Microsoft xStock Historical Data

MSFTx
Download
Date Close Price change Market cap Trading volume
3:24 PM $ 423.83
-0.14%
$ 423,829 $ 65,673
3:07 PM $ 424.41
+0.00%
$ 424,409 $ 60,724
3:03 PM $ 424.4
+0.01%
$ 424,403 $ 60,704
3:01 PM $ 424.82
+0.00%
$ 424,403 $ 60,617
2:59 PM $ 424.78
-0.20%
$ 424,775 $ 60,239
2:55 PM $ 425.11
+0.01%
$ 424,775 $ 59,584
2:54 PM $ 425.05
+0.28%
$ 425,052 $ 59,564
2:53 PM $ 423.68
+0.21%
$ 425,052 $ 15,706
2:50 PM $ 422.81
+0.00%
$ 425,052 $ 12,135
2:48 PM $ 422.96
+0.00%
$ 422,959 $ 12,126
2:46 PM $ 422.93
+0.04%
$ 422,959 $ 12,060
2:45 PM $ 422.71
+0.00%
$ 422,959 $ 12,033
2:44 PM $ 422.69
+0.02%
$ 422,691 $ 11,987
2:43 PM $ 421.43
+0.01%
$ 422,691 $ 11,915
2:42 PM $ 421.23
+0.00%
$ 422,691 $ 11,915
2:38 PM $ 421.18
+0.01%
$ 421,179 $ 11,807
2:37 PM $ 421.01
+0.02%
$ 421,179 $ 11,807
2:36 PM $ 420.91
+0.00%
$ 421,179 $ 11,762
2:35 PM $ 418.36
+0.00%
$ 421,179 $ 11,762
2:34 PM $ 418.34
+0.01%
$ 418,343 $ 11,669
2:33 PM $ 418.25
+0.01%
$ 418,343 $ 11,609
2:32 PM $ 418.22
-0.01%
$ 418,343 $ 11,609
2:29 PM $ 418.27
+0.00%
$ 418,266 $ 11,584
2:28 PM $ 417.73
+0.00%
$ 418,266 $ 11,577
2:27 PM $ 417.5
+0.00%
$ 418,266 $ 12,324
2:10 PM $ 416.48
+0.00%
$ 416,533 $ 12,325
2:03 PM $ 416.53
+0.00%
$ 416,533 $ 13,681
1:57 PM $ 416.65
+0.00%
$ 416,654 $ 13,611
1:54 PM $ 416.34
+0.00%
$ 416,345 $ 13,729
1:51 PM $ 416.33
+0.04%
$ 416,345 $ 13,675
1:47 PM $ 416.16
+0.00%
$ 416,160 $ 13,676
1:46 PM $ 416.15
+0.00%
$ 416,160 $ 13,668
1:45 PM $ 416.1
-0.48%
$ 416,160 $ 13,668
1:44 PM $ 418.28
+0.00%
$ 418,281 $ 13,692
1:42 PM $ 418.35
+0.00%
$ 418,281 $ 13,687
1:40 PM $ 418.35
+0.00%
$ 418,281 $ 13,574
1:39 PM $ 411.72
+0.05%
$ 411,725 $ 14,367
1:38 PM $ 411.49
+0.07%
$ 411,725 $ 14,222
1:37 PM $ 411.18
+0.02%
$ 411,725 $ 14,183
1:36 PM $ 411.1
+0.00%
$ 411,725 $ 14,161
1:35 PM $ 411.08
+0.00%
$ 411,725 $ 14,138
1:34 PM $ 411.17
+0.01%
$ 411,166 $ 14,138
1:33 PM $ 411.34
+0.00%
$ 411,166 $ 14,131
1:31 PM $ 411.33
+0.05%
$ 411,166 $ 14,024
1:30 PM $ 411.1
-0.01%
$ 411,166 $ 14,007
1:13 PM $ 411.16
+0.00%
$ 411,157 $ 14,010
12:57 PM $ 411.85
+0.00%
$ 411,849 $ 14,010
12:44 PM $ 411.88
+0.00%
$ 411,881 $ 15,020
12:19 PM $ 411.59
+0.00%
$ 411,586 $ 14,814
12:15 PM $ 411.72
+0.00%
$ 411,586 $ 14,816
Download