1x Msft Historical Data - MSFT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
ETFs
UK
LSE
1x Msft (MSFT)
1x Msft (MSFT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1751905800	742.875	-0.13	-0.02	750	750	737.875	3400
1751646600	743	0	0.00	735.75	755.75	724.375	3
1751560200	743	7	0.95	731.75	753.875	720	11
1751473800	736	2.5	0.34	731.75	746.75	712.625	3
1751387400	733.5	-5.25	-0.71	733.5	733.5	733.5	2
1751301000	738.75	-0.5	-0.07	738.75	738.75	738.75	4
1751041800	739.25	8	1.09	736.75	743	729.625	1325
1750955400	731.25	-5.13	-0.70	733.75	739.25	727.5	12845
1750869000	736.375	3.88	0.53	736.375	736.375	736.375	12
1750782600	732.5	10.63	1.47	732.5	732.5	732.5	12
1750696200	721.875	-3.38	-0.47	721.875	721.875	721.875	2
1750437000	725.25	5.88	0.82	725.25	725.25	725.25	5
1750350600	719.375	-4.5	-0.62	718.75	738.625	703.5	40
1750264200	723.875	5	0.70	726	738.5	705	39
1750177800	718.875	0	0.00	712	731	707	155
1750091400	718.875	5.25	0.74	711.75	732.375	705.25	8489
1749832200	713.625	-0.75	-0.10	713.625	713.625	713.625	0
1749745800	714.375	0.38	0.05	714.375	714.375	714.375	0
1749659400	714	7.13	1.01	714	714	714	0
1749573000	706.875	1	0.14	713.25	716	693.875	35
1749486600	705.875	-2.13	-0.30	705.875	705.875	705.875	0
1749227400	708	7.63	1.09	707.75	716	690	3
1749141000	700.375	2.75	0.39	700.375	700.375	700.375	0
1749054600	697.625	1.38	0.20	696.5	772.375	677.75	13
1748968200	696.25	4.75	0.69	694.25	700.25	686.375	1439
1748881800	691.5	-2	-0.29	689.75	705.5	678.625	14
1748622600	693.5	0.25	0.04	693.5	693.5	693.5	0
1748536200	693.25	-1.25	-0.18	696	713.5	678.375	5
1748449800	694.5	5.13	0.74	694.5	703.125	685.25	1446
1748363400	689.375	9.63	1.42	689.375	689.375	689.375	0
1748017800	679.75	-10.88	-1.57	675.75	694.375	669.625	3
1747931400	690.625	-1.25	-0.18	690.625	690.625	690.625	0
1747845000	691.875	-3	-0.43	691.875	691.875	691.875	0
1747758600	694.875	-0.63	-0.09	694.875	694.875	694.875	0
1747672200	695.5	4.88	0.71	697.25	701.5	687.875	1
1747413000	690.625	-6.63	-0.95	690.625	690.625	690.625	0
1747326600	697.25	4.88	0.70	688.25	744	674.125	2
1747240200	692.375	6.5	0.95	683.25	698	674.75	2
1747153800	685.875	3.5	0.51	685.875	685.875	685.875	0
1747067400	682.375	13.63	2.04	691	696.25	671.125	3636
1746808200	668.75	-4	-0.59	675.75	740.125	652.25	3
1746721800	672.75	12.63	1.91	667.25	738.5	650.125	14
1746635400	660.125	-2.88	-0.43	661	673.375	645.875	16
1746549000	663	-2.38	-0.36	658.75	673.875	647.25	3079
1746203400	665.375	4	0.60	654.75	718.875	641.125	1070
1746117000	661.375	66.13	11.11	651.5	727.75	593.375	17726
1746030600	595.25	-1.38	-0.23	595.25	595.25	595.25	0
1745944200	596.625	7.38	1.25	596.625	596.625	596.625	0
1745857800	589.25	-2	-0.34	589.25	589.25	589.25	0
1745598600	591.25	4.88	0.83	591.25	591.25	591.25	0
1745512200	586.375	10.13	1.76	584.5	592.125	577.625	29
1745425800	576.25	22.25	4.02	576.25	576.25	576.25	0
1745339400	554	-14.25	-2.51	553.75	571.375	541.75	9
1744907400	568.25	-15.38	-2.63	574.75	595.375	535.65	74
1744821000	583.625	-12.63	-2.12	583.625	583.625	583.625	0
1744734600	596.25	-3.5	-0.58	609.5	634.125	545.825	70
1744648200	599.75	3.88	0.65	603.25	627.375	589	1006
1744389000	595.875	3.63	0.61	595.875	595.875	595.875	3
1744302600	592.25	17.88	3.11	615	664.125	573.25	1131
1744216200	574.375	-10.38	-1.77	557	630.375	482.05	315
1744129800	584.75	21.63	3.84	590.75	596.625	564.125	107

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions