Microsoft xStock Historical Data

MSFTx Page 49
Download
Date Close Price change Market cap Trading volume
Dec 5, 8 AM $ 483.18
-0.06%
$ 483,178 $ 11,818
Dec 5, 7 AM $ 483.45
+0.16%
$ 483,447 $ 12,841
Dec 5, 6 AM $ 483.45
+0.15%
$ 483,447 $ 13,016
Dec 5, 5 AM $ 483.45
+0.00%
$ 483,447 $ 13,185
Dec 5, 4 AM $ 483.45
+0.45%
$ 483,447 $ 13,063
Dec 5, 3 AM $ 480.21
-0.27%
$ 480,210 $ 12,926
Dec 5, 2 AM $ 483.9
+0.11%
$ 483,897 $ 13,461
Dec 5, 1 AM $ 482.7
+0.05%
$ 482,698 $ 13,443
Dec 5, 12 AM $ 482.48
+0.00%
$ 482,478 $ 13,280
Dec 4, 11 PM $ 500.07
+0.00%
$ 500,071 $ 13,728
Dec 4, 10 PM $ 500.26
+4.00%
$ 500,261 $ 13,703
Dec 4, 9 PM $ 480.6
+0.06%
$ 480,600 $ 13,138
Dec 4, 8 PM $ 479.67
+0.09%
$ 479,671 $ 13,216
Dec 4, 7 PM $ 479.31
+0.16%
$ 479,311 $ 13,315
Dec 4, 6 PM $ 478.51
-0.06%
$ 478,512 $ 12,488
Dec 4, 5 PM $ 478.73
+0.18%
$ 478,732 $ 11,768
Dec 4, 4 PM $ 477.88
-0.07%
$ 477,883 $ 11,027
Dec 4, 3 PM $ 478.63
+0.02%
$ 478,632 $ 10,440
Dec 4, 2 PM $ 478.31
-0.48%
$ 478,312 $ 6,828
Dec 4, 1 PM $ 479.73
-0.26%
$ 479,731 $ 7,552
Dec 4, 12 PM $ 480.36
-0.12%
$ 480,360 $ 6,980
Dec 4, 11 AM $ 480.67
+0.16%
$ 480,670 $ 7,182
Dec 4, 10 AM $ 479.89
-0.20%
$ 479,891 $ 6,974
Dec 4, 9 AM $ 481.4
-3.85%
$ 481,399 $ 6,875
Dec 4, 8 AM $ 479.86
-4.31%
$ 479,861 $ 7,126
Dec 4, 7 AM $ 501.41
+4.57%
$ 501,410 $ 6,030
Dec 4, 6 AM $ 479.82
+0.15%
$ 479,821 $ 5,636
Dec 4, 4 AM $ 479.6
+0.00%
$ 479,601 $ 5,187
Dec 4, 3 AM $ 479.79
+0.05%
$ 479,791 $ 5,174
Dec 4, 12 AM $ 501.01
+0.00%
$ 501,010 $ 4,584
Dec 3, 11 PM $ 478.88
+0.00%
$ 478,882 $ 4,781
Dec 3, 8 PM $ 514.76
+6.80%
$ 514,757 $ 4,278
Dec 3, 7 PM $ 482
+0.36%
$ 481,999 $ 4,392
Dec 3, 6 PM $ 480.92
-0.36%
$ 480,920 $ 4,331
Dec 3, 5 PM $ 482.37
+0.34%
$ 482,368 $ 4,310
Dec 3, 4 PM $ 479.6
-0.60%
$ 479,601 $ 7,250
Dec 3, 3 PM $ 483.69
+0.17%
$ 483,687 $ 8,428
Dec 3, 2 PM $ 482.86
-1.31%
$ 482,858 $ 10,068
Dec 3, 1 PM $ 490.08
+0.06%
$ 490,081 $ 9,613
Dec 3, 12 PM $ 514.26
+4.98%
$ 489,771 $ 9,810
Dec 3, 11 AM $ 490.15
+0.01%
$ 490,151 $ 8,830
Dec 3, 10 AM $ 490.49
-0.04%
$ 490,490 $ 8,710
Dec 3, 9 AM $ 489.96
-0.05%
$ 489,961 $ 8,798
Dec 3, 8 AM $ 490.27
-4.80%
$ 490,271 $ 8,828
Dec 3, 7 AM $ 491.22
-4.57%
$ 491,220 $ 9,432
Dec 3, 6 AM $ 514.76
+4.74%
$ 514,757 $ 9,145
Dec 3, 5 AM $ 491.47
-0.02%
$ 491,469 $ 8,621
Dec 3, 4 AM $ 491.6
+0.11%
$ 491,599 $ 8,586
Dec 3, 3 AM $ 491.08
+0.00%
$ 491,080 $ 8,606
Dec 3, 12 AM $ 489.4
+0.00%
$ 489,401 $ 9,041