Microsoft xStock Historical Data

MSFTx Page 43
Download
Date Close Price change Market cap Trading volume
Jan 2, 6 AM $ 485.95
+0.01%
$ 485,952 $ 461
Jan 2, 5 AM $ 485.89
-0.01%
$ 485,892 $ 271
Jan 2, 3 AM $ 484.3
+0.00%
$ 484,295 $ 66
Dec 31, 8 PM $ 484.26
-0.20%
$ 484,255 $ 13,312
Dec 31, 3 PM $ 488
+0.44%
$ 487,997 $ 3,876
Dec 31, 1 PM $ 487.26
+0.00%
$ 487,259 $ 3,538
Dec 31, 12 PM $ 487.26
-0.02%
$ 487,259 $ 3,438
Dec 31, 11 AM $ 485.96
-0.08%
$ 485,962 $ 3,128
Dec 31, 8 AM $ 487.21
+0.04%
$ 487,209 $ 2,335
Dec 31, 7 AM $ 487.03
+0.00%
$ 487,029 $ 1,852
Dec 31, 6 AM $ 487.47
+0.00%
$ 487,469 $ 1,852
Dec 31, 4 AM $ 487.54
+0.00%
$ 487,538 $ 1,306
Dec 31, 2 AM $ 487.54
+0.00%
$ 487,538 $ 1,227
Dec 30, 9 PM $ 487.98
+0.00%
$ 487,977 $ 1,662
Dec 30, 8 PM $ 487.72
-0.10%
$ 487,718 $ 1,677
Dec 30, 7 PM $ 488.2
+0.00%
$ 488,197 $ 1,532
Dec 30, 4 PM $ 487.4
+0.00%
$ 487,399 $ 1,380
Dec 30, 3 PM $ 487.22
+0.00%
$ 487,219 $ 1,725
Dec 30, 2 PM $ 489.59
+0.00%
$ 489,594 $ 1,777
Dec 30, 1 PM $ 489.88
+0.83%
$ 489,883 $ 1,790
Dec 30, 12 PM $ 486.18
+0.01%
$ 486,181 $ 2,341
Dec 30, 11 AM $ 486.13
-0.14%
$ 486,131 $ 2,328
Dec 30, 12 AM $ 486.27
-0.02%
$ 486,271 $ 3,176
Dec 29, 7 PM $ 485.57
+0.06%
$ 485,573 $ 2,591
Dec 29, 5 PM $ 489.44
+0.00%
$ 489,444 $ 2,501
Dec 29, 4 PM $ 486.2
-0.24%
$ 486,201 $ 2,503
Dec 29, 3 PM $ 487.29
+0.53%
$ 487,289 $ 2,008
Dec 29, 2 PM $ 485.15
+0.00%
$ 485,154 $ 1,918
Dec 29, 1 PM $ 484.9
-1.13%
$ 484,904 $ 1,898
Dec 29, 12 PM $ 486.94
+0.00%
$ 486,940 $ 1,588
Dec 29, 11 AM $ 486.22
-0.07%
$ 486,221 $ 1,171
Dec 29, 10 AM $ 490.4
+0.99%
$ 490,402 $ 1,094
Dec 29, 9 AM $ 486.16
-0.03%
$ 486,161 $ 350
Dec 26, 7 PM $ 487.4
+0.00%
$ 487,399 $ 3,875
Dec 26, 6 PM $ 487.16
+0.03%
$ 487,159 $ 3,856
Dec 26, 5 PM $ 486.7
+0.00%
$ 486,700 $ 3,431
Dec 26, 4 PM $ 486.54
+0.00%
$ 486,541 $ 3,417
Dec 26, 3 PM $ 486.27
-0.19%
$ 486,271 $ 3,395
Dec 26, 2 PM $ 486.87
-0.09%
$ 486,870 $ 3,333
Dec 26, 1 PM $ 487.32
+0.00%
$ 487,319 $ 3,032
Dec 26, 12 PM $ 487.48
+0.03%
$ 487,478 $ 2,531
Dec 26, 11 AM $ 487.4
+0.07%
$ 487,399 $ 2,411
Dec 26, 10 AM $ 487.4
+0.14%
$ 487,399 $ 2,324
Dec 26, 9 AM $ 486.56
+0.02%
$ 486,560 $ 2,218
Dec 26, 8 AM $ 486.74
-0.02%
$ 486,740 $ 2,121
Dec 26, 7 AM $ 487.17
+0.02%
$ 487,169 $ 1,951
Dec 24, 7 PM $ 487.52
-0.04%
$ 487,518 $ 3,876
Dec 24, 6 PM $ 487.82
+0.02%
$ 487,818 $ 2,925
Dec 24, 3 PM $ 487.75
+0.30%
$ 487,748 $ 2,971
Dec 24, 2 PM $ 487.69
+0.05%
$ 487,688 $ 3,088