Skip to main content

Xcel Energy (NQ: XEL )

53.12 -0.12 (-0.22%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.80 41.94 41.05 41.37 4,487,703 -0.57(-1.37%)
Oct 30, 2018 41.86 42.18 41.36 41.95 4,994,638 +0.24(+0.57%)
Oct 29, 2018 41.12 41.83 40.91 41.71 5,818,009 +0.76(+1.86%)
Oct 26, 2018 41.98 42.17 40.61 40.95 5,612,448 -0.78(-1.86%)
Oct 25, 2018 41.47 41.99 41.15 41.73 4,777,804 -0.70(-1.65%)
Oct 24, 2018 41.47 42.66 41.29 42.43 5,300,608 +1.16(+2.80%)
Oct 23, 2018 41.45 41.77 40.93 41.27 6,195,923 +0.02(+0.04%)
Oct 22, 2018 41.58 41.58 41.12 41.25 3,530,049 -0.22(-0.53%)
Oct 19, 2018 40.80 41.69 40.80 41.47 3,255,833 +0.67(+1.63%)
Oct 18, 2018 40.86 40.97 40.52 40.81 3,405,724 +0.08(+0.21%)
Oct 17, 2018 40.81 40.89 40.48 40.72 3,301,488 -0.03(-0.06%)
Oct 16, 2018 40.26 40.98 40.05 40.75 3,487,205 +0.53(+1.32%)
Oct 15, 2018 40.20 40.61 40.12 40.22 3,178,551 -0.01(-0.02%)
Oct 12, 2018 40.15 40.33 39.74 40.23 4,216,888 +0.03(+0.06%)
Oct 11, 2018 41.33 41.46 40.09 40.20 5,710,514 -1.03(-2.50%)
Oct 10, 2018 41.33 41.99 41.20 41.23 3,606,300 -0.14(-0.35%)
Oct 09, 2018 41.21 41.62 41.11 41.37 4,169,316 +0.19(+0.47%)
Oct 08, 2018 40.98 41.55 40.85 41.18 3,772,777 +0.35(+0.85%)
Oct 05, 2018 40.06 41.00 40.03 40.83 3,802,875 +0.78(+1.94%)
Oct 04, 2018 39.61 40.09 39.27 40.06 2,736,636 +0.26(+0.66%)
Oct 03, 2018 40.25 40.46 39.45 39.79 3,142,222 -0.52(-1.28%)
Oct 02, 2018 39.84 40.38 39.79 40.31 2,415,314 +0.53(+1.34%)
Oct 01, 2018 39.65 39.93 39.47 39.78 3,194,308 -0.08(-0.19%)
Sep 28, 2018 39.46 39.88 39.46 39.85 4,470,507 +0.53(+1.35%)
Sep 27, 2018 38.91 39.51 38.84 39.32 3,494,409 +0.43(+1.11%)
Sep 26, 2018 39.26 39.49 38.86 38.89 4,755,815 -0.46(-1.16%)
Sep 25, 2018 39.60 39.74 39.22 39.35 3,431,922 -0.36(-0.91%)
Sep 24, 2018 40.05 40.17 39.66 39.71 3,475,417 -0.38(-0.95%)
Sep 21, 2018 39.90 40.17 39.57 40.09 8,186,908 +0.12(+0.30%)
Sep 20, 2018 39.80 39.98 39.41 39.97 5,147,517 +0.14(+0.34%)
Sep 19, 2018 40.63 40.65 39.57 39.84 5,315,136 -0.79(-1.93%)
Sep 18, 2018 40.90 40.93 40.46 40.62 3,762,823 -0.23(-0.56%)
Sep 17, 2018 40.90 40.95 40.63 40.85 3,662,030 -0.01(-0.02%)
Sep 14, 2018 40.82 40.91 40.40 40.86 2,746,817 -0.04(-0.10%)
Sep 13, 2018 40.75 40.93 40.47 40.90 3,725,586 +0.20(+0.50%)
Sep 12, 2018 40.84 41.18 40.53 40.70 3,336,451 -0.11(-0.27%)
Sep 11, 2018 41.05 41.18 40.72 40.81 4,037,928 -0.24(-0.59%)
Sep 10, 2018 40.86 41.23 40.77 41.05 3,442,754 +0.28(+0.70%)
Sep 07, 2018 41.10 41.19 40.62 40.76 3,794,406 -0.52(-1.26%)
Sep 06, 2018 41.25 41.45 40.99 41.28 5,583,440 +0.01(+0.02%)
Sep 05, 2018 40.46 41.30 40.46 41.28 3,308,744 +0.65(+1.61%)
Sep 04, 2018 40.49 40.86 40.25 40.62 3,901,346 +0.38(+0.94%)
Aug 31, 2018 40.25 40.25 40.25 0 -0.24(-0.60%)
Aug 30, 2018 40.28 40.61 40.24 40.49 3,350,751 +0.25(+0.62%)
Aug 29, 2018 39.92 40.25 39.90 40.24 4,339,554 +0.39(+0.99%)
Aug 28, 2018 39.78 39.95 39.63 39.84 6,233,445 +0.05(+0.13%)
Aug 27, 2018 40.18 40.22 39.53 39.79 3,177,569 -0.37(-0.92%)
Aug 24, 2018 39.94 40.24 39.73 40.16 2,405,874 +0.22(+0.55%)
Aug 23, 2018 39.77 40.20 39.67 39.94 3,479,419 +0.22(+0.55%)
Aug 22, 2018 40.13 40.17 39.52 39.73 3,279,370 -0.41(-1.02%)
Aug 21, 2018 40.33 40.39 39.88 40.14 3,953,337 -0.26(-0.64%)
Aug 20, 2018 40.57 40.62 40.30 40.40 2,846,509 -0.05(-0.12%)
Aug 17, 2018 40.31 40.68 40.20 40.45 4,152,941 +0.10(+0.25%)
Aug 16, 2018 40.17 40.43 39.89 40.35 4,773,139 +0.23(+0.56%)
Aug 15, 2018 39.81 40.44 39.67 40.12 3,892,099 +0.37(+0.93%)
Aug 14, 2018 39.75 40.02 39.67 39.75 2,755,952 -0.06(-0.15%)
Aug 13, 2018 39.89 39.98 39.64 39.81 3,768,507 +0.00(+0.00%)
Aug 10, 2018 39.98 40.42 39.75 39.81 2,729,904 -0.09(-0.23%)
Aug 09, 2018 39.67 39.94 39.51 39.90 3,427,214 +0.27(+0.68%)
Aug 08, 2018 39.42 39.73 39.25 39.63 3,475,045 +0.10(+0.25%)
Aug 07, 2018 39.59 39.64 39.10 39.53 4,448,808 -0.07(-0.17%)
Aug 06, 2018 39.57 39.83 39.47 39.60 2,835,844 +0.08(+0.21%)
Aug 03, 2018 39.05 39.66 38.80 39.52 3,421,305 +0.49(+1.24%)
Aug 02, 2018 38.86 39.22 38.50 39.03 3,908,016 +0.18(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.