Microsoft xStock Historical Data

MSFTx Page 6
Download
Date Close Price change Market cap Trading volume
May 4, 10 PM $ 412.75
-0.08%
$ 412,745 $ 13,391
May 4, 9 PM $ 418.53
+1.27%
$ 418,534 $ 13,440
May 4, 8 PM $ 413.08
-0.01%
$ 413,077 $ 13,256
May 4, 7 PM $ 413.12
-0.29%
$ 413,122 $ 12,735
May 4, 6 PM $ 414.22
-0.21%
$ 414,215 $ 11,445
May 4, 5 PM $ 415.02
-0.26%
$ 415,024 $ 11,323
May 4, 4 PM $ 420.05
+0.05%
$ 420,048 $ 9,071
May 4, 3 PM $ 419.96
+0.27%
$ 419,965 $ 8,998
May 4, 2 PM $ 418.73
+0.77%
$ 418,735 $ 8,842
May 4, 1 PM $ 412.98
+0.04%
$ 412,980 $ 8,399
May 4, 12 PM $ 412.8
-0.03%
$ 412,802 $ 7,899
May 4, 11 AM $ 412.59
+0.00%
$ 412,590 $ 7,870
May 4, 10 AM $ 412.49
-0.31%
$ 412,493 $ 7,829
May 4, 9 AM $ 413.79
-0.03%
$ 413,794 $ 7,224
May 4, 8 AM $ 413.7
-0.08%
$ 413,701 $ 6,964
May 4, 7 AM $ 413.98
-0.01%
$ 413,984 $ 6,795
May 4, 6 AM $ 414.01
-0.01%
$ 414,008 $ 6,785
May 4, 5 AM $ 414.25
-0.09%
$ 414,247 $ 5,058
May 4, 4 AM $ 414.64
+0.04%
$ 414,637 $ 5,008
May 4, 3 AM $ 414.36
+0.00%
$ 414,363 $ 3,017
May 4, 2 AM $ 414.31
-0.72%
$ 414,313 $ 2,916
May 4, 1 AM $ 417.53
+0.00%
$ 417,534 $ 478
May 4, 12 AM $ 417.54
+0.04%
$ 417,539 $ 486
May 3, 11 PM $ 417.74
-0.53%
$ 417,736 $ 412
May 3, 10 PM $ 419.26
+0.15%
$ 419,259 $ 480
May 3, 9 PM $ 419.85
+0.00%
$ 419,847 $ 451
May 3, 8 PM $ 419.13
+0.00%
$ 419,130 $ 452
May 3, 7 PM $ 418.26
+0.00%
$ 418,257 $ 541
May 3, 6 PM $ 418.23
-0.06%
$ 418,226 $ 555
May 3, 5 PM $ 418.47
-0.19%
$ 418,466 $ 552
May 3, 4 PM $ 417.84
-0.28%
$ 417,839 $ 449
May 3, 1 PM $ 417.67
+0.00%
$ 417,669 $ 441
May 3, 12 PM $ 417.55
+0.14%
$ 417,554 $ 438
May 3, 9 AM $ 417.37
+0.00%
$ 417,368 $ 420
May 3, 8 AM $ 417.45
+0.08%
$ 417,446 $ 419
May 3, 7 AM $ 417.1
+0.00%
$ 417,104 $ 414
May 3, 6 AM $ 416.38
+0.02%
$ 416,383 $ 407
May 3, 3 AM $ 415.52
+0.00%
$ 415,521 $ 450
May 3, 2 AM $ 415.86
-0.10%
$ 415,862 $ 449
May 3, 1 AM $ 416.19
-0.02%
$ 416,188 $ 402
May 3, 12 AM $ 417.98
+0.20%
$ 417,981 $ 322
May 2, 11 PM $ 418.85
+0.00%
$ 418,846 $ 345
May 2, 10 PM $ 418.97
+0.13%
$ 418,965 $ 343
May 2, 9 PM $ 417.27
-0.05%
$ 417,272 $ 245
May 2, 8 PM $ 417.31
-0.06%
$ 417,306 $ 351
May 2, 7 PM $ 416.48
+0.12%
$ 416,481 $ 291
May 2, 6 PM $ 415.24
+0.00%
$ 415,239 $ 294
May 2, 10 AM $ 417.12
+0.00%
$ 417,118 $ 728
May 2, 9 AM $ 417.21
-0.02%
$ 417,211 $ 727
May 2, 8 AM $ 416.47
+0.01%
$ 416,468 $ 725