Microsoft xStock Historical Data

MSFTx Page 50
Download
Date Close Price change Market cap Trading volume
Oct 22, 1 PM $ 525.65
+0.29%
$ 525,646 $ 183,500
Oct 22, 10 AM $ 520.34
+0.00%
$ 520,341 $ 55,846
Oct 22, 9 AM $ 520
+0.09%
$ 520,002 $ 55,846
Oct 22, 6 AM $ 519.54
+0.00%
$ 519,542 $ 55,088
Oct 22, 5 AM $ 519.54
+0.00%
$ 519,542 $ 55,087
Oct 22, 4 AM $ 518.83
+0.00%
$ 518,833 $ 55,098
Oct 22, 3 AM $ 518.83
+0.00%
$ 518,833 $ 55,056
Oct 22, 12 AM $ 519.87
+0.00%
$ 519,872 $ 55,056
Oct 21, 6 PM $ 515
+0.00%
$ 514,996 $ 54,971
Oct 21, 5 PM $ 515
-0.66%
$ 514,996 $ 54,601
Oct 21, 4 PM $ 518.4
+0.00%
$ 518,403 $ 3,185
Oct 21, 3 PM $ 518.4
+0.61%
$ 518,403 $ 3,185
Oct 21, 1 PM $ 519.98
+0.00%
$ 519,982 $ 2,419
Oct 21, 12 PM $ 519.98
+0.00%
$ 519,982 $ 600
Oct 21, 9 AM $ 515.25
+0.00%
$ 515,246 $ 663
Oct 21, 7 AM $ 519.32
+0.00%
$ 519,322 $ 859
Oct 21, 4 AM $ 515
+0.00%
$ 514,996 $ 815
Oct 21, 3 AM $ 519.69
+0.00%
$ 519,692 $ 796
Oct 21, 2 AM $ 519.69
+0.00%
$ 519,692 $ 757
Oct 21, 12 AM $ 519.69
+0.00%
$ 519,692 $ 757
Oct 20, 9 PM $ 519.84
+0.00%
$ 519,842 $ 759
Oct 20, 2 PM $ 518.67
+0.24%
$ 518,673 $ 638
Oct 20, 1 PM $ 516.83
+0.00%
$ 516,835 $ 507
Oct 20, 10 AM $ 512.5
-1.06%
$ 512,499 $ 370
Oct 20, 9 AM $ 512.62
+0.00%
$ 512,619 $ 304
Oct 20, 5 AM $ 516.16
+0.00%
$ 516,155 $ 8
Oct 20, 3 AM $ 516.16
+0.00%
$ 516,155 $ 6
Oct 17, 7 PM $ 512.43
+0.24%
$ 512,429 $ 13,975
Oct 17, 6 PM $ 509.32
+0.00%
$ 509,322 $ 11,622
Oct 17, 3 PM $ 509.32
+0.00%
$ 509,322 $ 10,017
Oct 17, 2 PM $ 509.32
+0.46%
$ 509,322 $ 10,017
Oct 17, 9 AM $ 508.29
-0.64%
$ 508,293 $ 4,253
Oct 17, 8 AM $ 508.66
+0.00%
$ 508,663 $ 929
Oct 17, 7 AM $ 508.66
-0.31%
$ 508,663 $ 1,100
Oct 17, 6 AM $ 510.22
+0.00%
$ 510,221 $ 1,109
Oct 17, 5 AM $ 511.54
+0.00%
$ 511,540 $ 972
Oct 17, 3 AM $ 511.64
+0.00%
$ 511,640 $ 941
Oct 17, 2 AM $ 511.46
+0.00%
$ 511,460 $ 694
Oct 16, 11 AM $ 515.29
+0.00%
$ 515,286 $ 1,380
Oct 16, 8 AM $ 515.86
+0.28%
$ 515,856 $ 1,384
Oct 16, 7 AM $ 514.43
-0.09%
$ 514,427 $ 1,256
Oct 16, 6 AM $ 514.91
+0.00%
$ 514,906 $ 1,159
Oct 16, 4 AM $ 514.91
+0.00%
$ 514,906 $ 1,169
Oct 16, 12 AM $ 514.91
+0.00%
$ 514,906 $ 1,194
Oct 15, 11 PM $ 514.91
+0.00%
$ 514,906 $ 1,194
Oct 15, 10 PM $ 514.8
+0.00%
$ 514,797 $ 1,194
Oct 15, 6 PM $ 514.2
+0.00%
$ 514,197 $ 1,183
Oct 15, 5 PM $ 512.57
+0.00%
$ 512,569 $ 1,127
Oct 15, 4 PM $ 515.4
+0.39%
$ 515,396 $ 127
Oct 15, 9 AM $ 514.78
+0.00%
$ 514,777 $ 318