Microsoft xStock Historical Data

MSFTx Page 8
Download
Date Close Price change Market cap Trading volume
Mar 28, 11 PM $ 359.63
+0.00%
$ 359,633 $ 505
Mar 28, 2 PM $ 359.58
+0.00%
$ -- $ 4,158
Mar 28, 8 AM $ 358.09
+0.00%
$ 358,092 $ 4,405
Mar 28, 6 AM $ 358.67
+0.00%
$ 358,670 $ 4,386
Mar 28, 5 AM $ 357.96
+0.00%
$ 357,960 $ 4,328
Mar 28, 2 AM $ 357.86
+0.00%
$ 357,856 $ 10,063
Mar 28, 1 AM $ 357.83
-0.04%
$ 357,828 $ 10,302
Mar 27, 11 PM $ 364.38
+2.09%
$ 364,384 $ 10,348
Mar 27, 10 PM $ 358.37
+0.00%
$ 358,365 $ 9,457
Mar 27, 8 PM $ 364.69
+0.00%
$ 364,687 $ 12,234
Mar 27, 7 PM $ 368.25
+0.00%
$ 368,251 $ 12,539
Mar 27, 6 PM $ 366.02
-0.07%
$ 366,017 $ 11,980
Mar 27, 5 PM $ 366.14
+1.98%
$ 366,145 $ 12,301
Mar 27, 4 PM $ 359.31
+0.00%
$ 359,306 $ 16,319
Mar 27, 3 PM $ 359.3
-1.88%
$ 359,302 $ 16,694
Mar 27, 2 PM $ 366.22
+1.82%
$ 366,222 $ 16,610
Mar 27, 1 PM $ 359.66
-1.47%
$ 359,658 $ 15,997
Mar 27, 12 PM $ 365
-2.26%
$ 365,005 $ 16,422
Mar 27, 11 AM $ 373.44
+1.73%
$ 373,439 $ 16,464
Mar 27, 9 AM $ 368.98
+0.00%
$ 368,981 $ 16,453
Mar 27, 8 AM $ 367.06
+0.56%
$ 367,057 $ 13,360
Mar 27, 7 AM $ 365.02
+0.00%
$ 365,021 $ 18,091
Mar 27, 5 AM $ 374.54
+0.00%
$ 374,537 $ 17,967
Mar 27, 4 AM $ 367.99
-0.53%
$ 367,993 $ 17,942
Mar 27, 1 AM $ 367.55
-1.49%
$ 367,550 $ 17,261
Mar 27, 12 AM $ 368.99
+0.00%
$ 368,989 $ 17,114
Mar 26, 11 PM $ 369.16
-0.06%
$ 369,158 $ 17,120
Mar 26, 9 PM $ 367.57
+0.00%
$ 367,570 $ 16,967
Mar 26, 8 PM $ 372.27
+0.43%
$ 372,275 $ 15,931
Mar 26, 7 PM $ 370.7
-0.20%
$ 370,705 $ 14,287
Mar 26, 6 PM $ 371.8
+0.11%
$ 371,797 $ 14,271
Mar 26, 5 PM $ 371.45
-0.04%
$ 371,446 $ 13,909
Mar 26, 4 PM $ 371.53
-0.47%
$ 371,526 $ 9,981
Mar 26, 3 PM $ 373.22
-1.74%
$ 373,221 $ 9,711
Mar 26, 2 PM $ 379.96
+2.49%
$ 379,958 $ 21,549
Mar 26, 1 PM $ 370.37
-0.09%
$ 370,365 $ 20,664
Mar 26, 12 PM $ 378.78
+2.18%
$ 378,782 $ 20,548
Mar 26, 11 AM $ 370.71
-2.29%
$ 370,708 $ 20,656
Mar 26, 10 AM $ 379.37
+2.01%
$ 379,365 $ 21,376
Mar 26, 9 AM $ 370.43
-0.03%
$ 370,428 $ 17,366
Mar 26, 8 AM $ 372.56
+0.47%
$ 372,564 $ 17,424
Mar 26, 7 AM $ 373.71
+0.00%
$ 373,712 $ 17,710
Mar 26, 6 AM $ 381.07
-0.54%
$ 381,069 $ 18,266
Mar 26, 5 AM $ 381.58
+1.88%
$ 381,578 $ 18,089
Mar 26, 4 AM $ 382.39
-0.49%
$ 382,392 $ 17,457
Mar 25, 10 PM $ 381.29
+0.00%
$ 381,290 $ 27,887
Mar 25, 9 PM $ 382.28
+0.00%
$ 382,278 $ 27,931
Mar 25, 8 PM $ 391.37
+2.74%
$ 391,370 $ 28,049
Mar 25, 7 PM $ 380.73
+0.09%
$ 380,731 $ 28,615
Mar 25, 6 PM $ 374.78
-1.73%
$ 374,781 $ 28,509