Microsoft xStock Historical Data

MSFTx Page 44
Download
Date Close Price change Market cap Trading volume
Dec 24, 2 PM $ 487.69
+0.05%
$ 487,688 $ 3,088
Dec 24, 1 PM $ 487.5
+0.16%
$ 487,498 $ 2,559
Dec 24, 12 PM $ 486.87
+0.00%
$ 486,870 $ 2,199
Dec 24, 11 AM $ 486.32
+0.00%
$ 486,321 $ 2,216
Dec 24, 9 AM $ 486.81
+0.00%
$ 486,810 $ 3,716
Dec 24, 8 AM $ 486.81
-0.03%
$ 486,810 $ 3,657
Dec 24, 7 AM $ 486.98
-0.01%
$ 486,980 $ 3,661
Dec 24, 6 AM $ 486.75
+0.05%
$ 486,750 $ 3,801
Dec 24, 5 AM $ 486.49
-0.08%
$ 486,491 $ 3,821
Dec 24, 4 AM $ 486.88
+0.00%
$ 486,880 $ 3,810
Dec 24, 3 AM $ 486.88
+0.00%
$ -- $ 3,908
Dec 23, 11 PM $ 498.84
+0.00%
$ 498,844 $ 5,963
Dec 23, 10 PM $ 498.84
-0.01%
$ 498,844 $ 6,065
Dec 23, 9 PM $ 486.99
-0.03%
$ 486,990 $ 6,048
Dec 23, 7 PM $ 487
+0.05%
$ 487,000 $ 6,506
Dec 23, 4 PM $ 485.92
+0.00%
$ 485,922 $ 12,647
Dec 23, 3 PM $ 486.1
+0.05%
$ 486,101 $ 12,661
Dec 23, 2 PM $ 487.08
+0.00%
$ 487,079 $ 14,680
Dec 23, 1 PM $ 485.61
+0.00%
$ 485,613 $ 16,509
Dec 23, 12 PM $ 485.65
-0.04%
$ 485,652 $ 16,599
Dec 23, 11 AM $ 487.72
+0.00%
$ 487,718 $ 17,047
Dec 23, 10 AM $ 486.52
+0.00%
$ 486,521 $ 16,813
Dec 23, 7 AM $ 486.52
+0.30%
$ 486,521 $ 15,709
Dec 23, 5 AM $ 486.74
-0.02%
$ 486,740 $ 15,989
Dec 23, 4 AM $ 485.14
+0.00%
$ 485,144 $ 16,168
Dec 23, 3 AM $ 485.14
-0.08%
$ 485,144 $ 16,138
Dec 23, 2 AM $ 485.54
+0.00%
$ 485,543 $ 18,167
Dec 23, 1 AM $ 485.54
-0.34%
$ 485,543 $ 18,268
Dec 23, 12 AM $ 487.19
+0.45%
$ 487,189 $ 19,214
Dec 22, 11 PM $ 485.26
+0.00%
$ 485,263 $ 17,092
Dec 22, 9 PM $ 485.2
+0.08%
$ 485,203 $ 16,990
Dec 22, 8 PM $ 484.52
-0.17%
$ 484,525 $ 16,417
Dec 22, 7 PM $ 485.7
-0.02%
$ 485,702 $ 16,340
Dec 22, 5 PM $ 487.98
+0.56%
$ 487,977 $ 15,158
Dec 22, 4 PM $ 485.23
+0.10%
$ 485,233 $ 14,812
Dec 22, 3 PM $ 482.82
-0.30%
$ 482,819 $ 10,010
Dec 22, 2 PM $ 483.88
-0.80%
$ 483,876 $ 6,785
Dec 22, 1 PM $ 485.16
-0.48%
$ 485,163 $ 6,001
Dec 22, 12 PM $ 486.63
-2.57%
$ 486,630 $ 4,773
Dec 22, 11 AM $ 499.48
+2.46%
$ 499,483 $ 4,632
Dec 22, 10 AM $ 487.15
+0.00%
$ 487,149 $ 4,112
Dec 22, 9 AM $ 487.1
-0.07%
$ 487,099 $ 4,089
Dec 22, 8 AM $ 487.3
+0.00%
$ 487,299 $ 3,995
Dec 22, 7 AM $ 487.2
+0.11%
$ 487,199 $ 3,859
Dec 22, 6 AM $ 486.43
+0.05%
$ 486,431 $ 3,750
Dec 22, 5 AM $ 485.7
+0.04%
$ 485,702 $ 3,396
Dec 22, 4 AM $ 486
-0.42%
$ 486,002 $ 3,145
Dec 22, 3 AM $ 486.28
+0.00%
$ 486,281 $ 2,704
Dec 22, 2 AM $ 486.3
+0.00%
$ 486,301 $ 1,093
Dec 19, 11 PM $ 485.06
+0.00%
$ 485,064 $ 4,021