Microsoft xStock Historical Data

MSFTx Page 22
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 PM $ 359.3
-1.88%
$ 359,302 $ 16,694
Mar 27, 2 PM $ 366.22
+1.82%
$ 366,222 $ 16,610
Mar 27, 1 PM $ 359.66
-1.47%
$ 359,658 $ 15,997
Mar 27, 12 PM $ 365
-2.26%
$ 365,005 $ 16,422
Mar 27, 11 AM $ 373.44
+1.73%
$ 373,439 $ 16,464
Mar 27, 9 AM $ 368.98
+0.00%
$ 368,981 $ 16,453
Mar 27, 8 AM $ 367.06
+0.56%
$ 367,057 $ 13,360
Mar 27, 7 AM $ 365.02
+0.00%
$ 365,021 $ 18,091
Mar 27, 5 AM $ 374.54
+0.00%
$ 374,537 $ 17,967
Mar 27, 4 AM $ 367.99
-0.53%
$ 367,993 $ 17,942
Mar 27, 1 AM $ 367.55
-1.49%
$ 367,550 $ 17,261
Mar 27, 12 AM $ 368.99
+0.00%
$ 368,989 $ 17,114
Mar 26, 11 PM $ 369.16
-0.06%
$ 369,158 $ 17,120
Mar 26, 9 PM $ 367.57
+0.00%
$ 367,570 $ 16,967
Mar 26, 8 PM $ 372.27
+0.43%
$ 372,275 $ 15,931
Mar 26, 7 PM $ 370.7
-0.20%
$ 370,705 $ 14,287
Mar 26, 6 PM $ 371.8
+0.11%
$ 371,797 $ 14,271
Mar 26, 5 PM $ 371.45
-0.04%
$ 371,446 $ 13,909
Mar 26, 4 PM $ 371.53
-0.47%
$ 371,526 $ 9,981
Mar 26, 3 PM $ 373.22
-1.74%
$ 373,221 $ 9,711
Mar 26, 2 PM $ 379.96
+2.49%
$ 379,958 $ 21,549
Mar 26, 1 PM $ 370.37
-0.09%
$ 370,365 $ 20,664
Mar 26, 12 PM $ 378.78
+2.18%
$ 378,782 $ 20,548
Mar 26, 11 AM $ 370.71
-2.29%
$ 370,708 $ 20,656
Mar 26, 10 AM $ 379.37
+2.01%
$ 379,365 $ 21,376
Mar 26, 9 AM $ 370.43
-0.03%
$ 370,428 $ 17,366
Mar 26, 8 AM $ 372.56
+0.47%
$ 372,564 $ 17,424
Mar 26, 7 AM $ 373.71
+0.00%
$ 373,712 $ 17,710
Mar 26, 6 AM $ 381.07
-0.54%
$ 381,069 $ 18,266
Mar 26, 5 AM $ 381.58
+1.88%
$ 381,578 $ 18,089
Mar 26, 4 AM $ 382.39
-0.49%
$ 382,392 $ 17,457
Mar 25, 10 PM $ 381.29
+0.00%
$ 381,290 $ 27,887
Mar 25, 9 PM $ 382.28
+0.00%
$ 382,278 $ 27,931
Mar 25, 8 PM $ 391.37
+2.74%
$ 391,370 $ 28,049
Mar 25, 7 PM $ 380.73
+0.09%
$ 380,731 $ 28,615
Mar 25, 6 PM $ 374.78
-1.73%
$ 374,781 $ 28,509
Mar 25, 5 PM $ 381.4
+2.71%
$ 381,398 $ 28,903
Mar 25, 4 PM $ 371.37
+0.09%
$ 371,369 $ 27,644
Mar 25, 3 PM $ 374.66
-2.20%
$ 374,658 $ 27,613
Mar 25, 2 PM $ 383.42
+1.70%
$ 383,418 $ 15,988
Mar 25, 1 PM $ 377.12
+0.27%
$ 377,122 $ 16,567
Mar 25, 12 PM $ 376.52
-0.12%
$ 376,519 $ 17,467
Mar 25, 11 AM $ 376.95
-0.11%
$ 376,947 $ 18,430
Mar 25, 10 AM $ 377.28
-2.28%
$ 377,281 $ 18,425
Mar 25, 9 AM $ 386.1
+1.71%
$ 386,102 $ 18,801
Mar 25, 8 AM $ 386.04
-0.48%
$ 386,044 $ 18,801
Mar 25, 7 AM $ 385.02
+0.02%
$ 385,021 $ 18,737
Mar 25, 6 AM $ 387.09
+0.33%
$ 387,094 $ 18,765
Mar 25, 5 AM $ 385.69
-0.55%
$ 385,694 $ 19,900
Mar 25, 4 AM $ 387.84
+0.04%
$ 387,841 $ 20,912