Microsoft xStock Historical Data

MSFTx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 3, 10 PM $ 487.47
+0.05%
$ 487,472 $ 542,071
Aug 3, 9 PM $ 487.24
-0.11%
$ 487,243 $ 570,939
Aug 3, 8 PM $ 487.77
-0.27%
$ 487,774 $ 574,840
Aug 3, 7 PM $ 489.08
-0.35%
$ 489,078 $ 569,665
Aug 3, 6 PM $ 490.82
+0.31%
$ 490,820 $ 558,722
Aug 3, 5 PM $ 489.33
+0.08%
$ 489,327 $ 493,070
Aug 3, 4 PM $ 488.93
+0.31%
$ 488,932 $ 488,069
Aug 3, 3 PM $ 487.43
+0.47%
$ 487,430 $ 381,831
Aug 3, 2 PM $ 485.14
-0.98%
$ 485,135 $ 344,473
Aug 3, 1 PM $ 489.95
+3.18%
$ 489,947 $ 237,178
Aug 3, 12 PM $ 474.84
-0.15%
$ 474,842 $ 135,891
Aug 3, 11 AM $ 475.56
+0.86%
$ 475,556 $ 133,605
Aug 3, 10 AM $ 471.51
+0.15%
$ 471,514 $ 117,059
Aug 3, 9 AM $ 470.8
+0.26%
$ 470,803 $ 112,144
Aug 3, 8 AM $ 469.57
-0.01%
$ 469,570 $ 113,124
Aug 3, 7 AM $ 469.62
+0.09%
$ 469,620 $ 113,413
Aug 3, 6 AM $ 469.21
-0.16%
$ 469,210 $ 115,297
Aug 3, 5 AM $ 469.94
-0.02%
$ 469,939 $ 105,435
Aug 3, 4 AM $ 470.05
+0.12%
$ 470,051 $ 139,697
Aug 3, 3 AM $ 469.48
-0.26%
$ 469,480 $ 139,772
Aug 3, 2 AM $ 470.7
+0.07%
$ 470,704 $ 138,372
Aug 3, 1 AM $ 470.38
+0.52%
$ 470,382 $ 136,961
Aug 3, 12 AM $ 467.94
+0.49%
$ 467,940 $ 129,904
Aug 2, 11 PM $ 465.68
-0.12%
$ 465,679 $ 122,311
Aug 2, 10 PM $ 466.25
+0.23%
$ 466,253 $ 116,954
Aug 2, 9 PM $ 465.2
+0.46%
$ 465,205 $ 76,420
Aug 2, 8 PM $ 463.06
-0.04%
$ 463,062 $ 68,609
Aug 2, 7 PM $ 463.25
-0.02%
$ 463,248 $ 67,184
Aug 2, 6 PM $ 463.33
-0.02%
$ 463,335 $ 68,906
Aug 2, 5 PM $ 463.43
+0.02%
$ 463,427 $ 72,624
Aug 2, 4 PM $ 463.34
+0.02%
$ 463,336 $ 71,524
Aug 2, 3 PM $ 463.24
+0.00%
$ 463,244 $ 73,116
Aug 2, 2 PM $ 463.25
+0.00%
$ 463,246 $ 73,160
Aug 2, 1 PM $ 463.23
-0.08%
$ 463,232 $ 73,241
Aug 2, 12 PM $ 463.62
+0.58%
$ 463,617 $ 64,948
Aug 2, 11 AM $ 460.95
-0.29%
$ 460,949 $ 63,960
Aug 2, 10 AM $ 462.28
-0.11%
$ 462,282 $ 70,449
Aug 2, 9 AM $ 462.8
+0.26%
$ 462,796 $ 70,074
Aug 2, 8 AM $ 461.62
+0.00%
$ 461,616 $ 74,995
Aug 2, 7 AM $ 461.61
-0.26%
$ 461,615 $ 75,817
Aug 2, 6 AM $ 462.8
-0.09%
$ 462,803 $ 75,823
Aug 2, 5 AM $ 463.23
+0.25%
$ 463,226 $ 75,498
Aug 2, 4 AM $ 462.09
-0.23%
$ 462,089 $ 57,039
Aug 2, 3 AM $ 463.16
-0.09%
$ 463,163 $ 61,909
Aug 2, 2 AM $ 463.6
+0.30%
$ 463,597 $ 65,910
Aug 2, 1 AM $ 462.22
+0.23%
$ 462,222 $ 77,042
Aug 2, 12 AM $ 461.15
+0.15%
$ 461,153 $ 82,260
Aug 1, 11 PM $ 460.48
+0.00%
$ 460,483 $ 88,034
Aug 1, 10 PM $ 460.48
+0.00%
$ 460,479 $ 90,153
Aug 1, 9 PM $ 460.49
-0.04%
$ 460,494 $ 97,355