Microsoft xStock Historical Data

MSFTx Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 2 AM $ 418.23
+0.00%
$ 418,229 $ 11,552
May 18, 1 AM $ 418.22
-0.11%
$ 418,222 $ 11,359
May 18, 12 AM $ 418.78
+0.09%
$ 418,777 $ 11,077
May 17, 11 PM $ 417.72
+0.14%
$ 417,717 $ 1,217
May 17, 10 PM $ 416.65
+0.00%
$ 416,650 $ 501
May 17, 8 PM $ 419.25
-0.25%
$ 419,252 $ 495
May 17, 7 PM $ 420.38
+0.02%
$ 420,380 $ 508
May 17, 6 PM $ 419.18
+0.00%
$ 419,176 $ 506
May 17, 5 PM $ 419.9
+0.31%
$ 419,902 $ 504
May 17, 2 PM $ 419.03
+0.16%
$ 419,025 $ 503
May 17, 1 PM $ 418.67
+0.35%
$ 418,669 $ 461
May 17, 9 AM $ 417.26
+0.00%
$ 417,256 $ 983
May 17, 8 AM $ 417.37
-0.25%
$ 417,372 $ 965
May 17, 7 AM $ 417.09
+0.00%
$ 417,094 $ 957
May 17, 6 AM $ 417.09
-0.21%
$ 417,092 $ 1,331
May 17, 5 AM $ 418.13
-0.43%
$ 418,126 $ 1,438
May 17, 4 AM $ 420.01
+0.02%
$ 420,007 $ 1,442
May 17, 3 AM $ 419.86
+0.02%
$ 419,859 $ 1,541
May 17, 2 AM $ 416.81
+0.00%
$ 416,806 $ 1,567
May 17, 1 AM $ 416.75
+0.07%
$ 416,755 $ 1,566
May 17, 12 AM $ 416.36
-0.19%
$ 416,359 $ 1,404
May 16, 8 PM $ 417.71
+0.00%
$ 417,707 $ 1,345
May 16, 7 PM $ 418.05
+0.08%
$ 418,053 $ 1,331
May 16, 6 PM $ 418.6
+0.00%
$ 418,596 $ 1,352
May 16, 5 PM $ 418.59
+0.15%
$ 418,591 $ 1,358
May 16, 4 PM $ 417.35
+0.00%
$ 417,354 $ 1,734
May 16, 2 PM $ 416.58
-0.36%
$ 416,580 $ 1,844
May 16, 1 PM $ 418.02
-0.15%
$ 418,019 $ 2,336
May 16, 11 AM $ 417.88
+0.13%
$ 417,878 $ 3,105
May 16, 9 AM $ 418.27
+0.77%
$ 418,273 $ 3,346
May 16, 8 AM $ 415.27
+0.18%
$ 415,270 $ 2,843
May 16, 7 AM $ 415.6
-1.63%
$ 415,597 $ 2,851
May 16, 6 AM $ 422.37
+0.08%
$ 422,374 $ 2,428
May 16, 4 AM $ 422.88
-0.12%
$ 422,875 $ 62,742
May 16, 3 AM $ 423.3
+0.03%
$ 423,296 $ 62,660
May 16, 2 AM $ 423.57
+0.08%
$ 423,565 $ 62,618
May 15, 11 PM $ 412.61
-3.63%
$ 412,612 $ 62,707
May 15, 8 PM $ 421.64
-0.01%
$ 421,636 $ 64,254
May 15, 7 PM $ 421.7
-1.05%
$ 421,697 $ 66,784
May 15, 6 PM $ 425.36
+0.00%
$ 425,363 $ 68,332
May 15, 5 PM $ 425.36
+0.00%
$ 425,364 $ 67,525
May 15, 4 PM $ 424.5
+0.81%
$ 424,503 $ 67,399
May 15, 3 PM $ 421.1
-0.88%
$ 421,100 $ 65,625
May 15, 2 PM $ 424.78
+1.98%
$ 424,775 $ 60,239
May 15, 1 PM $ 416.65
+1.34%
$ 416,654 $ 13,611
May 15, 12 PM $ 411.85
-0.09%
$ 411,849 $ 14,010
May 15, 11 AM $ 412.23
+0.46%
$ 412,235 $ 14,581
May 15, 10 AM $ 410.35
+0.00%
$ 410,348 $ 14,381
May 15, 9 AM $ 410.19
+1.17%
$ 410,190 $ 14,484
May 15, 8 AM $ 405.44
-0.03%
$ 405,441 $ 14,621