Microsoft xStock Historical Data

MSFTx Page 27
Download
Date Close Price change Market cap Trading volume
Mar 5, 10 AM $ 406.01
-0.02%
$ 406,014 $ 20,089
Mar 5, 9 AM $ 406.09
+0.00%
$ 406,094 $ 20,643
Mar 5, 8 AM $ 405
-0.03%
$ 404,996 $ 21,574
Mar 5, 7 AM $ 405.64
+0.24%
$ 405,635 $ 22,464
Mar 5, 6 AM $ 405.97
+0.00%
$ 405,974 $ 22,618
Mar 5, 5 AM $ 405.48
-3.31%
$ 405,475 $ 22,727
Mar 4, 10 PM $ 406.12
+0.00%
$ 406,124 $ 22,705
Mar 4, 9 PM $ 405.7
-0.28%
$ 405,705 $ 21,740
Mar 4, 8 PM $ 407.76
-0.49%
$ 407,760 $ 19,619
Mar 4, 6 PM $ 409.59
+0.21%
$ 409,587 $ 19,354
Mar 4, 5 PM $ 406.36
+0.00%
$ 406,363 $ 19,138
Mar 4, 4 PM $ 404.28
+0.00%
$ -- $ 19,452
Mar 4, 1 PM $ 401.61
+0.00%
$ 401,614 $ 19,039
Mar 4, 12 PM $ 404.37
+0.07%
$ 404,368 $ 19,086
Mar 4, 11 AM $ 404.97
+0.00%
$ 404,966 $ 19,059
Mar 4, 9 AM $ 402.65
+0.14%
$ 402,651 $ 13,951
Mar 4, 8 AM $ 401.56
-0.18%
$ 401,564 $ 13,345
Mar 4, 7 AM $ 402.81
+0.47%
$ 402,811 $ 12,067
Mar 4, 6 AM $ 400.94
+0.00%
$ 400,935 $ 11,950
Mar 4, 2 AM $ 401.95
-0.12%
$ 401,953 $ 11,749
Mar 4, 1 AM $ 403.77
+0.00%
$ 403,769 $ 11,748
Mar 3, 11 PM $ 404.02
+0.00%
$ 404,019 $ 11,984
Mar 3, 10 PM $ 404.02
+0.00%
$ 404,019 $ 11,994
Mar 3, 9 PM $ 404.02
+0.00%
$ 404,019 $ 11,994
Mar 3, 8 PM $ 405.69
+0.00%
$ 405,695 $ 12,809
Mar 3, 7 PM $ 405.69
+0.29%
$ 405,695 $ 12,811
Mar 3, 6 PM $ 405.44
+0.42%
$ 405,435 $ 15,994
Mar 3, 5 PM $ 399.77
+0.00%
$ 399,768 $ 16,858
Mar 3, 4 PM $ 400.87
+0.83%
$ 400,865 $ 16,703
Mar 3, 3 PM $ 395.67
+0.00%
$ 395,667 $ 16,676
Mar 3, 2 PM $ 391.06
+0.00%
$ 391,056 $ 17,037
Mar 3, 1 PM $ 392.14
-0.29%
$ 392,144 $ 11,401
Mar 3, 12 PM $ 392.36
+0.00%
$ 392,364 $ 10,618
Mar 3, 11 AM $ 390.4
-0.41%
$ 390,398 $ 10,565
Mar 3, 10 AM $ 391.32
-0.04%
$ 391,316 $ 9,958
Mar 3, 9 AM $ 391.46
+0.00%
$ 391,456 $ 7,478
Mar 3, 8 AM $ 391.82
-0.69%
$ 391,825 $ 7,483
Mar 3, 7 AM $ 394.2
+0.00%
$ 394,200 $ 7,177
Mar 3, 5 AM $ 395.42
+0.00%
$ 395,417 $ 7,456
Mar 2, 9 PM $ 397.73
-0.27%
$ 397,732 $ 7,276
Mar 2, 7 PM $ 399.36
+0.08%
$ 399,359 $ 6,512
Mar 2, 6 PM $ 399.19
-0.16%
$ 399,189 $ 3,526
Mar 2, 5 PM $ 405
+0.00%
$ 404,996 $ 2,468
Mar 2, 4 PM $ 405
-1.53%
$ 404,996 $ 2,241
Mar 2, 3 PM $ 411.54
+1.62%
$ 411,542 $ 1,587
Mar 2, 11 AM $ 403.39
+0.00%
$ 403,390 $ 845
Mar 2, 10 AM $ 403.1
+0.00%
$ 403,101 $ 816
Mar 2, 9 AM $ 403.1
+0.43%
$ 403,101 $ 805
Mar 2, 8 AM $ 401.08
+3.92%
$ 401,085 $ 786
Mar 2, 7 AM $ 399.54
-0.79%
$ 399,538 $ 521