Skip to main content

Xcel Energy (NQ: XEL )

53.12 -0.12 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.47 61.96 61.17 61.44 3,603,932 +0.32(+0.53%)
Sep 29, 2020 61.54 61.89 60.90 61.11 2,320,796 -0.18(-0.30%)
Sep 28, 2020 61.30 61.66 60.87 61.30 2,316,414 +0.31(+0.51%)
Sep 25, 2020 59.38 61.07 59.21 60.98 2,490,103 +1.27(+2.13%)
Sep 24, 2020 58.85 60.07 58.59 59.71 2,285,936 +0.78(+1.33%)
Sep 23, 2020 59.61 59.77 58.83 58.93 2,469,929 -0.61(-1.02%)
Sep 22, 2020 59.25 60.26 58.95 59.53 1,830,491 +0.20(+0.35%)
Sep 21, 2020 59.57 59.72 58.48 59.33 1,995,212 -0.23(-0.39%)
Sep 18, 2020 60.86 61.05 59.23 59.56 4,445,882 -1.37(-2.25%)
Sep 17, 2020 62.20 62.37 60.59 60.93 3,037,771 -2.21(-3.50%)
Sep 16, 2020 62.88 63.51 62.48 63.14 2,407,302 +0.45(+0.72%)
Sep 15, 2020 62.20 63.34 62.16 62.68 2,055,857 +0.77(+1.25%)
Sep 14, 2020 60.92 62.23 60.85 61.91 2,004,824 +0.99(+1.63%)
Sep 11, 2020 61.27 61.36 60.30 60.92 2,549,267 -0.24(-0.40%)
Sep 10, 2020 61.89 62.53 61.08 61.16 2,455,559 -1.29(-2.07%)
Sep 09, 2020 61.17 63.13 61.17 62.45 2,401,318 +1.31(+2.14%)
Sep 08, 2020 61.64 61.94 60.52 61.14 2,631,497 -0.81(-1.30%)
Sep 04, 2020 62.78 63.02 61.19 61.95 2,846,874 -0.56(-0.89%)
Sep 03, 2020 63.56 64.08 61.98 62.51 3,203,504 -0.80(-1.26%)
Sep 02, 2020 60.54 63.47 60.27 63.30 3,287,267 +2.65(+4.38%)
Sep 01, 2020 61.11 61.11 60.18 60.65 2,401,213 -0.81(-1.32%)
Aug 31, 2020 60.36 61.66 60.12 61.46 2,348,009 +0.73(+1.19%)
Aug 28, 2020 60.67 60.77 59.83 60.74 2,353,726 +0.02(+0.03%)
Aug 27, 2020 60.67 60.96 60.25 60.72 2,148,339 +0.44(+0.73%)
Aug 26, 2020 60.59 60.77 59.82 60.28 2,117,190 -0.74(-1.22%)
Aug 25, 2020 62.17 62.20 60.82 61.02 1,949,668 -1.27(-2.05%)
Aug 24, 2020 61.71 62.30 61.10 62.29 1,409,773 +0.71(+1.15%)
Aug 21, 2020 61.16 61.70 60.74 61.59 1,835,712 +0.53(+0.87%)
Aug 20, 2020 61.32 61.74 60.89 61.05 2,089,525 -0.50(-0.82%)
Aug 19, 2020 62.16 62.16 61.43 61.56 1,908,507 -0.37(-0.60%)
Aug 18, 2020 62.04 62.36 61.70 61.93 1,765,037 -0.18(-0.28%)
Aug 17, 2020 62.83 62.83 62.04 62.11 2,420,835 -0.47(-0.75%)
Aug 14, 2020 63.06 63.27 62.43 62.58 3,866,739 -0.49(-0.77%)
Aug 13, 2020 62.89 63.33 62.66 63.06 1,667,352 -0.18(-0.28%)
Aug 12, 2020 62.57 63.74 62.40 63.24 2,276,918 +0.85(+1.36%)
Aug 11, 2020 64.02 64.12 62.28 62.39 3,838,358 -1.71(-2.66%)
Aug 10, 2020 63.90 64.58 63.49 64.10 3,187,944 +0.10(+0.15%)
Aug 07, 2020 62.26 64.44 62.10 64.00 5,720,310 +1.98(+3.20%)
Aug 06, 2020 61.74 62.23 61.41 62.02 2,711,389 +0.27(+0.44%)
Aug 05, 2020 62.15 62.15 61.14 61.74 2,965,922 -0.12(-0.20%)
Aug 04, 2020 60.81 62.13 60.50 61.87 3,695,780 +1.04(+1.70%)
Aug 03, 2020 60.82 61.05 60.34 60.83 2,588,526 -0.25(-0.41%)
Jul 31, 2020 60.62 61.40 60.20 61.08 3,010,654 +0.04(+0.06%)
Jul 30, 2020 60.06 61.53 59.68 61.05 2,376,373 +0.24(+0.39%)
Jul 29, 2020 60.49 60.87 60.12 60.81 1,968,890 +0.32(+0.53%)
Jul 28, 2020 59.63 60.96 59.48 60.49 1,906,124 +0.76(+1.27%)
Jul 27, 2020 60.14 60.30 59.21 59.73 2,194,071 -0.33(-0.54%)
Jul 24, 2020 60.85 61.03 59.71 60.06 1,698,833 -0.35(-0.57%)
Jul 23, 2020 60.41 60.85 60.01 60.40 2,077,353 -0.10(-0.16%)
Jul 22, 2020 58.56 60.83 58.25 60.50 3,027,698 +1.91(+3.26%)
Jul 21, 2020 58.59 59.22 58.19 58.59 3,373,657 +0.24(+0.41%)
Jul 20, 2020 58.73 58.98 58.15 58.35 1,775,288 -0.39(-0.66%)
Jul 17, 2020 57.96 58.83 57.56 58.74 2,334,963 +1.24(+2.15%)
Jul 16, 2020 57.03 57.68 56.75 57.50 2,497,089 +0.70(+1.23%)
Jul 15, 2020 57.57 58.02 56.66 56.80 2,416,030 -0.39(-0.68%)
Jul 14, 2020 56.53 57.60 56.53 57.19 3,436,619 +0.42(+0.73%)
Jul 13, 2020 55.89 57.45 55.89 56.77 2,438,739 +0.35(+0.63%)
Jul 10, 2020 56.05 56.83 55.93 56.42 1,879,793 +0.47(+0.84%)
Jul 09, 2020 55.80 56.24 54.98 55.95 2,043,536 -0.47(-0.83%)
Jul 08, 2020 56.13 56.68 55.73 56.42 3,265,933 +0.15(+0.27%)
Jul 07, 2020 55.82 56.48 55.45 56.27 2,862,968 +0.02(+0.03%)
Jul 06, 2020 57.27 57.49 55.76 56.25 3,316,828 -0.46(-0.81%)
Jul 02, 2020 57.39 57.57 56.60 56.71 3,541,101 -0.07(-0.12%)
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.