6 AM $ 418.44
-0.47%
$ 418,438 $ 14,945