Microsoft xStock Historical Data

MSFTx Page 8
Download
Date Close Price change Market cap Trading volume
Jun 1, 5 PM $ 463.15
+0.37%
$ 463,151 $ 88,493
Jun 1, 4 PM $ 461.43
+0.25%
$ 461,428 $ 88,822
Jun 1, 3 PM $ 460.27
-0.56%
$ 460,274 $ 88,435
Jun 1, 2 PM $ 462.1
-0.28%
$ 462,104 $ 87,925
Jun 1, 1 PM $ 458.68
-1.97%
$ 458,678 $ 75,233
Jun 1, 12 PM $ 466.81
-0.40%
$ 466,815 $ 74,649
Jun 1, 11 AM $ 470.89
+1.58%
$ 470,891 $ 74,627
Jun 1, 10 AM $ 463.57
-0.12%
$ 463,566 $ 73,563
Jun 1, 8 AM $ 463.06
-0.22%
$ 463,064 $ 135
Jun 1, 7 AM $ 464.18
+0.00%
$ 464,176 $ 156
Jun 1, 6 AM $ 465.12
+0.46%
$ 465,117 $ 156
Jun 1, 5 AM $ 462.98
+0.05%
$ 462,984 $ 155
Jun 1, 4 AM $ 461.38
+0.28%
$ 461,384 $ 305
Jun 1, 3 AM $ 460.79
+0.28%
$ 460,792 $ 284
Jun 1, 2 AM $ 460.38
+0.35%
$ 460,377 $ 335
Jun 1, 1 AM $ 459.36
-0.85%
$ 459,363 $ 332
Jun 1, 12 AM $ 463.47
-0.48%
$ 463,466 $ 308
May 31, 11 PM $ 465.77
+0.00%
$ 465,773 $ 361
May 31, 10 PM $ 467.33
+0.15%
$ 467,327 $ 360
May 31, 7 PM $ 463.81
+0.95%
$ 463,813 $ 353
May 31, 5 PM $ 461.19
+0.00%
$ 461,186 $ 356
May 31, 4 PM $ 460.7
+0.00%
$ 460,702 $ 370
May 31, 3 PM $ 462.71
+0.00%
$ 462,706 $ 372
May 31, 2 PM $ 462.88
+0.02%
$ 462,877 $ 400
May 31, 1 PM $ 464.06
+0.00%
$ 464,064 $ 388
May 31, 11 AM $ 462.97
+0.39%
$ 462,969 $ 411
May 31, 10 AM $ 457.87
-0.44%
$ 457,872 $ 364
May 31, 5 AM $ 459.2
+1.03%
$ 459,198 $ 346
May 31, 4 AM $ 453.73
-0.14%
$ 453,726 $ 191
May 31, 3 AM $ 454.25
+0.36%
$ 454,251 $ 259
May 31, 2 AM $ 452.84
-0.24%
$ 452,838 $ 208
May 31, 1 AM $ 453.78
+0.00%
$ 453,782 $ 244
May 31, 12 AM $ 452.69
+0.10%
$ 452,691 $ 244
May 30, 11 PM $ 452.1
+0.00%
$ 452,103 $ 244
May 30, 9 PM $ 452.51
+0.12%
$ 452,505 $ 233
May 30, 7 PM $ 451.52
-0.35%
$ 451,518 $ 376
May 30, 5 PM $ 452.1
+0.00%
$ 452,096 $ 448
May 30, 4 PM $ 452.28
+0.13%
$ 452,281 $ 448
May 30, 3 PM $ 450.74
-0.05%
$ 450,953 $ 541
May 30, 2 PM $ 451.77
-0.03%
$ 451,770 $ 599
May 30, 1 PM $ 451.71
+0.04%
$ 451,714 $ 880
May 30, 12 PM $ 450.51
+0.00%
$ 450,507 $ 1,149
May 30, 11 AM $ 450.32
+0.00%
$ 450,318 $ 1,168
May 30, 6 AM $ 452.07
+0.16%
$ 452,070 $ 1,414
May 30, 5 AM $ 449.35
+0.00%
$ 449,352 $ 1,406
May 30, 4 AM $ 448.99
-0.16%
$ 448,992 $ 1,395
May 30, 3 AM $ 450.98
+0.00%
$ 450,985 $ 33,205
May 30, 2 AM $ 451.26
-0.02%
$ 451,259 $ 33,202
May 30, 1 AM $ 451.43
-0.13%
$ 451,426 $ 33,228
May 30, 12 AM $ 452.05
+0.32%
$ 452,053 $ 33,217