Microsoft xStock Historical Data

MSFTx Page 12
Download
Date Close Price change Market cap Trading volume
Apr 21, 3 AM $ 418.98
+0.01%
$ 418,981 $ 5,259
Apr 21, 2 AM $ 418.88
-0.02%
$ 418,879 $ 5,330
Apr 21, 1 AM $ 418.97
+0.03%
$ 418,974 $ 5,024
Apr 21, 12 AM $ 418.87
+0.20%
$ 418,868 $ 5,505
Apr 20, 11 PM $ 418.07
-0.40%
$ 418,074 $ 5,485
Apr 20, 10 PM $ 419.99
+0.00%
$ 419,992 $ 4,448
Apr 20, 9 PM $ 419.69
-0.10%
$ 419,692 $ 4,856
Apr 20, 8 PM $ 420.28
-0.27%
$ 420,275 $ 4,835
Apr 20, 6 PM $ 420.89
+0.17%
$ 420,888 $ 5,008
Apr 20, 5 PM $ 419.76
+0.08%
$ 419,759 $ 20,016
Apr 20, 4 PM $ 419.52
-0.08%
$ 419,522 $ 20,100
Apr 20, 3 PM $ 418.17
-0.39%
$ 418,171 $ 19,658
Apr 20, 2 PM $ 419.79
-0.14%
$ 419,793 $ 18,946
Apr 20, 1 PM $ 420.92
+0.33%
$ 420,921 $ 18,176
Apr 20, 12 PM $ 419.21
+0.02%
$ 419,213 $ 18,049
Apr 20, 11 AM $ 419.73
+0.00%
$ 419,726 $ 17,707
Apr 20, 10 AM $ 419.82
+0.19%
$ 419,820 $ 2,904
Apr 20, 9 AM $ 419.04
+0.16%
$ 419,038 $ 2,802
Apr 20, 8 AM $ 418.61
-0.05%
$ 418,610 $ 2,285
Apr 20, 7 AM $ 418.72
+0.00%
$ 418,720 $ 2,256
Apr 20, 6 AM $ 418.52
+0.18%
$ 418,522 $ 2,293
Apr 20, 5 AM $ 418.85
-0.52%
$ 418,845 $ 1,314
Apr 20, 3 AM $ 421.06
+0.00%
$ 421,059 $ 1,325
Apr 20, 2 AM $ 419.42
-0.05%
$ 419,424 $ 1,425
Apr 20, 1 AM $ 419.85
-0.21%
$ 419,854 $ 1,428
Apr 20, 12 AM $ 420.86
+0.18%
$ 420,860 $ 1,449
Apr 19, 10 PM $ 420.63
+0.43%
$ 420,634 $ 1,445
Apr 19, 9 PM $ 419.39
-0.17%
$ 419,387 $ 1,069
Apr 19, 8 PM $ 420.29
+0.32%
$ 420,285 $ 1,072
Apr 19, 7 PM $ 419.69
-0.11%
$ 419,686 $ 921
Apr 19, 6 PM $ 420.17
+0.51%
$ 420,171 $ 875
Apr 19, 5 PM $ 419.48
-0.01%
$ 419,478 $ 853
Apr 19, 4 PM $ 419.22
-0.05%
$ 419,219 $ 685
Apr 19, 3 PM $ 419.41
-0.01%
$ 419,412 $ 676
Apr 19, 2 PM $ 420.67
+0.35%
$ 420,670 $ 542
Apr 19, 1 PM $ 419.98
-0.21%
$ 419,981 $ 529
Apr 19, 12 PM $ 420.72
+0.00%
$ -- $ 588
Apr 19, 11 AM $ 420.98
+0.06%
$ 420,978 $ 531
Apr 19, 9 AM $ 418.76
-0.20%
$ 418,757 $ 732
Apr 19, 8 AM $ 419.84
+0.07%
$ 419,843 $ 853
Apr 19, 7 AM $ 419.57
+0.16%
$ 419,567 $ 941
Apr 19, 6 AM $ 419.03
-0.05%
$ 419,031 $ 799
Apr 19, 5 AM $ 419.39
+0.02%
$ 419,392 $ 787
Apr 19, 4 AM $ 419.6
-0.04%
$ 419,602 $ 728
Apr 19, 3 AM $ 419.08
-0.23%
$ 419,083 $ 741
Apr 19, 2 AM $ 420.96
+0.31%
$ 420,964 $ 857
Apr 19, 1 AM $ 419.32
-0.10%
$ 419,320 $ 840
Apr 19, 12 AM $ 421.07
+0.00%
$ 421,072 $ 825
Apr 18, 9 PM $ 420.89
+0.00%
$ -- $ 895
Apr 18, 8 PM $ 420.39
+0.00%
$ 420,389 $ 916