Skip to main content

Xcel Energy (NQ: XEL )

53.77 -0.57 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.76 41.91 41.02 41.34 4,491,031 -0.57(-1.37%)
Oct 30, 2018 41.83 42.15 41.33 41.92 4,998,342 +0.24(+0.57%)
Oct 29, 2018 41.09 41.80 40.88 41.68 5,822,324 +0.76(+1.86%)
Oct 26, 2018 41.95 42.14 40.58 40.92 5,616,611 -0.78(-1.86%)
Oct 25, 2018 41.44 41.96 41.12 41.70 4,781,348 -0.70(-1.65%)
Oct 24, 2018 41.44 42.62 41.26 42.40 5,304,540 +1.16(+2.80%)
Oct 23, 2018 41.42 41.74 40.90 41.24 6,200,518 +0.02(+0.04%)
Oct 22, 2018 41.54 41.55 41.09 41.22 3,532,668 -0.22(-0.53%)
Oct 19, 2018 40.77 41.65 40.77 41.44 3,258,248 +0.67(+1.63%)
Oct 18, 2018 40.83 40.94 40.49 40.78 3,408,250 +0.08(+0.21%)
Oct 17, 2018 40.78 40.86 40.45 40.69 3,303,937 -0.03(-0.06%)
Oct 16, 2018 40.23 40.95 40.02 40.72 3,489,792 +0.53(+1.32%)
Oct 15, 2018 40.17 40.58 40.09 40.19 3,180,908 -0.01(-0.02%)
Oct 12, 2018 40.12 40.30 39.71 40.20 4,220,015 +0.03(+0.06%)
Oct 11, 2018 41.30 41.43 40.06 40.17 5,714,749 -1.03(-2.50%)
Oct 10, 2018 41.30 41.96 41.17 41.20 3,608,975 -0.14(-0.35%)
Oct 09, 2018 41.18 41.59 41.08 41.34 4,172,408 +0.19(+0.47%)
Oct 08, 2018 40.95 41.52 40.82 41.15 3,775,575 +0.35(+0.85%)
Oct 05, 2018 40.03 40.97 40.00 40.80 3,805,695 +0.78(+1.94%)
Oct 04, 2018 39.58 40.06 39.24 40.03 2,738,666 +0.26(+0.66%)
Oct 03, 2018 40.22 40.43 39.42 39.77 3,144,553 -0.51(-1.28%)
Oct 02, 2018 39.81 40.35 39.76 40.28 2,417,105 +0.53(+1.34%)
Oct 01, 2018 39.62 39.90 39.44 39.75 3,196,677 -0.08(-0.19%)
Sep 28, 2018 39.43 39.85 39.43 39.82 4,473,823 +0.53(+1.35%)
Sep 27, 2018 38.88 39.48 38.81 39.29 3,497,001 +0.43(+1.11%)
Sep 26, 2018 39.23 39.46 38.83 38.86 4,759,342 -0.46(-1.16%)
Sep 25, 2018 39.57 39.71 39.19 39.32 3,434,467 -0.36(-0.91%)
Sep 24, 2018 40.02 40.14 39.63 39.68 3,477,995 -0.38(-0.95%)
Sep 21, 2018 39.87 40.14 39.54 40.06 8,192,980 +0.12(+0.30%)
Sep 20, 2018 39.77 39.95 39.38 39.94 5,151,335 +0.13(+0.34%)
Sep 19, 2018 40.60 40.62 39.54 39.81 5,319,078 -0.78(-1.93%)
Sep 18, 2018 40.87 40.90 40.43 40.59 3,765,614 -0.23(-0.56%)
Sep 17, 2018 40.87 40.92 40.60 40.82 3,664,746 -0.01(-0.02%)
Sep 14, 2018 40.79 40.88 40.37 40.83 2,748,854 -0.04(-0.10%)
Sep 13, 2018 40.72 40.90 40.44 40.87 3,728,350 +0.20(+0.50%)
Sep 12, 2018 40.81 41.15 40.50 40.67 3,338,925 -0.11(-0.27%)
Sep 11, 2018 41.02 41.15 40.69 40.78 4,040,923 -0.24(-0.59%)
Sep 10, 2018 40.83 41.20 40.74 41.02 3,445,307 +0.28(+0.70%)
Sep 07, 2018 41.07 41.16 40.59 40.73 3,797,220 -0.52(-1.26%)
Sep 06, 2018 41.22 41.42 40.96 41.25 5,587,581 +0.01(+0.02%)
Sep 05, 2018 40.43 41.27 40.43 41.25 3,311,198 +0.65(+1.61%)
Sep 04, 2018 40.46 40.83 40.22 40.59 3,904,239 +0.38(+0.94%)
Aug 31, 2018 40.22 40.22 40.22 0 -0.24(-0.60%)
Aug 30, 2018 40.25 40.58 40.21 40.46 3,353,236 +0.25(+0.62%)
Aug 29, 2018 39.89 40.22 39.87 40.21 4,342,772 +0.39(+0.99%)
Aug 28, 2018 39.76 39.92 39.60 39.81 6,238,068 +0.05(+0.13%)
Aug 27, 2018 40.15 40.19 39.50 39.76 3,179,926 -0.37(-0.92%)
Aug 24, 2018 39.91 40.21 39.70 40.13 2,407,658 +0.22(+0.55%)
Aug 23, 2018 39.74 40.17 39.64 39.91 3,482,000 +0.22(+0.55%)
Aug 22, 2018 40.10 40.14 39.49 39.70 3,281,802 -0.41(-1.02%)
Aug 21, 2018 40.30 40.36 39.85 40.11 3,956,269 -0.26(-0.64%)
Aug 20, 2018 40.54 40.59 40.27 40.37 2,848,620 -0.05(-0.12%)
Aug 17, 2018 40.28 40.65 40.17 40.42 4,156,021 +0.10(+0.25%)
Aug 16, 2018 40.14 40.40 39.86 40.32 4,776,679 +0.23(+0.56%)
Aug 15, 2018 39.78 40.41 39.64 40.09 3,894,985 +0.37(+0.93%)
Aug 14, 2018 39.72 39.99 39.64 39.72 2,757,996 -0.06(-0.15%)
Aug 13, 2018 39.86 39.95 39.61 39.78 3,771,302 +0.00(+0.00%)
Aug 10, 2018 39.95 40.39 39.72 39.78 2,731,929 -0.09(-0.23%)
Aug 09, 2018 39.64 39.91 39.48 39.87 3,429,756 +0.27(+0.68%)
Aug 08, 2018 39.39 39.70 39.22 39.60 3,477,622 +0.10(+0.25%)
Aug 07, 2018 39.56 39.61 39.07 39.50 4,452,108 -0.07(-0.17%)
Aug 06, 2018 39.54 39.80 39.45 39.57 2,837,947 +0.08(+0.21%)
Aug 03, 2018 39.02 39.63 38.78 39.49 3,423,842 +0.49(+1.24%)
Aug 02, 2018 38.83 39.19 38.47 39.00 3,910,914 +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.