Microsoft xStock Historical Data

MSFTx Page 40
Download
Date Close Price change Market cap Trading volume
Mar 11, 7 AM $ 407.13
+0.22%
$ 407,132 $ 2,853
Mar 11, 6 AM $ 404.33
+0.00%
$ 404,328 $ 2,929
Mar 11, 5 AM $ 404.33
-0.70%
$ 404,328 $ 2,840
Mar 11, 4 AM $ 407.19
+0.00%
$ 407,192 $ 3,162
Mar 10, 8 PM $ 405.18
+0.00%
$ 405,176 $ 2,991
Mar 10, 7 PM $ 405.2
+0.10%
$ 405,196 $ 2,951
Mar 10, 6 PM $ 406.02
+0.04%
$ 406,024 $ 2,430
Mar 10, 5 PM $ 405.84
+0.05%
$ 405,845 $ 2,288
Mar 10, 4 PM $ 407.55
+0.00%
$ 407,551 $ 1,640
Mar 10, 3 PM $ 406.47
+0.21%
$ 406,473 $ 1,625
Mar 10, 2 PM $ 405.76
-0.82%
$ 405,765 $ 1,341
Mar 10, 1 PM $ 409.13
-0.23%
$ 409,127 $ 2,256
Mar 10, 12 PM $ 409.75
+3.54%
$ 409,746 $ 2,032
Mar 10, 10 AM $ 395.75
+0.00%
$ 395,746 $ 1,894
Mar 10, 9 AM $ 410.47
+0.00%
$ 410,475 $ 1,912
Mar 10, 8 AM $ 411.37
+0.00%
$ 411,373 $ 2,102
Mar 10, 7 AM $ 410.44
+0.12%
$ 410,445 $ 2,049
Mar 10, 6 AM $ 409.97
+0.00%
$ 409,966 $ 2,210
Mar 10, 4 AM $ 408.37
-3.36%
$ 408,369 $ 2,281
Mar 10, 3 AM $ 422.59
+0.00%
$ 422,588 $ 2,046
Mar 9, 11 PM $ 422.59
+0.00%
$ 422,588 $ 2,286
Mar 9, 8 PM $ 421.45
+4.09%
$ 421,451 $ 2,267
Mar 9, 7 PM $ 404.88
+0.00%
$ 404,877 $ 2,168
Mar 9, 6 PM $ 404.88
-0.07%
$ 404,877 $ 2,168
Mar 9, 5 PM $ 405.18
-0.59%
$ 405,176 $ 2,160
Mar 9, 4 PM $ 407.6
+0.01%
$ 407,601 $ 2,156
Mar 9, 3 PM $ 407.55
+0.00%
$ 407,551 $ 2,116
Mar 9, 2 PM $ 407.05
-0.23%
$ 407,052 $ 2,116
Mar 9, 1 PM $ 408
+0.00%
$ 408,000 $ 1,166
Mar 9, 12 PM $ 408
+0.00%
$ 408,000 $ 1,132
Mar 9, 11 AM $ 408
+0.00%
$ 408,000 $ 975
Mar 9, 10 AM $ 408
+2.72%
$ 408,000 $ 901
Mar 9, 9 AM $ 408
+0.00%
$ 408,000 $ 813
Mar 9, 8 AM $ 402.31
+0.00%
$ 402,312 $ 677
Mar 9, 7 AM $ 402.31
-0.20%
$ 402,312 $ 652
Mar 9, 6 AM $ 404.07
+0.80%
$ 404,068 $ 371
Mar 9, 5 AM $ 400.6
+0.06%
$ 400,596 $ 332
Mar 9, 4 AM $ 400.63
+0.00%
$ 400,626 $ 240
Mar 6, 10 PM $ 407.84
+0.00%
$ 407,840 $ 3,749
Mar 6, 9 PM $ 408.99
-0.04%
$ 408,988 $ 3,822
Mar 6, 8 PM $ 409.1
-0.13%
$ 409,098 $ 3,792
Mar 6, 7 PM $ 410.82
+0.03%
$ 410,824 $ 6,921
Mar 6, 6 PM $ 410.34
+0.22%
$ 410,345 $ 6,975
Mar 6, 5 PM $ 412.73
+0.00%
$ 412,730 $ 10,182
Mar 6, 4 PM $ 412.17
+0.45%
$ 412,171 $ 10,224
Mar 6, 3 PM $ 410.96
-2.84%
$ 410,964 $ 9,214
Mar 6, 2 PM $ 407.47
+0.31%
$ 407,471 $ 8,909
Mar 6, 1 PM $ 406.29
-0.61%
$ 406,294 $ 8,339
Mar 6, 12 PM $ 408.79
-0.07%
$ 408,788 $ 8,474
Mar 6, 11 AM $ 410.58
-0.05%
$ 410,584 $ 8,481