Microsoft xStock Historical Data

MSFTx Page 29
Download
Date Close Price change Market cap Trading volume
Feb 25, 6 AM $ 403.22
-0.07%
$ 403,220 $ 34,405
Feb 25, 5 AM $ 403.52
+0.00%
$ 403,520 $ 34,509
Feb 25, 4 AM $ 403.29
+0.00%
$ 403,290 $ 37,422
Feb 25, 3 AM $ 403.29
-0.13%
$ 403,290 $ 37,327
Feb 25, 2 AM $ 403.83
+3.41%
$ 403,829 $ 37,371
Feb 25, 1 AM $ 390.51
+0.24%
$ 390,508 $ 37,093
Feb 25, 12 AM $ 388
+0.00%
$ 388,003 $ 36,817
Feb 24, 11 PM $ 388
+0.00%
$ 388,003 $ 37,605
Feb 24, 10 PM $ 388
+0.00%
$ 388,003 $ 39,046
Feb 24, 9 PM $ 388
+0.00%
$ 388,003 $ 39,139
Feb 24, 8 PM $ 388
+0.00%
$ 388,003 $ 39,262
Feb 24, 7 PM $ 388
-2.69%
$ 388,003 $ 40,297
Feb 24, 6 PM $ 398.71
+0.25%
$ 398,710 $ 43,819
Feb 24, 5 PM $ 397.73
+2.71%
$ 397,732 $ 48,862
Feb 24, 4 PM $ 387.23
-0.02%
$ 387,235 $ 47,548
Feb 24, 3 PM $ 390
+1.56%
$ 389,999 $ 50,905
Feb 24, 2 PM $ 384
-0.49%
$ 384,002 $ 51,182
Feb 24, 1 PM $ 384.95
-0.25%
$ 384,950 $ 41,167
Feb 24, 12 PM $ 385.9
+0.49%
$ 385,898 $ 29,887
Feb 24, 11 AM $ 385.9
-3.38%
$ 385,898 $ 29,583
Feb 24, 10 AM $ 399.39
-0.07%
$ 399,389 $ 37,366
Feb 24, 9 AM $ 398.12
+0.00%
$ 398,121 $ 37,366
Feb 24, 8 AM $ 385.31
-0.06%
$ 385,309 $ 35,778
Feb 24, 7 AM $ 385.54
+0.00%
$ 385,538 $ 31,920
Feb 24, 6 AM $ 385.53
-0.11%
$ 385,528 $ 32,867
Feb 24, 5 AM $ 385.94
-0.17%
$ 385,938 $ 32,927
Feb 24, 4 AM $ 386.6
+0.00%
$ 386,596 $ 30,234
Feb 24, 3 AM $ 386.6
+0.04%
$ 386,596 $ 30,291
Feb 24, 2 AM $ 385.18
+0.00%
$ 385,179 $ 30,579
Feb 24, 1 AM $ 385.18
+0.00%
$ 385,179 $ 29,582
Feb 24, 12 AM $ 385.18
+0.08%
$ 385,179 $ 29,582
Feb 23, 11 PM $ 384.86
-3.25%
$ 384,860 $ 28,776
Feb 23, 10 PM $ 384.15
-0.25%
$ 384,151 $ 28,266
Feb 23, 9 PM $ 385.1
-0.45%
$ 385,099 $ 27,272
Feb 23, 8 PM $ 386.83
+0.74%
$ 386,826 $ 27,271
Feb 23, 7 PM $ 386.15
-0.17%
$ 386,147 $ 26,033
Feb 23, 6 PM $ 386.8
+0.08%
$ 386,796 $ 23,733
Feb 23, 5 PM $ 386.5
+0.19%
$ 386,496 $ 17,882
Feb 23, 4 PM $ 385.78
-0.04%
$ 385,778 $ 17,835
Feb 23, 3 PM $ 387
-1.39%
$ 386,995 $ 17,187
Feb 23, 2 PM $ 388
-2.01%
$ 388,003 $ 13,920
Feb 23, 1 PM $ 395.96
-1.05%
$ 395,956 $ 10,078
Feb 23, 12 PM $ 400.18
+0.00%
$ 400,177 $ 9,670
Feb 23, 11 AM $ 400.18
+0.00%
$ 400,177 $ 9,670
Feb 23, 10 AM $ 396
+0.00%
$ 395,996 $ 2,751
Feb 23, 9 AM $ 396.99
+0.43%
$ 396,994 $ 2,751
Feb 23, 8 AM $ 395.31
-0.07%
$ 395,307 $ 1,778
Feb 23, 7 AM $ 395.59
+0.02%
$ 395,587 $ 1,700
Feb 23, 6 AM $ 395.88
+0.14%
$ 395,876 $ 1,186
Feb 23, 5 AM $ 395.32
+0.00%
$ 395,317 $ 541