Microsoft xStock Historical Data

MSFTx Page 48
Download
Date Close Price change Market cap Trading volume
Dec 9, 10 PM $ 491.4
+0.00%
$ 491,399 $ 3,057
Dec 9, 8 PM $ 490.86
-0.04%
$ 490,860 $ 3,135
Dec 9, 7 PM $ 490.69
+0.00%
$ 490,690 $ 2,646
Dec 9, 6 PM $ 490.61
+0.16%
$ 490,610 $ 2,695
Dec 9, 5 PM $ 491.87
+0.00%
$ 491,869 $ 2,759
Dec 9, 4 PM $ 491.83
+0.20%
$ 491,829 $ 4,276
Dec 9, 3 PM $ 489.08
-0.13%
$ 489,082 $ 5,050
Dec 9, 2 PM $ 489.7
-0.08%
$ 489,701 $ 4,960
Dec 9, 1 PM $ 491.01
-0.02%
$ 491,010 $ 5,101
Dec 9, 12 PM $ 490.07
-0.24%
$ 490,071 $ 5,346
Dec 9, 11 AM $ 491.53
+0.08%
$ 491,529 $ 5,500
Dec 9, 10 AM $ 490.07
+0.00%
$ 490,071 $ 5,669
Dec 9, 9 AM $ 491.49
+0.29%
$ 491,489 $ 5,876
Dec 9, 8 AM $ 490.07
+0.00%
$ 490,071 $ 6,793
Dec 9, 7 AM $ 490.07
-0.17%
$ 490,071 $ 7,128
Dec 9, 6 AM $ 490.07
+0.00%
$ 490,071 $ 7,685
Dec 9, 5 AM $ 490.07
+0.00%
$ 490,071 $ 7,863
Dec 9, 4 AM $ 490.07
+0.00%
$ 490,071 $ 9,504
Dec 9, 1 AM $ 490.07
+0.00%
$ 490,071 $ 9,801
Dec 8, 9 PM $ 490.07
-0.03%
$ 490,071 $ 11,229
Dec 8, 8 PM $ 490.23
+0.00%
$ 490,231 $ 11,186
Dec 8, 7 PM $ 490.47
+0.04%
$ 490,470 $ 11,146
Dec 8, 6 PM $ 490.45
-0.06%
$ 490,450 $ 11,043
Dec 8, 5 PM $ 489.81
-0.61%
$ 489,811 $ 10,837
Dec 8, 4 PM $ 492.1
+0.43%
$ 492,099 $ 9,333
Dec 8, 3 PM $ 490.01
+0.42%
$ 490,011 $ 8,386
Dec 8, 2 PM $ 489.73
+1.29%
$ 489,731 $ 8,252
Dec 8, 1 PM $ 483.48
-0.14%
$ 483,477 $ 7,955
Dec 8, 12 PM $ 485.61
+0.34%
$ 485,605 $ 7,648
Dec 8, 11 AM $ 483.45
-0.22%
$ 483,447 $ 7,253
Dec 8, 10 AM $ 484.25
-0.28%
$ 484,246 $ 6,995
Dec 8, 9 AM $ 483.2
+0.09%
$ 483,197 $ 6,760
Dec 8, 8 AM $ 484.45
-0.35%
$ 484,446 $ 5,878
Dec 8, 7 AM $ 486.15
+0.87%
$ 486,155 $ 5,509
Dec 8, 6 AM $ 486.32
+1.05%
$ 486,324 $ 5,329
Dec 8, 5 AM $ 485.52
+0.23%
$ 485,515 $ 4,553
Dec 8, 4 AM $ 484.39
+0.74%
$ 484,386 $ 2,877
Dec 5, 9 PM $ 483.18
-0.17%
$ 483,178 $ 5,491
Dec 5, 8 PM $ 484.19
+0.65%
$ 484,187 $ 5,198
Dec 5, 7 PM $ 479.87
-0.68%
$ 479,871 $ 5,421
Dec 5, 6 PM $ 482.92
+0.56%
$ 482,918 $ 5,969
Dec 5, 5 PM $ 480.3
+0.31%
$ 480,300 $ 6,212
Dec 5, 4 PM $ 481.26
-0.38%
$ 481,259 $ 6,906
Dec 5, 3 PM $ 483.09
+0.32%
$ 483,088 $ 7,484
Dec 5, 2 PM $ 481.54
+0.13%
$ 481,539 $ 10,524
Dec 5, 1 PM $ 480.92
-0.46%
$ 480,920 $ 10,471
Dec 5, 12 PM $ 482.11
+0.09%
$ 482,109 $ 11,451
Dec 5, 11 AM $ 483.56
+0.29%
$ 483,557 $ 11,862
Dec 5, 10 AM $ 482.78
+0.33%
$ 482,778 $ 11,940
Dec 5, 9 AM $ 481.55
-0.31%
$ 481,549 $ 11,905