Microsoft xStock Historical Data

MSFTx Page 24
Download
Date Close Price change Market cap Trading volume
Mar 19, 9 AM $ 390.99
+0.00%
$ 390,992 $ 20,683
Mar 19, 8 AM $ 391.9
+0.00%
$ 391,899 $ 20,716
Mar 19, 6 AM $ 391.66
+0.00%
$ 391,660 $ 20,590
Mar 19, 4 AM $ 392.46
+0.00%
$ 392,457 $ 20,678
Mar 19, 3 AM $ 387.65
+0.00%
$ 387,652 $ 20,678
Mar 19, 2 AM $ 387.65
+0.00%
$ 387,652 $ 20,414
Mar 18, 8 PM $ 392.5
+0.00%
$ 392,497 $ 20,693
Mar 18, 7 PM $ 392.5
-0.05%
$ 392,497 $ 10,895
Mar 18, 6 PM $ 392.6
+0.00%
$ 392,597 $ 1,113
Mar 18, 5 PM $ 393.57
+0.00%
$ 393,574 $ 1,119
Mar 18, 4 PM $ 393
+0.00%
$ 392,996 $ 1,111
Mar 18, 3 PM $ 394.92
+0.02%
$ 394,920 $ 1,136
Mar 18, 2 PM $ 395.71
+0.00%
$ 395,707 $ 1,144
Mar 18, 11 AM $ 399.25
-0.90%
$ 399,246 $ 1,950
Mar 18, 10 AM $ 402.87
+0.00%
$ 402,865 $ 1,896
Mar 18, 9 AM $ 399.32
-0.84%
$ 399,316 $ 1,828
Mar 18, 8 AM $ 402.71
+0.04%
$ 402,706 $ 1,854
Mar 18, 3 AM $ 387.65
+0.00%
$ 387,652 $ 7,545
Mar 17, 7 PM $ 399.2
+0.00%
$ 399,197 $ 7,885
Mar 17, 6 PM $ 399.2
+0.00%
$ 399,197 $ 7,932
Mar 17, 5 PM $ 399.95
+0.22%
$ 399,954 $ 8,333
Mar 17, 2 PM $ 399.13
-0.74%
$ 399,127 $ 8,465
Mar 17, 1 PM $ 400.95
+0.28%
$ 400,951 $ 12,221
Mar 17, 12 PM $ 400.02
+0.03%
$ 400,024 $ 11,124
Mar 17, 8 AM $ 422.61
+2.74%
$ 422,615 $ 13,229
Mar 17, 7 AM $ 411.33
+0.00%
$ 411,329 $ 12,953
Mar 17, 6 AM $ 411.33
+0.00%
$ 411,329 $ 13,141
Mar 17, 3 AM $ 411.93
-0.40%
$ 411,928 $ 13,747
Mar 17, 1 AM $ 413.59
+0.00%
$ 413,592 $ 17,879
Mar 16, 7 PM $ 399.26
-0.15%
$ 399,256 $ 17,165
Mar 16, 6 PM $ 399.81
+0.34%
$ 399,815 $ 17,069
Mar 16, 5 PM $ 396.61
-0.57%
$ 396,615 $ 16,870
Mar 16, 4 PM $ 398.21
+0.17%
$ 398,210 $ 16,526
Mar 16, 3 PM $ 397.58
+0.04%
$ 397,582 $ 16,383
Mar 16, 2 PM $ 397.65
+0.50%
$ 397,651 $ 16,326
Mar 16, 1 PM $ 401.72
+1.16%
$ 401,719 $ 13,644
Mar 16, 12 PM $ 397.57
+0.00%
$ 397,572 $ 12,539
Mar 16, 11 AM $ 398.2
+0.25%
$ 398,200 $ 6,662
Mar 16, 10 AM $ 397.19
+0.02%
$ 397,193 $ 5,422
Mar 16, 9 AM $ 397.19
-0.01%
$ 397,193 $ 5,180
Mar 16, 8 AM $ 396.92
-0.23%
$ 396,924 $ 5,141
Mar 16, 7 AM $ 397.05
-0.09%
$ 397,053 $ 4,922
Mar 16, 6 AM $ 397.85
+0.13%
$ 397,851 $ 4,785
Mar 16, 5 AM $ 398
+0.30%
$ 398,000 $ 4,253
Mar 16, 3 AM $ 396.68
+0.00%
$ 396,684 $ 3,993
Mar 13, 9 PM $ 393.47
+0.00%
$ 393,474 $ 10,361
Mar 13, 8 PM $ 396.41
+0.25%
$ 396,405 $ 10,307
Mar 13, 5 PM $ 396.46
+0.00%
$ 396,465 $ 10,354
Mar 13, 4 PM $ 396.46
-0.38%
$ 396,465 $ 10,892
Mar 13, 3 PM $ 397.82
-1.01%
$ 397,821 $ 10,927