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 (%)
Apr 30, 2019 47.49 48.44 47.42 48.41 3,242,093 +0.90(+1.89%)
Apr 29, 2019 47.72 47.91 47.07 47.51 2,161,274 -0.40(-0.84%)
Apr 26, 2019 48.15 48.59 47.87 47.91 2,600,297 -0.06(-0.12%)
Apr 25, 2019 47.20 48.23 46.88 47.97 2,444,339 +0.50(+1.05%)
Apr 24, 2019 47.33 47.70 47.20 47.48 2,837,034 +0.20(+0.42%)
Apr 23, 2019 47.13 47.39 46.78 47.28 3,174,676 +0.34(+0.73%)
Apr 22, 2019 46.70 47.01 46.66 46.94 4,580,732 +0.09(+0.18%)
Apr 18, 2019 47.07 47.36 46.82 46.85 3,626,527 -0.08(-0.16%)
Apr 17, 2019 47.08 47.20 46.78 46.93 3,263,108 -0.08(-0.16%)
Apr 16, 2019 47.78 47.97 46.93 47.01 4,864,281 -0.79(-1.65%)
Apr 15, 2019 47.91 48.16 47.69 47.79 2,566,054 -0.08(-0.16%)
Apr 12, 2019 47.63 47.96 47.23 47.87 2,837,801 +0.17(+0.36%)
Apr 11, 2019 47.50 47.74 47.37 47.70 4,273,865 +0.27(+0.58%)
Apr 10, 2019 47.88 48.26 47.33 47.43 3,523,850 -0.35(-0.74%)
Apr 09, 2019 47.33 47.79 47.30 47.78 3,648,676 +0.39(+0.81%)
Apr 08, 2019 47.73 47.77 47.22 47.39 2,822,730 -0.34(-0.72%)
Apr 05, 2019 47.43 47.74 47.25 47.73 2,944,124 +0.37(+0.78%)
Apr 04, 2019 47.63 47.65 46.90 47.37 3,041,664 -0.08(-0.16%)
Apr 03, 2019 47.62 47.68 47.13 47.44 4,594,559 -0.18(-0.38%)
Apr 02, 2019 47.79 47.97 47.41 47.62 4,299,899 +0.01(+0.02%)
Apr 01, 2019 48.20 48.20 47.21 47.61 3,879,226 -0.55(-1.14%)
Mar 29, 2019 48.14 48.21 47.82 48.16 6,034,136 +0.04(+0.09%)
Mar 28, 2019 48.74 48.95 47.88 48.12 4,010,779 -0.64(-1.32%)
Mar 27, 2019 49.25 49.25 48.48 48.76 2,641,300 -0.39(-0.78%)
Mar 26, 2019 48.82 49.25 48.78 49.15 2,411,531 +0.25(+0.51%)
Mar 25, 2019 48.92 49.08 48.68 48.90 3,060,546 +0.00(+0.00%)
Mar 22, 2019 48.65 49.28 48.53 48.90 3,383,537 +0.51(+1.04%)
Mar 21, 2019 47.80 48.50 47.72 48.39 2,620,002 +0.56(+1.16%)
Mar 20, 2019 47.81 48.32 47.61 47.84 2,794,490 +0.15(+0.31%)
Mar 19, 2019 48.04 48.19 47.49 47.69 3,032,951 -0.39(-0.82%)
Mar 18, 2019 48.37 48.50 47.87 48.09 3,743,858 -0.33(-0.67%)
Mar 15, 2019 48.20 48.74 48.10 48.41 11,681,846 +0.29(+0.61%)
Mar 14, 2019 48.23 48.41 47.93 48.12 3,819,455 -0.07(-0.15%)
Mar 13, 2019 48.04 48.29 47.90 48.19 3,198,292 +0.16(+0.34%)
Mar 12, 2019 47.82 48.12 47.63 48.03 3,050,861 +0.35(+0.73%)
Mar 11, 2019 47.35 47.71 47.32 47.68 3,463,870 +0.32(+0.68%)
Mar 08, 2019 47.35 47.55 46.96 47.36 4,131,305 +0.13(+0.27%)
Mar 07, 2019 47.00 47.38 46.92 47.23 3,803,679 +0.37(+0.78%)
Mar 06, 2019 46.73 46.98 46.55 46.87 3,402,142 +0.16(+0.35%)
Mar 05, 2019 46.76 46.89 46.53 46.70 5,938,222 -0.15(-0.33%)
Mar 04, 2019 46.69 46.87 46.28 46.86 4,026,578 +0.14(+0.29%)
Mar 01, 2019 46.68 46.79 46.18 46.72 4,262,374 +0.05(+0.11%)
Feb 28, 2019 46.21 46.70 46.05 46.67 5,297,163 +0.40(+0.86%)
Feb 27, 2019 46.21 46.41 46.05 46.27 3,129,427 -0.07(-0.15%)
Feb 26, 2019 46.69 46.70 46.30 46.34 5,114,992 -0.20(-0.44%)
Feb 25, 2019 46.97 47.09 46.36 46.54 4,059,399 -0.48(-1.01%)
Feb 22, 2019 46.76 47.02 46.44 47.02 3,115,553 +0.42(+0.89%)
Feb 21, 2019 45.90 46.70 45.72 46.60 3,463,619 +0.58(+1.26%)
Feb 20, 2019 45.74 46.10 45.46 46.02 6,777,449 +0.26(+0.58%)
Feb 19, 2019 45.57 45.80 45.38 45.76 3,982,613 +0.28(+0.62%)
Feb 15, 2019 45.65 45.68 45.31 45.48 3,361,586 +0.16(+0.36%)
Feb 14, 2019 45.34 45.73 45.12 45.32 7,553,080 +0.00(+0.00%)
Feb 13, 2019 45.47 45.52 45.11 45.32 2,978,236 -0.18(-0.39%)
Feb 12, 2019 45.67 45.86 45.25 45.50 3,675,379 -0.08(-0.17%)
Feb 11, 2019 45.50 45.71 45.37 45.57 2,837,016 +0.08(+0.17%)
Feb 08, 2019 45.18 45.51 44.87 45.50 2,439,286 +0.30(+0.66%)
Feb 07, 2019 44.29 45.22 44.29 45.20 2,719,864 +0.60(+1.34%)
Feb 06, 2019 44.54 44.81 44.30 44.60 2,238,977 +0.03(+0.06%)
Feb 05, 2019 44.59 44.67 44.25 44.58 3,262,846 +0.02(+0.04%)
Feb 04, 2019 44.20 44.57 43.87 44.56 3,262,266 +0.20(+0.46%)
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.