Microsoft xStock Historical Data

MSFTx Page 18
Download
Date Close Price change Market cap Trading volume
Apr 7, 10 PM $ 390.2
+3.76%
$ 390,203 $ 9,072
Apr 7, 9 PM $ 373.41
-0.12%
$ 373,411 $ 1,166
Apr 7, 8 PM $ 373.29
+0.11%
$ 373,287 $ 1,168
Apr 7, 7 PM $ 369.5
+0.06%
$ 369,499 $ 8,291
Apr 7, 6 PM $ 372.38
+0.38%
$ 372,378 $ 8,152
Apr 7, 5 PM $ 370.88
+0.28%
$ 370,878 $ 7,216
Apr 7, 4 PM $ 369.86
+0.68%
$ 369,865 $ 8,126
Apr 7, 3 PM $ 367.31
-0.78%
$ 367,312 $ 10,546
Apr 7, 2 PM $ 370.19
-0.29%
$ 370,195 $ 10,611
Apr 7, 1 PM $ 371.27
+0.02%
$ 371,274 $ 10,910
Apr 7, 12 PM $ 371.2
+0.00%
$ 371,202 $ 10,367
Apr 7, 11 AM $ 372.86
-0.02%
$ 372,857 $ 10,441
Apr 7, 10 AM $ 373.56
-0.19%
$ 373,565 $ 10,642
Apr 7, 9 AM $ 374.27
+0.64%
$ 374,269 $ 10,753
Apr 7, 8 AM $ 371.88
+0.06%
$ 371,878 $ 10,763
Apr 7, 7 AM $ 371.66
+0.17%
$ 371,664 $ 10,734
Apr 7, 6 AM $ 371.01
+0.01%
$ 371,008 $ 11,104
Apr 7, 5 AM $ 371.89
+0.00%
$ 371,892 $ 11,061
Apr 7, 4 AM $ 371.58
+0.27%
$ 371,582 $ 10,926
Apr 7, 3 AM $ 372.9
+0.00%
$ 372,900 $ 10,741
Apr 7, 2 AM $ 371.39
+0.00%
$ 371,391 $ 10,803
Apr 7, 1 AM $ 372.98
-2.87%
$ 372,985 $ 10,967
Apr 7, 12 AM $ 384.05
+2.99%
$ 384,046 $ 9,314
Apr 6, 11 PM $ 372.97
+0.08%
$ 372,966 $ 8,180
Apr 6, 10 PM $ 384.61
-0.29%
$ 384,611 $ 8,302
Apr 6, 7 PM $ 384.01
+0.00%
$ 384,013 $ 8,179
Apr 6, 6 PM $ 382.57
-0.01%
$ 382,575 $ 8,179
Apr 6, 5 PM $ 383.43
+2.77%
$ 383,435 $ 8,108
Apr 6, 4 PM $ 382.65
-0.21%
$ 382,647 $ 7,846
Apr 6, 3 PM $ 382.56
+2.51%
$ 382,564 $ 7,146
Apr 6, 2 PM $ 382.37
+0.23%
$ 382,369 $ 4,527
Apr 6, 1 PM $ 381.39
-1.09%
$ 381,389 $ 4,304
Apr 6, 12 PM $ 385.58
+0.17%
$ 385,579 $ 2,746
Apr 6, 11 AM $ 384.97
+2.44%
$ 384,972 $ 2,178
Apr 6, 10 AM $ 385.74
-0.08%
$ 385,740 $ 1,898
Apr 6, 9 AM $ 386.04
+0.16%
$ 386,037 $ 2,085
Apr 6, 8 AM $ 389.07
+0.00%
$ 389,068 $ 1,776
Apr 6, 6 AM $ 379.32
-2.27%
$ 379,317 $ 1,698
Apr 6, 5 AM $ 387.96
+0.00%
$ 387,963 $ 773
Apr 6, 4 AM $ 387.95
-2.68%
$ 387,954 $ 765
Apr 6, 2 AM $ 380.34
-4.59%
$ 380,335 $ 907
Apr 6, 12 AM $ 378.84
-0.78%
$ 378,842 $ 718
Apr 5, 11 PM $ 381.77
-0.24%
$ 381,768 $ 574
Apr 5, 10 PM $ 382.58
+0.58%
$ 382,584 $ 566
Apr 5, 9 PM $ 381.62
-0.10%
$ 381,623 $ 547
Apr 5, 8 PM $ 382.09
+0.03%
$ 382,093 $ 560
Apr 5, 7 PM $ 382.35
-0.04%
$ 382,354 $ 672
Apr 5, 6 PM $ 382.81
+0.21%
$ 382,808 $ 671
Apr 5, 5 PM $ 382.11
+0.45%
$ 382,108 $ 674
Apr 5, 4 PM $ 380.67
+0.04%
$ 380,673 $ 649