Microsoft xStock Historical Data

MSFTx Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 1 AM $ 415.87
+0.59%
$ 415,873 $ 59,727
May 7, 12 AM $ 413.3
+0.07%
$ 413,300 $ 60,042
May 6, 11 PM $ 413.12
+0.00%
$ 413,123 $ 59,927
May 6, 10 PM $ 413.12
-0.01%
$ 413,120 $ 59,834
May 6, 9 PM $ 413.18
+0.01%
$ 413,182 $ 61,569
May 6, 8 PM $ 413.15
+0.00%
$ 413,146 $ 61,546
May 6, 7 PM $ 413.26
-0.12%
$ 413,262 $ 60,353
May 6, 6 PM $ 412.99
+0.00%
$ 412,988 $ 22,645
May 6, 5 PM $ 413.07
-0.28%
$ 413,074 $ 23,440
May 6, 4 PM $ 414.22
+0.00%
$ 414,218 $ 25,099
May 6, 3 PM $ 414.22
-0.22%
$ 414,221 $ 25,866
May 6, 2 PM $ 416.54
+1.72%
$ 416,538 $ 25,882
May 6, 1 PM $ 409.16
-0.16%
$ 409,163 $ 25,374
May 6, 12 PM $ 409.82
-0.30%
$ 409,824 $ 26,470
May 6, 11 AM $ 412.6
+0.24%
$ 412,603 $ 26,333
May 6, 10 AM $ 411.61
+0.13%
$ 411,615 $ 23,236
May 6, 9 AM $ 411.08
+0.70%
$ 411,078 $ 22,970
May 6, 8 AM $ 408.22
-0.06%
$ 408,223 $ 16,921
May 6, 7 AM $ 408.32
-0.05%
$ 408,321 $ 47,426
May 6, 6 AM $ 408.47
-0.01%
$ 408,475 $ 48,775
May 6, 5 AM $ 408.53
-0.02%
$ 408,527 $ 48,366
May 6, 4 AM $ 408.61
+0.00%
$ 408,615 $ 48,199
May 6, 3 AM $ 408.5
+0.00%
$ 408,496 $ 47,982
May 6, 2 AM $ 408.1
-0.81%
$ 408,101 $ 47,981
May 6, 1 AM $ 412.23
+0.75%
$ 412,232 $ 47,190
May 6, 12 AM $ 409.13
-1.97%
$ 409,126 $ 47,194
May 5, 11 PM $ 417.37
+0.00%
$ 417,368 $ 48,108
May 5, 10 PM $ 417.38
+0.95%
$ 417,381 $ 48,100
May 5, 9 PM $ 411.38
+0.00%
$ 411,383 $ 45,431
May 5, 8 PM $ 411.39
-0.21%
$ 411,386 $ 45,425
May 5, 7 PM $ 412.24
+0.42%
$ 412,239 $ 46,113
May 5, 6 PM $ 410.48
+0.01%
$ 410,478 $ 45,938
May 5, 5 PM $ 409.88
-0.03%
$ 409,884 $ 43,512
May 5, 4 PM $ 410
-0.17%
$ 410,000 $ 43,540
May 5, 3 PM $ 410.69
+0.00%
$ 410,690 $ 43,042
May 5, 2 PM $ 410.69
-0.07%
$ 410,690 $ 43,119
May 5, 1 PM $ 415.58
-0.17%
$ 415,584 $ 40,510
May 5, 12 PM $ 416.31
+0.19%
$ 416,308 $ 39,539
May 5, 11 AM $ 415.24
-0.14%
$ 415,235 $ 39,055
May 5, 10 AM $ 416.62
+0.00%
$ 416,622 $ 39,635
May 5, 9 AM $ 416.62
+0.00%
$ 416,622 $ 39,721
May 5, 8 AM $ 416.62
+0.18%
$ 416,623 $ 40,005
May 5, 7 AM $ 415.95
+0.12%
$ 415,950 $ 8,816
May 5, 6 AM $ 415.03
+0.00%
$ 415,028 $ 7,381
May 5, 5 AM $ 414.25
+0.09%
$ 414,249 $ 8,936
May 5, 4 AM $ 413.96
+0.01%
$ 413,958 $ 8,759
May 5, 3 AM $ 414.24
+0.29%
$ 414,242 $ 10,749
May 5, 2 AM $ 414.03
+0.00%
$ -- $ 13,257
May 5, 1 AM $ 413.96
+0.00%
$ 413,955 $ 13,258
May 4, 11 PM $ 413.05
+0.00%
$ 413,051 $ 13,449