Microsoft xStock Historical Data

MSFTx Page 4
Download
Date Close Price change Market cap Trading volume
Jun 11, 5 PM $ 390.14
+0.19%
$ 390,140 $ 12,471
Jun 11, 4 PM $ 389.46
+0.46%
$ 389,462 $ 86,677
Jun 11, 3 PM $ 390.83
-0.06%
$ 390,828 $ 68,586
Jun 11, 2 PM $ 391.13
-0.71%
$ 391,134 $ 67,979
Jun 11, 1 PM $ 393.55
-1.52%
$ 393,554 $ 53,886
Jun 11, 12 PM $ 399.7
-0.16%
$ 399,704 $ 59,970
Jun 11, 11 AM $ 400.35
+0.00%
$ 400,352 $ 65,977
Jun 11, 10 AM $ 400.05
+0.42%
$ 400,052 $ 67,111
Jun 11, 9 AM $ 398.38
-1.85%
$ 398,376 $ 83,506
Jun 11, 8 AM $ 405.9
+0.49%
$ 405,896 $ 82,392
Jun 11, 7 AM $ 403.93
+1.65%
$ 403,928 $ 82,053
Jun 11, 6 AM $ 397.39
-1.62%
$ 397,393 $ 81,266
Jun 11, 5 AM $ 400.69
+0.00%
$ 400,686 $ 81,029
Jun 11, 4 AM $ 400.56
+0.00%
$ 400,555 $ 81,029
Jun 11, 3 AM $ 400.21
+0.35%
$ 400,213 $ 80,974
Jun 11, 2 AM $ 399.71
-0.03%
$ 399,711 $ 83,367
Jun 11, 1 AM $ 399.85
-0.09%
$ 399,847 $ 83,365
Jun 11, 12 AM $ 400.21
+0.12%
$ 400,210 $ 83,374
Jun 10, 11 PM $ 399.74
+0.04%
$ 399,743 $ 82,774
Jun 10, 10 PM $ 399.58
-0.17%
$ 399,576 $ 79,483
Jun 10, 9 PM $ 400.27
-0.76%
$ 400,266 $ 79,746
Jun 10, 8 PM $ 400.39
-0.19%
$ 400,389 $ 82,552
Jun 10, 7 PM $ 401.3
-0.56%
$ 401,302 $ 81,737
Jun 10, 6 PM $ 403.7
-0.05%
$ 403,703 $ 80,716
Jun 10, 5 PM $ 403.91
-0.22%
$ 403,913 $ 107,973
Jun 10, 4 PM $ 404.98
+0.00%
$ 404,978 $ 119,198
Jun 10, 3 PM $ 404.98
-0.83%
$ 404,982 $ 129,947
Jun 10, 2 PM $ 408.38
+1.25%
$ 408,384 $ 167,820
Jun 10, 1 PM $ 399.51
-0.35%
$ 399,505 $ 166,621
Jun 10, 12 PM $ 400.73
+0.12%
$ 400,726 $ 165,674
Jun 10, 11 AM $ 400.24
-0.17%
$ 400,241 $ 162,084
Jun 10, 10 AM $ 400.92
+0.02%
$ 400,921 $ 164,736
Jun 10, 9 AM $ 400.83
-0.18%
$ 400,826 $ 160,093
Jun 10, 8 AM $ 401.75
-0.22%
$ 401,749 $ 172,360
Jun 10, 7 AM $ 402.83
-0.61%
$ 402,829 $ 275,131
Jun 10, 6 AM $ 405.31
-1.19%
$ 405,305 $ 275,150
Jun 10, 5 AM $ 410.19
-0.26%
$ 410,187 $ 294,993
Jun 10, 4 AM $ 405.22
+0.00%
$ 405,224 $ 295,623
Jun 10, 3 AM $ 405.22
+0.14%
$ 405,224 $ 295,623
Jun 10, 2 AM $ 404.86
+0.62%
$ 404,864 $ 293,685
Jun 10, 1 AM $ 405
+0.00%
$ 405,003 $ 294,600
Jun 10, 12 AM $ 405
+0.00%
$ 405,001 $ 294,599
Jun 9, 11 PM $ 404.74
-0.03%
$ 404,739 $ 294,518
Jun 9, 10 PM $ 405.19
-0.04%
$ 405,189 $ 294,210
Jun 9, 9 PM $ 405.46
+0.00%
$ 405,458 $ 294,981
Jun 9, 8 PM $ 405.46
+0.14%
$ 405,459 $ 294,961
Jun 9, 7 PM $ 404.89
-0.20%
$ 404,891 $ 290,757
Jun 9, 6 PM $ 405.71
+0.50%
$ 405,713 $ 292,376
Jun 9, 5 PM $ 403.68
+0.41%
$ 403,683 $ 270,466
Jun 9, 4 PM $ 402.25
-0.79%
$ 402,250 $ 269,930