Microsoft xStock Historical Data

MSFTx Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 9 PM $ 414.59
-0.66%
$ 414,591 $ 25,776
May 27, 8 PM $ 417.33
+0.00%
$ 417,334 $ 25,229
May 27, 7 PM $ 417.32
-0.01%
$ 417,319 $ 25,229
May 27, 6 PM $ 417.36
+0.00%
$ 417,359 $ 25,139
May 27, 5 PM $ 412.85
-1.45%
$ 412,851 $ 25,121
May 27, 4 PM $ 418.97
+1.49%
$ 418,969 $ 24,881
May 27, 3 PM $ 417.01
-0.08%
$ 417,008 $ 9,610
May 27, 2 PM $ 417.29
+1.39%
$ 417,294 $ 12,464
May 27, 1 PM $ 411.55
-0.30%
$ 411,554 $ 36,343
May 27, 12 PM $ 412.78
-0.19%
$ 412,777 $ 43,713
May 27, 11 AM $ 414.03
-0.09%
$ 414,027 $ 49,679
May 27, 10 AM $ 414.63
-0.82%
$ 414,630 $ 54,186
May 27, 9 AM $ 415.83
+0.17%
$ 415,828 $ 54,238
May 27, 8 AM $ 415.11
-0.06%
$ 415,106 $ 54,246
May 27, 7 AM $ 415.32
+0.11%
$ 415,325 $ 53,179
May 27, 6 AM $ 414.66
+0.16%
$ 414,660 $ 53,148
May 27, 5 AM $ 417.46
-0.39%
$ 417,457 $ 53,016
May 27, 4 AM $ 418.69
+1.02%
$ 418,688 $ 53,061
May 27, 3 AM $ 414.33
+0.13%
$ 414,331 $ 52,779
May 27, 2 AM $ 422.19
+0.00%
$ 422,194 $ 53,833
May 27, 1 AM $ 422.17
+1.61%
$ 422,172 $ 53,833
May 26, 8 PM $ 415.49
-0.22%
$ 415,486 $ 53,036
May 26, 7 PM $ 415.43
-0.08%
$ 415,428 $ 52,067
May 26, 6 PM $ 414.71
+0.22%
$ 414,712 $ 51,785
May 26, 5 PM $ 414.46
-0.16%
$ 414,456 $ 51,456
May 26, 4 PM $ 415.15
+0.02%
$ 415,155 $ 51,203
May 26, 3 PM $ 415.51
-0.59%
$ 415,514 $ 51,126
May 26, 2 PM $ 418.3
+0.56%
$ 418,304 $ 48,352
May 26, 1 PM $ 415.82
-0.42%
$ 415,819 $ 23,524
May 26, 12 PM $ 418.82
-2.01%
$ 418,820 $ 18,653
May 26, 11 AM $ 427.56
+0.25%
$ 427,561 $ 16,294
May 26, 10 AM $ 426.63
+1.50%
$ 426,629 $ 3,220
May 26, 9 AM $ 420.69
+0.00%
$ 420,690 $ 815
May 26, 8 AM $ 418.86
+0.00%
$ 418,861 $ 1,089
May 26, 7 AM $ 418.83
-0.35%
$ 418,827 $ 1,084
May 26, 5 AM $ 421.49
+0.27%
$ 421,494 $ 1,273
May 26, 4 AM $ 420.36
+0.00%
$ 420,360 $ 1,238
May 26, 3 AM $ 420.6
-0.04%
$ 420,599 $ 1,244
May 26, 2 AM $ 420.66
+0.00%
$ 420,658 $ 1,230
May 26, 12 AM $ 419.46
-0.15%
$ 419,462 $ 1,174
May 25, 10 PM $ 419.69
+0.01%
$ 419,691 $ 954
May 25, 9 PM $ 418.61
+0.00%
$ 418,612 $ 822
May 25, 8 PM $ 420.85
+0.11%
$ 420,851 $ 1,140
May 25, 7 PM $ 420.67
+0.03%
$ 420,665 $ 1,127
May 25, 6 PM $ 419.86
-0.01%
$ 419,863 $ 976
May 25, 5 PM $ 419.84
-0.12%
$ 419,842 $ 986
May 25, 4 PM $ 421.73
+0.00%
$ 421,727 $ 983
May 25, 3 PM $ 421.62
-0.12%
$ 421,622 $ 983
May 25, 2 PM $ 422.19
-0.15%
$ 422,190 $ 983
May 25, 9 AM $ 422.29
+0.26%
$ 422,291 $ 1,457