Microsoft xStock Historical Data

MSFTx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 1, 9 PM $ 460.49
-0.04%
$ 460,494 $ 97,355
Aug 1, 8 PM $ 460.66
-0.09%
$ 460,660 $ 103,848
Aug 1, 7 PM $ 461.08
+0.02%
$ 461,084 $ 109,068
Aug 1, 6 PM $ 461
-0.12%
$ 461,003 $ 134,961
Aug 1, 5 PM $ 461.54
-0.06%
$ 461,535 $ 144,981
Aug 1, 4 PM $ 461.8
+0.06%
$ 461,801 $ 164,829
Aug 1, 3 PM $ 461.53
+0.00%
$ 461,534 $ 186,623
Aug 1, 2 PM $ 461.51
-0.03%
$ 461,512 $ 242,990
Aug 1, 1 PM $ 461.63
+0.04%
$ 461,627 $ 400,328
Aug 1, 12 PM $ 461.46
-0.10%
$ 461,461 $ 670,608
Aug 1, 11 AM $ 461.92
+0.05%
$ 461,915 $ 722,581
Aug 1, 10 AM $ 461.67
+0.00%
$ 461,667 $ 757,053
Aug 1, 9 AM $ 461.68
+0.03%
$ 461,680 $ 757,558
Aug 1, 8 AM $ 461.52
-0.07%
$ 461,522 $ 759,031
Aug 1, 7 AM $ 461.85
-0.11%
$ 461,854 $ 781,446
Aug 1, 6 AM $ 462.36
-0.04%
$ 462,360 $ 795,835
Aug 1, 5 AM $ 462.56
+0.01%
$ 462,564 $ 799,669
Aug 1, 4 AM $ 462.52
+0.09%
$ 462,519 $ 783,666
Aug 1, 3 AM $ 462.12
+0.09%
$ 462,117 $ 820,627
Aug 1, 2 AM $ 461.7
+0.23%
$ 461,701 $ 819,749
Aug 1, 1 AM $ 460.65
-0.37%
$ 460,645 $ 816,397
Aug 1, 12 AM $ 462.36
+0.01%
$ 462,364 $ 829,186
Jul 31, 11 PM $ 462.33
+0.06%
$ 462,334 $ 833,270
Jul 31, 10 PM $ 462.04
-0.16%
$ 462,038 $ 845,789
Jul 31, 9 PM $ 462.77
-0.29%
$ 462,765 $ 854,397
Jul 31, 8 PM $ 464.1
-0.29%
$ 464,096 $ 872,595
Jul 31, 7 PM $ 465.46
+0.65%
$ 465,459 $ 919,931
Jul 31, 6 PM $ 462.45
+0.20%
$ 462,454 $ 890,287
Jul 31, 5 PM $ 461.51
-0.28%
$ 461,514 $ 897,717
Jul 31, 4 PM $ 462.8
-0.05%
$ 462,799 $ 906,213
Jul 31, 3 PM $ 463.04
+2.26%
$ 463,036 $ 970,345
Jul 31, 2 PM $ 452.81
-2.10%
$ 452,815 $ 985,114
Jul 31, 1 PM $ 462.5
+3.08%
$ 462,497 $ 1.03 million
Jul 31, 12 PM $ 448.66
+0.29%
$ 448,661 $ 977,594
Jul 31, 11 AM $ 447.37
-0.25%
$ 447,374 $ 988,614
Jul 31, 10 AM $ 448.51
+0.61%
$ 448,514 $ 960,632
Jul 31, 9 AM $ 445.79
-0.59%
$ 445,787 $ 958,142
Jul 31, 8 AM $ 448.43
+0.20%
$ 448,428 $ 956,193
Jul 31, 7 AM $ 447.54
+0.09%
$ 447,539 $ 1.23 million
Jul 31, 6 AM $ 447.15
+0.14%
$ 447,150 $ 1.22 million
Jul 31, 5 AM $ 446.52
-0.22%
$ 446,518 $ 927,419
Jul 31, 4 AM $ 447.51
+0.12%
$ 447,506 $ 926,411
Jul 31, 3 AM $ 446.97
+0.09%
$ 446,974 $ 1.22 million
Jul 31, 2 AM $ 446.59
-0.09%
$ 446,594 $ 1.22 million
Jul 31, 1 AM $ 446.97
-0.03%
$ 446,974 $ 1.26 million
Jul 31, 12 AM $ 447.11
-0.29%
$ 447,109 $ 1.25 million
Jul 30, 11 PM $ 448.4
-0.06%
$ 448,396 $ 1.27 million
Jul 30, 10 PM $ 448.67
-0.27%
$ 448,668 $ 1.28 million
Jul 30, 9 PM $ 449.88
-0.33%
$ 449,881 $ 1.61 million
Jul 30, 8 PM $ 451.36
-0.33%
$ 451,356 $ 1.67 million