Microsoft xStock Historical Data

MSFTx Page 27
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 AM $ 418.76
-0.20%
$ 418,757 $ 732
Apr 19, 8 AM $ 419.84
+0.07%
$ 419,843 $ 853
Apr 19, 7 AM $ 419.57
+0.16%
$ 419,567 $ 941
Apr 19, 6 AM $ 419.03
-0.05%
$ 419,031 $ 799
Apr 19, 5 AM $ 419.39
+0.02%
$ 419,392 $ 787
Apr 19, 4 AM $ 419.6
-0.04%
$ 419,602 $ 728
Apr 19, 3 AM $ 419.08
-0.23%
$ 419,083 $ 741
Apr 19, 2 AM $ 420.96
+0.31%
$ 420,964 $ 857
Apr 19, 1 AM $ 419.32
-0.10%
$ 419,320 $ 840
Apr 19, 12 AM $ 421.07
+0.00%
$ 421,072 $ 825
Apr 18, 9 PM $ 420.89
+0.00%
$ -- $ 895
Apr 18, 8 PM $ 420.39
+0.00%
$ 420,389 $ 916
Apr 18, 7 PM $ 421
+0.16%
$ 420,995 $ 1,018
Apr 18, 6 PM $ 420.12
-0.55%
$ 420,122 $ 1,037
Apr 18, 5 PM $ 422.48
+0.00%
$ 422,480 $ 170
Apr 18, 4 PM $ 422.98
+0.00%
$ 422,978 $ 170
Apr 18, 3 PM $ 422.57
+0.02%
$ 422,571 $ 170
Apr 18, 12 PM $ 423.42
+0.39%
$ 423,424 $ 238
Apr 18, 11 AM $ 420.83
-0.53%
$ 420,828 $ 218
Apr 18, 10 AM $ 420.7
-0.30%
$ 420,703 $ 213
Apr 18, 9 AM $ 420.91
+0.00%
$ 420,909 $ 213
Apr 18, 8 AM $ 420.91
-0.17%
$ 420,906 $ 234
Apr 18, 7 AM $ 421.61
+0.00%
$ 421,614 $ 234
Apr 18, 5 AM $ 421.08
+0.00%
$ 421,079 $ 232
Apr 18, 3 AM $ 421.63
+0.31%
$ 421,628 $ 33,638
Apr 18, 2 AM $ 420.22
-0.47%
$ 420,217 $ 33,626
Apr 18, 1 AM $ 421.35
+1.41%
$ 421,354 $ 33,623
Apr 18, 12 AM $ 415.5
+0.00%
$ 415,498 $ 33,623
Apr 17, 11 PM $ 419.8
+0.00%
$ 419,803 $ 33,623
Apr 17, 10 PM $ 419.81
-0.05%
$ 419,806 $ 34,377
Apr 17, 9 PM $ 421.82
+0.06%
$ 421,824 $ 27,096
Apr 17, 8 PM $ 421.56
-0.32%
$ 421,559 $ 24,313
Apr 17, 7 PM $ 422.31
+0.02%
$ 422,312 $ 24,468
Apr 17, 6 PM $ 422.25
-0.43%
$ 422,247 $ 19,694
Apr 17, 5 PM $ 429.05
-0.06%
$ 429,050 $ 21,571
Apr 17, 4 PM $ 429.39
+0.03%
$ 429,385 $ 21,905
Apr 17, 3 PM $ 429.27
-0.22%
$ 429,272 $ 22,663
Apr 17, 2 PM $ 429.51
+0.97%
$ 429,508 $ 21,811
Apr 17, 1 PM $ 425.53
-0.10%
$ 425,526 $ 17,661
Apr 17, 12 PM $ 425.97
+0.23%
$ 425,971 $ 24,993
Apr 17, 11 AM $ 424.43
+0.00%
$ 424,434 $ 24,989
Apr 17, 10 AM $ 423.31
-0.36%
$ 423,309 $ 23,982
Apr 17, 9 AM $ 423.23
-0.35%
$ 423,232 $ 23,904
Apr 17, 8 AM $ 424.69
+1.05%
$ 424,688 $ 23,782
Apr 17, 7 AM $ 420.29
-3.23%
$ 420,288 $ 23,160
Apr 17, 6 AM $ 434.32
+3.56%
$ 434,318 $ 23,945
Apr 17, 5 AM $ 418.43
-0.34%
$ 418,429 $ 22,952
Apr 17, 4 AM $ 420.31
-0.07%
$ 420,307 $ 23,085
Apr 17, 3 AM $ 419.59
+0.00%
$ 419,589 $ 64,646
Apr 17, 2 AM $ 419.8
-0.38%
$ 419,802 $ 64,621