Microsoft xStock Historical Data

MSFTx Page 53
Download
Date Close Price change Market cap Trading volume
Nov 19, 2 PM $ 493.72
+0.66%
$ 493,717 $ 4,274
Nov 19, 1 PM $ 492.76
+0.09%
$ 492,758 $ 3,211
Nov 19, 12 PM $ 494.14
-0.72%
$ 494,137 $ 3,019
Nov 19, 11 AM $ 498.11
+0.50%
$ 498,113 $ 3,006
Nov 19, 9 AM $ 494.22
-2.98%
$ 494,217 $ 2,776
Nov 19, 8 AM $ 509.39
+0.00%
$ 509,392 $ 2,714
Nov 19, 5 AM $ 493.98
+0.00%
$ 493,977 $ 43,923
Nov 19, 4 AM $ 493.98
+0.00%
$ 493,977 $ 43,923
Nov 19, 3 AM $ 493.98
+0.00%
$ 493,977 $ 43,936
Nov 19, 12 AM $ 495
+0.00%
$ 494,996 $ 43,874
Nov 18, 9 PM $ 495
+0.00%
$ 494,996 $ 44,129
Nov 18, 8 PM $ 497.33
+0.63%
$ 497,334 $ 45,416
Nov 18, 6 PM $ 492.88
-0.50%
$ 492,878 $ 47,040
Nov 18, 5 PM $ 488.7
-0.67%
$ 488,702 $ 45,179
Nov 18, 4 PM $ 492
+0.00%
$ 491,999 $ 44,608
Nov 18, 3 PM $ 492.01
+0.00%
$ 492,009 $ 45,017
Nov 18, 2 PM $ 492
-3.41%
$ 491,999 $ 44,488
Nov 18, 11 AM $ 504.85
+0.00%
$ 504,846 $ 45,836
Nov 18, 10 AM $ 504.85
+0.00%
$ 504,846 $ 46,301
Nov 18, 9 AM $ 503.01
+0.00%
$ 503,008 $ 46,657
Nov 18, 8 AM $ 502.79
+0.17%
$ 502,788 $ 46,458
Nov 18, 7 AM $ 501.9
-0.49%
$ 501,899 $ 46,269
Nov 18, 6 AM $ 504.37
-0.16%
$ 504,367 $ 5,407
Nov 18, 5 AM $ 505.7
-0.76%
$ 505,695 $ 5,012
Nov 18, 4 AM $ 504.37
+0.00%
$ 504,367 $ 5,129
Nov 18, 12 AM $ 509.63
+0.00%
$ -- $ 6,529
Nov 17, 9 PM $ 504.37
-0.43%
$ 504,367 $ 6,472
Nov 17, 8 PM $ 509.38
+0.11%
$ 509,382 $ 6,310
Nov 17, 7 PM $ 506.75
-0.25%
$ 506,754 $ 4,961
Nov 17, 6 PM $ 505.67
-0.56%
$ 505,666 $ 4,680
Nov 17, 4 PM $ 510.78
+0.65%
$ 510,781 $ 4,081
Nov 17, 3 PM $ 508.33
-0.21%
$ 508,333 $ 3,590
Nov 17, 2 PM $ 511.52
+0.75%
$ 511,520 $ 3,428
Nov 17, 1 PM $ 507.72
-0.40%
$ 507,724 $ 3,244
Nov 17, 12 PM $ 509.75
+0.26%
$ 509,752 $ 3,008
Nov 17, 11 AM $ 504.76
-1.48%
$ 504,756 $ 2,902
Nov 17, 10 AM $ 508.99
-0.55%
$ 508,992 $ 2,781
Nov 17, 9 AM $ 510.78
+2.29%
$ 510,781 $ 2,519
Nov 17, 7 AM $ 499.32
-2.34%
$ 499,322 $ 1,984
Nov 17, 6 AM $ 511.27
+0.03%
$ 511,270 $ 1,626
Nov 14, 9 PM $ 509.89
+0.00%
$ 509,891 $ 2,903
Nov 14, 8 PM $ 509.9
-0.01%
$ 509,901 $ 2,882
Nov 14, 7 PM $ 505.98
+0.00%
$ 505,975 $ 2,775
Nov 14, 6 PM $ 511.99
+0.00%
$ 511,989 $ 2,813
Nov 14, 3 PM $ 505.33
+0.27%
$ 505,326 $ 4,410
Nov 14, 2 PM $ 491.42
-1.55%
$ 491,419 $ 4,904
Nov 14, 1 PM $ 499.62
-0.86%
$ 499,621 $ 3,616
Nov 14, 11 AM $ 505.4
+0.00%
$ 505,396 $ 3,698
Nov 14, 10 AM $ 505.4
+0.00%
$ 505,396 $ 4,077
Nov 14, 9 AM $ 501.51
+0.00%
$ 501,510 $ 4,345