Microsoft xStock Historical Data

MSFTx Page 46
Download
Date Close Price change Market cap Trading volume
Dec 17, 2 PM $ 478.36
+0.19%
$ 478,358 $ 2,634
Dec 17, 1 PM $ 477.54
-0.10%
$ 477,540 $ 2,416
Dec 17, 12 PM $ 478.21
+0.28%
$ 478,208 $ 2,587
Dec 17, 11 AM $ 477.65
+0.00%
$ 477,650 $ 2,671
Dec 17, 10 AM $ 476.79
+0.00%
$ 476,792 $ 2,738
Dec 17, 9 AM $ 476.79
+0.22%
$ 476,792 $ 2,770
Dec 17, 8 AM $ 475.98
+0.00%
$ 475,983 $ 2,731
Dec 17, 7 AM $ 476.4
+0.21%
$ 476,402 $ 2,111
Dec 17, 5 AM $ 476.08
+0.00%
$ 476,083 $ 2,392
Dec 17, 4 AM $ 476.08
+0.00%
$ 476,083 $ 2,662
Dec 16, 7 PM $ 474.44
+0.27%
$ 474,437 $ 4,173
Dec 16, 6 PM $ 473.45
+0.00%
$ 473,449 $ 4,328
Dec 16, 4 PM $ 473.7
+0.08%
$ 473,698 $ 5,963
Dec 16, 3 PM $ 473.31
-0.17%
$ 473,309 $ 6,068
Dec 16, 2 PM $ 473.75
+0.00%
$ 473,748 $ 5,877
Dec 16, 1 PM $ 473.7
-0.04%
$ 473,698 $ 5,405
Dec 16, 12 PM $ 474.24
+0.26%
$ 474,237 $ 5,381
Dec 16, 11 AM $ 472.79
+0.00%
$ 472,790 $ 5,230
Dec 16, 10 AM $ 472.58
+0.02%
$ 472,581 $ 5,329
Dec 16, 9 AM $ 489.45
+3.70%
$ 489,454 $ 6,149
Dec 16, 8 AM $ 471.69
+0.03%
$ 471,693 $ 6,149
Dec 16, 6 AM $ 471.23
-0.21%
$ 471,234 $ 7,346
Dec 16, 5 AM $ 472
+0.00%
$ 472,002 $ 7,475
Dec 16, 2 AM $ 472.56
-0.01%
$ 472,561 $ 7,294
Dec 16, 1 AM $ 473.65
-0.13%
$ 473,648 $ 6,886
Dec 16, 12 AM $ 474.3
-0.20%
$ 474,297 $ 8,310
Dec 15, 11 PM $ 476.06
+0.00%
$ 476,063 $ 7,425
Dec 15, 10 PM $ 475.4
+0.07%
$ 475,405 $ 7,402
Dec 15, 8 PM $ 474.56
+0.05%
$ 474,556 $ 7,323
Dec 15, 7 PM $ 474.3
+0.00%
$ 474,297 $ 7,166
Dec 15, 6 PM $ 474.32
-0.04%
$ 474,317 $ 7,071
Dec 15, 5 PM $ 474.52
+0.53%
$ 474,516 $ 6,933
Dec 15, 4 PM $ 474.39
-0.06%
$ 474,387 $ 6,737
Dec 15, 3 PM $ 474.61
-0.99%
$ 474,606 $ 4,997
Dec 15, 2 PM $ 478.78
+0.00%
$ 478,777 $ 4,931
Dec 15, 1 PM $ 478.61
+0.04%
$ 478,608 $ 4,905
Dec 15, 12 PM $ 479.13
+0.08%
$ 479,127 $ 4,780
Dec 15, 11 AM $ 478.77
-0.01%
$ 478,767 $ 4,644
Dec 15, 10 AM $ 479.92
+0.39%
$ 479,925 $ 4,622
Dec 15, 9 AM $ 478.07
-0.07%
$ 478,069 $ 3,473
Dec 15, 8 AM $ 477.85
+0.10%
$ 477,849 $ 3,411
Dec 15, 7 AM $ 477.24
-0.06%
$ 477,241 $ 2,194
Dec 15, 6 AM $ 477.83
+0.04%
$ 477,829 $ 2,071
Dec 15, 5 AM $ 477.66
+0.13%
$ 477,660 $ 1,689
Dec 15, 4 AM $ 476.96
+0.00%
$ 476,961 $ 1,542
Dec 15, 3 AM $ 476.96
+0.00%
$ 476,961 $ 1,482
Dec 12, 6 PM $ 478.89
+0.13%
$ 478,887 $ 3,747
Dec 12, 5 PM $ 477.86
+0.13%
$ 477,859 $ 4,103
Dec 12, 4 PM $ 478.14
+0.08%
$ 478,139 $ 4,027
Dec 12, 3 PM $ 481.54
+0.00%
$ 481,541 $ 3,634