Microsoft xStock Historical Data

MSFTx Page 15
Download
Date Close Price change Market cap Trading volume
Apr 14, 11 AM $ 388.79
-0.02%
$ 388,787 $ 28,458
Apr 14, 10 AM $ 389.34
+0.20%
$ 389,337 $ 27,916
Apr 14, 9 AM $ 388.73
-0.22%
$ 388,728 $ 26,745
Apr 14, 8 AM $ 387.47
+0.00%
$ 387,473 $ 25,996
Apr 14, 7 AM $ 387.43
+0.13%
$ 387,428 $ 25,955
Apr 14, 6 AM $ 386.93
-0.16%
$ 386,932 $ 22,673
Apr 14, 5 AM $ 387.63
+0.05%
$ 387,625 $ 24,181
Apr 14, 4 AM $ 387.43
+0.02%
$ 387,430 $ 24,045
Apr 14, 3 AM $ 387.58
+0.11%
$ 387,580 $ 23,516
Apr 14, 2 AM $ 387.17
-0.02%
$ 387,169 $ 23,526
Apr 14, 1 AM $ 384.52
-0.08%
$ 384,520 $ 23,491
Apr 14, 12 AM $ 386.63
-0.02%
$ 386,631 $ 27,132
Apr 13, 11 PM $ 386.79
+0.40%
$ 386,793 $ 27,049
Apr 13, 10 PM $ 385.42
+0.11%
$ 385,418 $ 25,124
Apr 13, 9 PM $ 384.93
+0.02%
$ 384,926 $ 24,948
Apr 13, 8 PM $ 384.86
+0.16%
$ 384,865 $ 25,112
Apr 13, 7 PM $ 384.21
+0.53%
$ 384,214 $ 22,160
Apr 13, 6 PM $ 382.18
+0.22%
$ 382,182 $ 14,866
Apr 13, 5 PM $ 381.36
+0.02%
$ 381,359 $ 14,755
Apr 13, 4 PM $ 381.71
+0.00%
$ 381,710 $ 14,617
Apr 13, 3 PM $ 381.73
+1.09%
$ 381,729 $ 14,175
Apr 13, 2 PM $ 377.63
+1.44%
$ 377,633 $ 12,469
Apr 13, 1 PM $ 372.25
+0.84%
$ 372,253 $ 11,010
Apr 13, 12 PM $ 369.17
-0.36%
$ 369,167 $ 9,149
Apr 13, 11 AM $ 370.46
+0.42%
$ 370,463 $ 7,946
Apr 13, 10 AM $ 370.06
-0.01%
$ 370,058 $ 7,800
Apr 13, 9 AM $ 370.09
+0.20%
$ 370,085 $ 7,794
Apr 13, 8 AM $ 369.34
+0.05%
$ 369,343 $ 7,532
Apr 13, 6 AM $ 369.59
+0.11%
$ 369,585 $ 7,501
Apr 13, 5 AM $ 368.85
+0.01%
$ 368,852 $ 7,281
Apr 13, 4 AM $ 368.63
-0.01%
$ 368,630 $ 7,155
Apr 13, 2 AM $ 371.62
+0.23%
$ -- $ 505
Apr 13, 1 AM $ 371.43
+0.11%
$ 371,428 $ 607
Apr 13, 12 AM $ 371.16
-1.16%
$ 371,163 $ 933
Apr 12, 11 PM $ 372.74
-0.01%
$ 372,738 $ 789
Apr 12, 10 PM $ 372.64
-0.42%
$ 372,643 $ 787
Apr 12, 9 PM $ 373.49
+0.00%
$ 373,493 $ 657
Apr 12, 8 PM $ 373.64
+0.12%
$ 373,638 $ 653
Apr 12, 7 PM $ 373.79
+0.00%
$ 373,793 $ 654
Apr 12, 6 PM $ 373.83
+0.16%
$ 373,828 $ 653
Apr 12, 5 PM $ 372.95
-0.15%
$ 372,948 $ 648
Apr 12, 2 PM $ 371.51
+0.05%
$ 371,507 $ 652
Apr 12, 1 PM $ 371.55
-0.23%
$ 371,554 $ 546
Apr 12, 12 PM $ 372.25
+0.00%
$ 372,247 $ 601
Apr 12, 11 AM $ 372.49
+0.03%
$ 372,492 $ 599
Apr 12, 10 AM $ 371.85
+0.00%
$ 371,847 $ 610
Apr 12, 9 AM $ 371.85
+0.00%
$ 371,847 $ 610
Apr 12, 8 AM $ 372.14
-0.11%
$ 372,142 $ 612
Apr 12, 7 AM $ 372.56
-0.05%
$ 372,555 $ 612
Apr 12, 6 AM $ 372.49
+0.00%
$ 372,489 $ 613