Skip to main content

Xcel Energy (NQ: XEL )

53.03 -0.21 (-0.39%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.98 55.38 54.79 55.14 10,163,608 +0.16(+0.30%)
Oct 30, 2019 54.36 55.13 54.36 54.98 3,180,864 +0.64(+1.18%)
Oct 29, 2019 54.29 54.43 53.99 54.34 2,955,785 +0.12(+0.22%)
Oct 28, 2019 54.76 54.99 54.07 54.21 3,834,933 -1.04(-1.89%)
Oct 25, 2019 56.15 56.43 54.99 55.26 3,878,123 -0.78(-1.39%)
Oct 24, 2019 56.41 56.56 55.61 56.04 2,972,367 +0.09(+0.16%)
Oct 23, 2019 55.71 56.08 55.66 55.95 3,867,589 +0.20(+0.36%)
Oct 22, 2019 56.08 56.12 55.63 55.75 3,002,618 -0.07(-0.12%)
Oct 21, 2019 55.71 55.84 55.27 55.82 2,083,342 +0.24(+0.44%)
Oct 18, 2019 55.39 55.69 54.99 55.58 2,932,894 +0.30(+0.53%)
Oct 17, 2019 55.06 55.47 54.95 55.28 2,060,522 +0.16(+0.28%)
Oct 16, 2019 54.87 55.15 54.53 55.13 2,533,302 +0.30(+0.54%)
Oct 15, 2019 54.98 55.25 54.59 54.83 2,334,871 -0.11(-0.21%)
Oct 14, 2019 55.32 55.37 54.74 54.94 2,650,434 -0.04(-0.08%)
Oct 11, 2019 55.42 55.51 54.73 54.99 3,034,362 -0.54(-0.97%)
Oct 10, 2019 55.13 55.72 54.81 55.52 2,401,558 +0.03(+0.05%)
Oct 09, 2019 55.27 55.73 55.19 55.50 2,218,666 +0.29(+0.52%)
Oct 08, 2019 55.81 55.86 55.19 55.21 3,237,405 -0.60(-1.07%)
Oct 07, 2019 55.92 55.99 55.59 55.81 3,147,733 -0.30(-0.54%)
Oct 04, 2019 55.19 56.27 55.18 56.12 3,133,641 +1.01(+1.84%)
Oct 03, 2019 55.26 55.26 54.63 55.10 4,916,981 +0.11(+0.20%)
Oct 02, 2019 56.41 56.44 54.69 55.00 8,997,178 -1.40(-2.48%)
Oct 01, 2019 56.22 56.48 55.72 56.39 3,977,009 +0.05(+0.09%)
Sep 30, 2019 56.43 56.88 56.17 56.34 4,549,712 -0.41(-0.72%)
Sep 27, 2019 57.01 57.17 56.31 56.75 2,798,256 -0.18(-0.32%)
Sep 26, 2019 56.77 57.16 56.40 56.93 4,525,741 +0.45(+0.80%)
Sep 25, 2019 56.74 56.83 56.18 56.48 4,193,595 -0.33(-0.58%)
Sep 24, 2019 56.38 57.03 56.17 56.81 6,516,648 +0.72(+1.28%)
Sep 23, 2019 56.27 56.45 55.95 56.09 3,313,230 -0.02(-0.03%)
Sep 20, 2019 55.67 56.25 55.59 56.11 6,992,301 +0.31(+0.56%)
Sep 19, 2019 55.60 55.85 55.47 55.79 2,044,567 +0.22(+0.39%)
Sep 18, 2019 55.58 55.71 55.06 55.58 4,200,128 +0.24(+0.44%)
Sep 17, 2019 54.90 55.51 54.74 55.33 5,447,250 +0.78(+1.43%)
Sep 16, 2019 54.45 54.72 54.07 54.55 6,151,757 +0.19(+0.35%)
Sep 13, 2019 54.61 54.95 54.28 54.36 3,266,552 -0.40(-0.73%)
Sep 12, 2019 55.06 55.44 54.45 54.76 4,132,775 +0.20(+0.36%)
Sep 11, 2019 54.31 54.98 53.90 54.57 3,967,307 +0.22(+0.41%)
Sep 10, 2019 54.49 54.70 53.65 54.34 5,504,372 -0.35(-0.63%)
Sep 09, 2019 55.78 55.83 54.62 54.69 5,622,336 -1.22(-2.18%)
Sep 06, 2019 56.40 56.52 55.66 55.90 2,861,612 -0.30(-0.54%)
Sep 05, 2019 56.55 56.64 55.87 56.20 3,178,724 -0.58(-1.02%)
Sep 04, 2019 56.77 56.98 56.39 56.78 2,916,993 +0.28(+0.49%)
Sep 03, 2019 55.51 56.57 55.40 56.51 3,392,460 +1.10(+1.99%)
Aug 30, 2019 55.85 56.00 55.27 55.40 3,702,002 -0.33(-0.59%)
Aug 29, 2019 55.41 55.76 54.92 55.73 3,158,468 +0.53(+0.97%)
Aug 28, 2019 55.33 55.67 54.96 55.20 3,653,851 -0.01(-0.02%)
Aug 27, 2019 55.04 55.57 55.00 55.20 3,478,157 +0.39(+0.71%)
Aug 26, 2019 54.05 54.82 53.88 54.82 2,985,221 +0.94(+1.75%)
Aug 23, 2019 54.67 54.94 53.52 53.88 4,487,795 -0.72(-1.31%)
Aug 22, 2019 54.36 54.70 54.07 54.59 3,663,876 +0.24(+0.44%)
Aug 21, 2019 53.78 54.38 53.66 54.35 2,594,229 +0.52(+0.96%)
Aug 20, 2019 53.79 53.93 53.29 53.83 5,361,373 +0.22(+0.40%)
Aug 19, 2019 53.34 53.94 53.12 53.62 2,949,748 +0.30(+0.57%)
Aug 16, 2019 53.15 53.63 53.02 53.31 2,651,921 +0.23(+0.44%)
Aug 15, 2019 52.40 53.23 52.19 53.08 4,251,642 +0.65(+1.23%)
Aug 14, 2019 53.08 53.18 52.25 52.43 4,117,713 -0.52(-0.98%)
Aug 13, 2019 52.96 53.23 52.50 52.95 3,019,445 -0.13(-0.24%)
Aug 12, 2019 53.44 53.50 52.81 53.08 3,075,534 -0.21(-0.39%)
Aug 09, 2019 53.15 53.50 52.94 53.29 2,643,111 +0.11(+0.21%)
Aug 08, 2019 52.47 53.31 51.84 53.18 3,197,387 +0.73(+1.40%)
Aug 07, 2019 52.21 52.75 51.33 52.44 4,645,103 +0.31(+0.60%)
Aug 06, 2019 51.25 52.37 50.85 52.13 3,787,428 +0.69(+1.34%)
Aug 05, 2019 51.82 52.59 51.26 51.44 5,610,106 -0.16(-0.32%)
Aug 02, 2019 52.53 52.90 51.49 51.61 5,005,590 -0.81(-1.55%)
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.