Microsoft xStock Historical Data

MSFTx Page 15
Download
Date Close Price change Market cap Trading volume
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
May 15, 7 AM $ 405.54
+0.05%
$ 405,538 $ 15,071
May 15, 6 AM $ 406.4
-0.48%
$ 406,404 $ 15,654
May 15, 5 AM $ 408.89
+0.03%
$ 408,889 $ 15,635
May 15, 4 AM $ 408.75
-0.30%
$ 408,748 $ 15,398
May 15, 3 AM $ 409.69
-0.05%
$ 409,686 $ 15,440
May 15, 2 AM $ 408.92
+0.08%
$ 408,924 $ 15,608
May 15, 1 AM $ 408.83
+0.00%
$ 408,826 $ 20,179
May 15, 12 AM $ 408.81
+0.29%
$ 408,808 $ 20,090
May 14, 11 PM $ 407.63
-0.01%
$ 407,629 $ 21,911
May 14, 10 PM $ 407.66
+0.00%
$ 407,662 $ 21,862
May 14, 9 PM $ 407.62
-0.29%
$ 407,619 $ 21,870
May 14, 8 PM $ 408.82
-0.18%
$ 408,817 $ 23,059
May 14, 7 PM $ 409.57
-0.07%
$ 409,569 $ 20,621
May 14, 6 PM $ 409.84
+0.19%
$ 409,844 $ 44,661
May 14, 5 PM $ 409.07
+0.23%
$ 409,069 $ 44,532
May 14, 4 PM $ 408.11
-0.79%
$ 408,106 $ 46,224
May 14, 3 PM $ 411.37
-1.06%
$ 411,368 $ 51,602
May 14, 2 PM $ 415.76
+1.43%
$ 415,757 $ 52,374
May 14, 1 PM $ 409.9
+0.83%
$ 409,902 $ 56,349
May 14, 12 PM $ 406.08
+0.16%
$ 406,083 $ 50,017
May 14, 11 AM $ 406.99
-0.08%
$ 406,994 $ 49,117
May 14, 10 AM $ 407.32
+0.74%
$ 407,319 $ 49,796
May 14, 9 AM $ 406.12
+0.06%
$ 406,118 $ 50,737
May 14, 8 AM $ 405.92
+0.37%
$ 405,922 $ 50,627
May 14, 7 AM $ 404.34
+0.03%
$ 404,345 $ 50,041
May 14, 6 AM $ 404.23
-0.08%
$ 404,234 $ 49,220
May 14, 5 AM $ 404.58
+0.16%
$ 404,578 $ 49,760
May 14, 4 AM $ 404.67
-1.72%
$ 404,672 $ 49,562
May 14, 3 AM $ 411.74
+1.78%
$ 411,739 $ 50,440
May 14, 2 AM $ 404.53
-0.01%
$ 404,533 $ 49,767
May 14, 1 AM $ 406.89
-0.27%
$ 406,887 $ 46,183
May 13, 11 PM $ 405.42
+0.02%
$ 405,418 $ 45,328
May 13, 10 PM $ 404.64
+0.00%
$ 404,635 $ 43,542
May 13, 9 PM $ 404.64
-1.75%
$ 404,635 $ 43,532
May 13, 8 PM $ 411.85
+1.60%
$ 411,854 $ 44,000
May 13, 7 PM $ 405.36
-0.15%
$ 405,357 $ 42,533
May 13, 6 PM $ 405.93
+0.28%
$ 405,928 $ 18,009