Microsoft xStock Historical Data

MSFTx Page 5
Download
Date Close Price change Market cap Trading volume
Jun 9, 4 PM $ 402.25
-0.79%
$ 402,250 $ 269,930
Jun 9, 3 PM $ 405.59
-0.99%
$ 405,590 $ 259,069
Jun 9, 2 PM $ 409.63
-0.14%
$ 409,630 $ 257,686
Jun 9, 1 PM $ 410.19
-1.93%
$ 410,190 $ 303,093
Jun 9, 12 PM $ 418.27
+0.00%
$ 418,273 $ 303,960
Jun 9, 11 AM $ 412.66
+0.00%
$ 412,660 $ 304,818
Jun 9, 10 AM $ 412.51
+0.08%
$ 412,513 $ 300,983
Jun 9, 9 AM $ 412.19
-0.02%
$ 412,189 $ 300,891
Jun 9, 8 AM $ 412.28
-1.55%
$ 412,280 $ 187,346
Jun 9, 7 AM $ 413.12
+0.15%
$ 413,122 $ 153,448
Jun 9, 6 AM $ 419
+1.44%
$ 418,999 $ 153,303
Jun 9, 5 AM $ 413.06
+0.00%
$ 413,057 $ 153,500
Jun 9, 4 AM $ 414.63
+0.32%
$ 414,625 $ 153,501
Jun 9, 3 AM $ 414.6
+0.00%
$ 414,603 $ 155,471
Jun 9, 2 AM $ 414.6
-1.05%
$ 414,602 $ 155,751
Jun 9, 1 AM $ 412.7
+0.00%
$ 412,695 $ 154,946
Jun 9, 12 AM $ 412.7
+0.00%
$ 412,695 $ 154,184
Jun 8, 11 PM $ 414.62
+0.04%
$ 414,624 $ 155,004
Jun 8, 10 PM $ 414.41
+0.09%
$ 414,412 $ 155,643
Jun 8, 9 PM $ 414.04
+0.00%
$ 414,043 $ 181,847
Jun 8, 8 PM $ 414.04
-0.03%
$ 414,039 $ 181,729
Jun 8, 7 PM $ 414.38
+0.25%
$ 414,376 $ 181,299
Jun 8, 6 PM $ 413.35
+0.27%
$ 413,350 $ 179,144
Jun 8, 5 PM $ 411.99
-0.31%
$ 411,991 $ 169,564
Jun 8, 4 PM $ 413.44
-0.21%
$ 413,436 $ 158,712
Jun 8, 3 PM $ 414.31
-0.34%
$ 414,313 $ 158,271
Jun 8, 2 PM $ 415.72
-0.02%
$ 415,717 $ 150,126
Jun 8, 1 PM $ 415.79
-1.63%
$ 415,786 $ 108,238
Jun 8, 12 PM $ 422.69
+0.00%
$ 422,688 $ 3,569
Jun 8, 11 AM $ 415.03
-0.61%
$ 415,025 $ 3,480
Jun 8, 10 AM $ 415.16
+0.00%
$ 415,157 $ 2,595
Jun 8, 9 AM $ 415.15
-0.35%
$ 415,152 $ 2,595
Jun 8, 7 AM $ 415.15
+0.33%
$ 415,148 $ 2,596
Jun 8, 6 AM $ 420.99
+1.98%
$ 420,994 $ 932
Jun 8, 5 AM $ 412.78
-0.49%
$ 412,783 $ 147
Jun 8, 4 AM $ 415.13
-0.51%
$ 415,133 $ 38
Jun 8, 1 AM $ 416.23
-0.12%
$ 416,230 $ 5
Jun 8, 12 AM $ 416.88
+0.07%
$ 416,880 $ 4
Jun 7, 10 PM $ 415.27
+0.18%
$ 415,269 $ 4
Jun 7, 7 PM $ 416.89
+0.00%
$ 416,889 $ 2
Jun 7, 3 PM $ 415.1
+0.00%
$ 415,104 $ 2
Jun 7, 10 AM $ 414.19
-0.34%
$ 414,190 $ 2
Jun 7, 9 AM $ 413.69
-0.96%
$ 413,691 $ 1
Jun 6, 4 PM $ 397.1
-0.09%
$ 397,103 $ 0
Jun 6, 3 PM $ 394.88
-1.58%
$ 394,884 $ 0
Jun 5, 11 PM $ 417.99
+0.00%
$ 417,995 $ 62,772
Jun 5, 10 PM $ 417.99
-0.24%
$ 417,994 $ 62,772
Jun 5, 9 PM $ 419
+0.00%
$ 419,000 $ 61,222
Jun 5, 8 PM $ 419
+0.00%
$ 419,000 $ 61,230
Jun 5, 7 PM $ 420.97
+0.23%
$ 420,971 $ 61,025