Microsoft xStock Historical Data

MSFTx Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 7 PM $ 396.84
-0.31%
$ 396,844 $ 6,974
Feb 17, 6 PM $ 399.77
+1.18%
$ 399,768 $ 6,867
Feb 17, 5 PM $ 396.29
-1.47%
$ 396,285 $ 6,692
Feb 17, 4 PM $ 402.21
+0.20%
$ 402,212 $ 6,760
Feb 17, 3 PM $ 399.81
+0.21%
$ 399,808 $ 6,054
Feb 17, 2 PM $ 400.57
+0.26%
$ 400,566 $ 3,977
Feb 17, 1 PM $ 399.58
+0.14%
$ 399,578 $ 2,914
Feb 17, 12 PM $ 399
-0.18%
$ 399,818 $ 1,770
Feb 17, 11 AM $ 401
+0.00%
$ 400,995 $ 1,269
Feb 17, 10 AM $ 399.46
+0.00%
$ 399,458 $ 1,174
Feb 17, 9 AM $ 399.46
+0.00%
$ 399,458 $ 285
Feb 17, 7 AM $ 399.68
-0.17%
$ 399,678 $ 171
Feb 17, 6 AM $ 399.35
+0.00%
$ 399,349 $ 114
Feb 17, 5 AM $ 403.73
+0.00%
$ 403,729 $ 87
Feb 17, 4 AM $ 403.73
+0.00%
$ 403,729 $ 39
Feb 17, 3 AM $ 403.73
+0.00%
$ 403,729 $ 39
Feb 17, 2 AM $ 403.73
+0.00%
$ 403,729 $ 39
Feb 14, 12 AM $ 403.73
+0.00%
$ 403,729 $ 24,580
Feb 13, 8 PM $ 403.73
+0.00%
$ 403,729 $ 24,587
Feb 13, 7 PM $ 403.73
+0.00%
$ 403,729 $ 24,587
Feb 13, 4 PM $ 400.71
+0.00%
$ 400,706 $ 35,175
Feb 13, 3 PM $ 400.96
+0.43%
$ 400,955 $ 42,224
Feb 13, 2 PM $ 404.73
+0.10%
$ 404,727 $ 21,731
Feb 13, 1 PM $ 407.03
+1.59%
$ 407,032 $ 22,043
Feb 13, 11 AM $ 400.67
-0.36%
$ 400,666 $ 20,400
Feb 13, 10 AM $ 401
-0.01%
$ 400,995 $ 19,198
Feb 13, 9 AM $ 401.03
-0.12%
$ 401,035 $ 19,027
Feb 13, 8 AM $ 401.1
+0.00%
$ 401,105 $ 18,699
Feb 13, 7 AM $ 401.2
+0.46%
$ 401,205 $ 18,633
Feb 13, 6 AM $ 400.09
-0.07%
$ 400,087 $ 19,237
Feb 13, 5 AM $ 400.38
-0.30%
$ 400,376 $ 19,258
Feb 13, 4 AM $ 401.56
+0.00%
$ 401,564 $ 20,014
Feb 13, 3 AM $ 401.56
+0.00%
$ 401,564 $ 20,030
Feb 13, 2 AM $ 401.56
+0.00%
$ 401,564 $ 20,660
Feb 13, 1 AM $ 390
+0.00%
$ 389,999 $ 22,739
Feb 13, 12 AM $ 390
+0.00%
$ 389,999 $ 22,280
Feb 12, 11 PM $ 390
+0.00%
$ 389,999 $ 22,329
Feb 12, 10 PM $ 405
+0.00%
$ 404,996 $ 22,329
Feb 12, 9 PM $ 405
+0.00%
$ 404,996 $ 23,238
Feb 12, 8 PM $ 405
+0.00%
$ 404,996 $ 23,299
Feb 12, 7 PM $ 405
-0.22%
$ 404,996 $ 23,381
Feb 12, 6 PM $ 407.95
+0.21%
$ 407,950 $ 14,330
Feb 12, 5 PM $ 401.18
-0.45%
$ 401,185 $ 15,166
Feb 12, 4 PM $ 403.01
-0.20%
$ 403,011 $ 14,219
Feb 12, 3 PM $ 400.76
-1.05%
$ 402,622 $ 8,050
Feb 12, 2 PM $ 405
+0.00%
$ 404,996 $ 8,081
Feb 12, 1 PM $ 405.46
+0.00%
$ 405,455 $ 9,437
Feb 12, 12 PM $ 405.46
+0.00%
$ 405,455 $ 9,383
Feb 12, 10 AM $ 405.46
+0.00%
$ 405,455 $ 9,955
Feb 12, 9 AM $ 405.46
-0.07%
$ 405,455 $ 9,955