Microsoft xStock Historical Data

MSFTx Page 7
Download
Date Close Price change Market cap Trading volume
Mar 31, 8 PM $ 389.59
+2.77%
$ 389,594 $ 10,990
Mar 31, 7 PM $ 382.05
+0.33%
$ 382,049 $ 10,456
Mar 31, 5 PM $ 371
+0.46%
$ 371,002 $ 12,073
Mar 31, 4 PM $ 369.41
+0.36%
$ 369,414 $ 12,100
Mar 31, 3 PM $ 367.07
-1.87%
$ 367,074 $ 11,287
Mar 31, 2 PM $ 374.45
+1.98%
$ 374,451 $ 10,373
Mar 31, 1 PM $ 367.04
-2.07%
$ 367,037 $ 10,071
Mar 31, 12 PM $ 374.07
+0.02%
$ 374,072 $ 10,169
Mar 31, 11 AM $ 374.02
+0.09%
$ 374,021 $ 10,041
Mar 31, 10 AM $ 373.77
+2.38%
$ 373,769 $ 9,877
Mar 31, 9 AM $ 373.79
+0.00%
$ 373,789 $ 9,911
Mar 31, 8 AM $ 373.79
-0.71%
$ 373,789 $ 9,911
Mar 31, 7 AM $ 371.9
+2.29%
$ 371,899 $ 9,865
Mar 31, 6 AM $ 363.34
+0.00%
$ 363,339 $ 11,180
Mar 31, 5 AM $ 374.18
+1.13%
$ 374,183 $ 11,147
Mar 31, 2 AM $ 368.6
+0.10%
$ 368,596 $ 11,133
Mar 31, 1 AM $ 368.23
+2.62%
$ 368,231 $ 11,453
Mar 30, 11 PM $ 359.96
+0.00%
$ 359,962 $ 13,011
Mar 30, 10 PM $ 359.9
-0.84%
$ 359,904 $ 10,438
Mar 30, 9 PM $ 366.86
+2.00%
$ 366,861 $ 10,308
Mar 30, 8 PM $ 359.53
-0.03%
$ 359,532 $ 8,314
Mar 30, 7 PM $ 364.18
-0.42%
$ 364,181 $ 8,103
Mar 30, 6 PM $ 365.71
-0.18%
$ 365,710 $ 7,719
Mar 30, 5 PM $ 367.35
-0.39%
$ 367,350 $ 7,086
Mar 30, 4 PM $ 368.84
+0.76%
$ 368,843 $ 7,150
Mar 30, 3 PM $ 363.64
+0.00%
$ 363,640 $ 6,053
Mar 30, 2 PM $ 366.1
+1.21%
$ 366,102 $ 6,499
Mar 30, 1 PM $ 361.27
-3.03%
$ 361,268 $ 6,710
Mar 30, 11 AM $ 362.97
-2.43%
$ 362,975 $ 6,960
Mar 30, 10 AM $ 372.03
+0.00%
$ 372,030 $ 7,415
Mar 30, 8 AM $ 372.03
+0.14%
$ 372,030 $ 7,415
Mar 30, 7 AM $ 384.24
+3.29%
$ 384,242 $ 7,399
Mar 30, 6 AM $ 371.65
+3.31%
$ 371,651 $ 6,346
Mar 30, 5 AM $ 370.57
+0.00%
$ 370,574 $ 5,888
Mar 30, 4 AM $ 370.57
+3.33%
$ 370,574 $ 5,255
Mar 30, 3 AM $ 359.56
+0.00%
$ 359,564 $ 5,068
Mar 30, 2 AM $ 359.45
-0.26%
$ 359,449 $ 4,931
Mar 30, 12 AM $ 360.4
-0.80%
$ 360,405 $ 4,660
Mar 29, 11 PM $ 363.61
+0.00%
$ 363,614 $ 3,259
Mar 29, 10 PM $ 363.57
-0.15%
$ 363,568 $ 3,273
Mar 29, 5 PM $ 363.58
+0.15%
$ 363,581 $ 3,016
Mar 29, 4 PM $ 363.01
+0.10%
$ 363,013 $ 2,811
Mar 29, 3 PM $ 362.66
+0.25%
$ 362,659 $ 2,658
Mar 29, 2 PM $ 361.59
+0.36%
$ 361,593 $ 2,092
Mar 29, 1 PM $ 360.52
+0.33%
$ 360,525 $ 1,261
Mar 29, 10 AM $ 359.06
+0.00%
$ 359,058 $ 741
Mar 29, 7 AM $ 358.81
+0.02%
$ 358,815 $ 406
Mar 29, 2 AM $ 359.24
+0.01%
$ 359,240 $ 454
Mar 29, 12 AM $ 359.63
+0.00%
$ 359,628 $ 505
Mar 28, 11 PM $ 359.63
+0.00%
$ 359,633 $ 505