Microsoft xStock Historical Data

MSFTx Page 17
Download
Date Close Price change Market cap Trading volume
Apr 9, 11 PM $ 382.83
+2.76%
$ 382,833 $ 4,533
Apr 9, 10 PM $ 372.7
-0.18%
$ 372,699 $ 4,564
Apr 9, 9 PM $ 383.45
+0.82%
$ 383,449 $ 4,594
Apr 9, 8 PM $ 380.33
+0.16%
$ 380,327 $ 4,433
Apr 9, 7 PM $ 379.74
-0.47%
$ 379,743 $ 5,156
Apr 9, 6 PM $ 379.78
+0.00%
$ 379,779 $ 5,258
Apr 9, 5 PM $ 379.79
+2.07%
$ 379,786 $ 5,277
Apr 9, 4 PM $ 378.95
-0.01%
$ 378,948 $ 5,209
Apr 9, 3 PM $ 370.05
-2.11%
$ 370,047 $ 5,183
Apr 9, 2 PM $ 378.09
-0.08%
$ 378,094 $ 6,343
Apr 9, 1 PM $ 378.41
+0.71%
$ 378,405 $ 6,156
Apr 9, 12 PM $ 375.73
-0.29%
$ 375,735 $ 11,800
Apr 9, 11 AM $ 376.76
-2.58%
$ 376,759 $ 11,731
Apr 9, 10 AM $ 386.73
-0.01%
$ 386,732 $ 11,538
Apr 9, 9 AM $ 386.78
+0.01%
$ 386,778 $ 11,490
Apr 9, 8 AM $ 386.74
+3.36%
$ 386,743 $ 11,564
Apr 9, 7 AM $ 374.17
+0.02%
$ 374,167 $ 10,818
Apr 9, 6 AM $ 374.08
-0.18%
$ 374,079 $ 10,005
Apr 9, 5 AM $ 374.75
+0.00%
$ 374,752 $ 10,648
Apr 9, 4 AM $ 374.75
+0.11%
$ 374,752 $ 10,848
Apr 9, 3 AM $ 374.34
+0.00%
$ 374,343 $ 10,993
Apr 9, 2 AM $ 374.34
+0.00%
$ 374,343 $ 11,163
Apr 9, 1 AM $ 374.35
+0.00%
$ 374,355 $ 12,287
Apr 9, 12 AM $ 374.32
-0.01%
$ 374,323 $ 13,265
Apr 8, 11 PM $ 374.34
+0.00%
$ 374,343 $ 13,785
Apr 8, 10 PM $ 374.24
+0.00%
$ 374,244 $ 13,785
Apr 8, 9 PM $ 374.24
+0.00%
$ 374,243 $ 14,010
Apr 8, 8 PM $ 374.23
+0.22%
$ 374,232 $ 14,122
Apr 8, 7 PM $ 372.47
-0.78%
$ 372,468 $ 14,041
Apr 8, 6 PM $ 375.52
-0.43%
$ 375,521 $ 14,447
Apr 8, 5 PM $ 377.13
-0.66%
$ 377,130 $ 14,418
Apr 8, 4 PM $ 379.66
+0.31%
$ 379,656 $ 14,556
Apr 8, 3 PM $ 378.58
+0.20%
$ 378,578 $ 14,513
Apr 8, 2 PM $ 379.02
-0.42%
$ 379,025 $ 13,082
Apr 8, 1 PM $ 380.67
-0.97%
$ 380,670 $ 13,244
Apr 8, 12 PM $ 385.95
+0.00%
$ 385,953 $ 11,530
Apr 8, 11 AM $ 385.98
+0.02%
$ 385,981 $ 11,690
Apr 8, 10 AM $ 385.58
+0.01%
$ 385,582 $ 11,747
Apr 8, 9 AM $ 385.76
+0.13%
$ 385,757 $ 8,709
Apr 8, 8 AM $ 385.45
+0.03%
$ 385,449 $ 8,642
Apr 8, 7 AM $ 385.57
-0.13%
$ 385,571 $ 8,465
Apr 8, 6 AM $ 385.79
+0.00%
$ 385,788 $ 8,810
Apr 8, 5 AM $ 384.99
+0.00%
$ 384,990 $ 8,434
Apr 8, 4 AM $ 384.99
+0.41%
$ 384,987 $ 8,257
Apr 8, 3 AM $ 383.44
-0.04%
$ 383,445 $ 7,961
Apr 8, 2 AM $ 383
+0.00%
$ 382,996 $ 7,791
Apr 8, 1 AM $ 383.15
+0.04%
$ 383,149 $ 6,629
Apr 8, 12 AM $ 382.18
-0.36%
$ 382,181 $ 9,261
Apr 7, 11 PM $ 390.49
+0.07%
$ 390,487 $ 9,180
Apr 7, 10 PM $ 390.2
+3.76%
$ 390,203 $ 9,072