Microsoft xStock Historical Data

MSFTx Page 52
Download
Date Close Price change Market cap Trading volume
Nov 24, 5 AM $ 475.23
+0.30%
$ 475,225 $ 214
Nov 24, 4 AM $ 473.79
-2.37%
$ 473,787 $ 181
Nov 22, 12 AM $ 484.31
+0.00%
$ 484,306 $ 13,344
Nov 21, 10 PM $ 484.31
+0.04%
$ 484,306 $ 13,338
Nov 21, 9 PM $ 483.9
+2.37%
$ 483,897 $ 13,218
Nov 21, 8 PM $ 473.91
+0.33%
$ 473,907 $ 12,547
Nov 21, 7 PM $ 475.86
+0.51%
$ 475,865 $ 12,576
Nov 21, 6 PM $ 470.83
-0.29%
$ 470,830 $ 12,628
Nov 21, 5 PM $ 477.15
+0.95%
$ 477,153 $ 12,030
Nov 21, 4 PM $ 468.92
-1.16%
$ 468,921 $ 12,023
Nov 21, 3 PM $ 472.77
-0.19%
$ 472,768 $ 11,904
Nov 21, 2 PM $ 476.75
-0.12%
$ 476,754 $ 11,573
Nov 21, 1 PM $ 490.86
+0.00%
$ 490,860 $ 11,275
Nov 21, 12 PM $ 475.59
+0.00%
$ 475,595 $ 11,545
Nov 21, 11 AM $ 474.36
+0.00%
$ 474,356 $ 11,087
Nov 21, 10 AM $ 463.45
-0.40%
$ 463,447 $ 11,129
Nov 21, 9 AM $ 476.93
-0.34%
$ 476,934 $ 10,476
Nov 21, 8 AM $ 478.15
+0.24%
$ 478,152 $ 16,053
Nov 21, 7 AM $ 477.06
+2.45%
$ 477,063 $ 7,581
Nov 21, 6 AM $ 477.21
+0.57%
$ 477,213 $ 7,374
Nov 21, 5 AM $ 474.53
+0.00%
$ 474,526 $ 7,212
Nov 21, 4 AM $ 475.35
+0.00%
$ 475,345 $ 7,212
Nov 21, 2 AM $ 477.6
+0.00%
$ 477,603 $ 7,223
Nov 21, 1 AM $ 477.6
-0.01%
$ 477,603 $ 7,223
Nov 21, 12 AM $ 477.63
-2.31%
$ 477,633 $ 6,970
Nov 20, 11 PM $ 488.91
+5.22%
$ 488,912 $ 7,124
Nov 20, 10 PM $ 478.61
+0.00%
$ 478,612 $ 6,783
Nov 20, 7 PM $ 478.85
-0.03%
$ 478,852 $ 7,343
Nov 20, 6 PM $ 479.58
-0.89%
$ 479,581 $ 7,118
Nov 20, 5 PM $ 483.66
-2.18%
$ 483,657 $ 7,230
Nov 20, 2 PM $ 495.05
+0.36%
$ 495,046 $ 7,818
Nov 20, 1 PM $ 505.55
+0.00%
$ 505,546 $ 8,733
Nov 20, 12 PM $ 492.71
+0.12%
$ 492,708 $ 8,988
Nov 20, 11 AM $ 491.25
+0.19%
$ 491,250 $ 8,779
Nov 20, 10 AM $ 490.14
-2.73%
$ 490,141 $ 8,780
Nov 20, 9 AM $ 492.14
+0.00%
$ 492,139 $ 9,077
Nov 20, 8 AM $ 492.14
+0.02%
$ 492,139 $ 3,309
Nov 20, 7 AM $ 505.09
+2.49%
$ 505,086 $ 3,275
Nov 20, 6 AM $ 492.84
+0.00%
$ 492,838 $ 3,197
Nov 20, 5 AM $ 505.15
+0.00%
$ 505,146 $ 3,254
Nov 20, 4 AM $ 505.15
+0.00%
$ 505,146 $ 3,333
Nov 20, 2 AM $ 505.15
+0.00%
$ 505,146 $ 3,348
Nov 20, 1 AM $ 494.09
+0.00%
$ 494,087 $ 3,348
Nov 19, 9 PM $ 487.99
+0.00%
$ 487,993 $ 3,103
Nov 19, 8 PM $ 487.91
+0.08%
$ 487,913 $ 2,985
Nov 19, 7 PM $ 488.16
+0.42%
$ 488,163 $ 2,935
Nov 19, 6 PM $ 485.91
-0.08%
$ 485,915 $ 2,755
Nov 19, 5 PM $ 486.1
+0.00%
$ 486,105 $ 3,826
Nov 19, 4 PM $ 488.63
-0.96%
$ 488,632 $ 4,068
Nov 19, 3 PM $ 494.63
+0.60%
$ 494,626 $ 3,655