Microsoft xStock Historical Data

MSFTx Page 45
Download
Date Close Price change Market cap Trading volume
Dec 19, 11 PM $ 485.06
+0.00%
$ 485,064 $ 4,021
Dec 19, 9 PM $ 481.27
+0.00%
$ 481,272 $ 4,021
Dec 19, 8 PM $ 483.47
+0.00%
$ 483,467 $ 3,893
Dec 19, 7 PM $ 484.58
-0.09%
$ 484,585 $ 3,994
Dec 19, 6 PM $ 485.25
+0.01%
$ 485,253 $ 3,890
Dec 19, 5 PM $ 483.9
-0.21%
$ 483,896 $ 3,687
Dec 19, 4 PM $ 484.96
+0.00%
$ 484,964 $ 2,134
Dec 19, 3 PM $ 484.29
+0.00%
$ 484,285 $ 1,965
Dec 19, 2 PM $ 484.29
-0.13%
$ 484,285 $ 1,965
Dec 19, 1 PM $ 485.25
+0.14%
$ 485,253 $ 1,607
Dec 19, 12 PM $ 484.74
+0.05%
$ 484,744 $ 1,369
Dec 19, 11 AM $ 484.98
+0.09%
$ 484,984 $ 1,283
Dec 19, 10 AM $ 485.65
-0.03%
$ 485,652 $ 1,260
Dec 19, 9 AM $ 485.98
+0.25%
$ 485,982 $ 1,324
Dec 19, 8 AM $ 484.47
+0.20%
$ 484,475 $ 1,289
Dec 19, 7 AM $ 483.5
+0.33%
$ 483,497 $ 1,378
Dec 19, 6 AM $ 483.93
-0.01%
$ 483,926 $ 1,442
Dec 19, 5 AM $ 482.41
-0.39%
$ 482,409 $ 1,461
Dec 19, 4 AM $ 481.99
+0.00%
$ 481,990 $ 1,416
Dec 19, 3 AM $ 481.99
+0.00%
$ 481,990 $ 1,416
Dec 18, 11 PM $ 481.79
+0.00%
$ 481,791 $ 1,583
Dec 18, 8 PM $ 484.04
-0.09%
$ 484,036 $ 1,609
Dec 18, 7 PM $ 484.8
-0.35%
$ 484,804 $ 1,591
Dec 18, 6 PM $ 486.69
-0.21%
$ 486,690 $ 1,807
Dec 18, 4 PM $ 484.42
+0.00%
$ 484,415 $ 4,981
Dec 18, 3 PM $ 484.42
+1.14%
$ 484,415 $ 4,946
Dec 18, 2 PM $ 478.96
+0.00%
$ 478,957 $ 5,291
Dec 18, 1 PM $ 478.96
+0.00%
$ 478,957 $ 5,442
Dec 18, 12 PM $ 479.18
+0.09%
$ 479,176 $ 5,543
Dec 18, 11 AM $ 478.74
-0.09%
$ 478,737 $ 5,522
Dec 18, 10 AM $ 479.43
+0.06%
$ 479,426 $ 5,485
Dec 18, 9 AM $ 479.15
+0.24%
$ 479,146 $ 5,423
Dec 18, 8 AM $ 477.99
+0.26%
$ 477,989 $ 5,607
Dec 18, 7 AM $ 476.75
-0.20%
$ 476,752 $ 6,006
Dec 18, 6 AM $ 476.06
+0.02%
$ 476,063 $ 5,934
Dec 18, 5 AM $ 476.01
+0.10%
$ 476,013 $ 5,847
Dec 18, 4 AM $ 475.55
+0.00%
$ 475,554 $ 5,834
Dec 18, 3 AM $ 477.93
+0.00%
$ 477,929 $ 5,834
Dec 18, 2 AM $ 478.47
+0.00%
$ 478,468 $ 5,844
Dec 18, 1 AM $ 478.47
+0.00%
$ 478,468 $ 5,841
Dec 18, 12 AM $ 476.28
+0.00%
$ 476,283 $ 5,851
Dec 17, 11 PM $ 476.97
+0.00%
$ 476,971 $ 5,819
Dec 17, 9 PM $ 477.23
+0.00%
$ 477,231 $ 5,674
Dec 17, 8 PM $ 477.23
-0.65%
$ 477,231 $ 5,672
Dec 17, 7 PM $ 478.25
+0.13%
$ 478,248 $ 5,569
Dec 17, 6 PM $ 477.49
-0.34%
$ 477,490 $ 5,284
Dec 17, 5 PM $ 477.43
+0.81%
$ 477,430 $ 5,137
Dec 17, 4 PM $ 476.39
-0.09%
$ 476,392 $ 2,101
Dec 17, 3 PM $ 476.82
-0.32%
$ 476,821 $ 2,306
Dec 17, 2 PM $ 478.36
+0.19%
$ 478,358 $ 2,634