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 (%)
Mar 29, 2018 37.75 37.75 37.75 0 +0.12(+0.31%)
Mar 28, 2018 37.60 37.77 37.27 37.64 5,695,661 +0.19(+0.51%)
Mar 27, 2018 36.96 37.76 36.62 37.45 5,318,031 +0.81(+2.20%)
Mar 26, 2018 36.44 36.79 36.37 36.64 3,522,844 +0.33(+0.91%)
Mar 23, 2018 37.14 37.34 36.24 36.31 5,154,681 -0.69(-1.86%)
Mar 22, 2018 36.87 37.51 36.82 37.00 6,098,077 +0.09(+0.25%)
Mar 21, 2018 36.76 37.35 36.69 36.91 7,336,275 +0.17(+0.45%)
Mar 20, 2018 36.71 36.91 36.57 36.74 4,264,480 +0.07(+0.20%)
Mar 19, 2018 36.55 36.90 36.43 36.66 4,045,286 +0.03(+0.09%)
Mar 16, 2018 36.30 36.71 36.30 36.63 8,069,691 +0.40(+1.10%)
Mar 15, 2018 36.10 36.50 35.97 36.23 4,782,855 +0.09(+0.25%)
Mar 14, 2018 35.93 36.35 35.91 36.14 3,334,522 +0.34(+0.95%)
Mar 13, 2018 36.01 36.14 35.58 35.80 5,758,799 -0.12(-0.34%)
Mar 12, 2018 35.59 36.11 35.57 35.92 3,940,459 +0.31(+0.88%)
Mar 09, 2018 35.45 35.62 35.20 35.61 2,897,338 +0.12(+0.35%)
Mar 08, 2018 35.29 35.67 35.09 35.49 3,440,347 +0.34(+0.96%)
Mar 07, 2018 35.02 35.15 4,185,864 -0.16(-0.44%)
Mar 06, 2018 35.89 36.06 35.23 35.31 5,613,103 -0.76(-2.10%)
Mar 05, 2018 35.28 36.22 35.20 36.06 5,042,581 +0.66(+1.86%)
Mar 02, 2018 35.49 35.88 35.09 35.41 5,487,193 -0.12(-0.32%)
Mar 01, 2018 35.62 36.16 35.25 35.52 5,137,981 -0.09(-0.25%)
Feb 28, 2018 36.06 36.17 35.60 35.61 4,811,002 -0.35(-0.96%)
Feb 27, 2018 36.57 36.77 35.92 35.96 5,342,186 -0.69(-1.89%)
Feb 26, 2018 36.90 36.96 36.58 36.65 3,742,436 -0.19(-0.51%)
Feb 23, 2018 35.91 36.88 35.91 36.84 4,042,966 +0.95(+2.66%)
Feb 22, 2018 35.79 35.88 4,181,056 -0.07(-0.21%)
Feb 21, 2018 36.22 36.69 35.96 35.96 5,739,843 -0.35(-0.95%)
Feb 20, 2018 36.75 36.84 36.08 36.30 4,198,576 -0.46(-1.25%)
Feb 16, 2018 36.76 36.76 36.76 0 +0.40(+1.11%)
Feb 15, 2018 36.37 35.44 36.36 4,540,745 +0.80(+2.24%)
Feb 14, 2018 35.91 36.01 35.55 35.56 5,179,059 -0.61(-1.68%)
Feb 13, 2018 36.33 36.17 4,144,062 +0.16(+0.46%)
Feb 12, 2018 35.83 36.20 35.41 36.01 5,491,104 +0.34(+0.95%)
Feb 09, 2018 34.98 35.92 34.93 35.67 6,630,786 +0.75(+2.14%)
Feb 08, 2018 35.51 34.66 34.92 6,330,544 -0.02(-0.05%)
Feb 07, 2018 34.21 35.62 34.16 34.94 4,784,270 -0.22(-0.63%)
Feb 06, 2018 35.58 35.58 34.46 35.16 7,319,454 -0.99(-2.73%)
Feb 05, 2018 36.55 36.78 35.91 36.15 4,757,722 -0.45(-1.24%)
Feb 02, 2018 36.72 37.04 36.58 36.60 3,554,087 -0.27(-0.74%)
Feb 01, 2018 37.58 37.67 36.76 36.87 5,464,005 -0.68(-1.82%)
Jan 31, 2018 37.17 37.60 36.97 37.55 4,286,244 +0.35(+0.95%)
Jan 30, 2018 36.81 37.32 36.81 37.20 3,849,131 +0.30(+0.80%)
Jan 29, 2018 37.47 37.50 36.90 36.90 4,388,393 -0.70(-1.86%)
Jan 26, 2018 37.83 37.93 37.23 37.60 3,227,951 -0.25(-0.65%)
Jan 25, 2018 37.43 37.90 37.36 37.85 4,482,938 +0.37(+0.99%)
Jan 24, 2018 37.60 37.71 37.37 37.48 2,898,081 -0.14(-0.37%)
Jan 23, 2018 37.29 37.86 37.22 37.62 3,779,969 +0.40(+1.08%)
Jan 22, 2018 37.44 37.55 37.13 37.22 3,775,541 +0.08(+0.22%)
Jan 19, 2018 37.19 37.52 37.07 37.13 3,480,150 -0.21(-0.55%)
Jan 18, 2018 37.50 37.68 37.07 37.34 6,001,071 -0.26(-0.68%)
Jan 17, 2018 37.46 37.73 37.32 37.60 4,665,708 +0.33(+0.88%)
Jan 16, 2018 37.12 37.48 37.12 37.27 5,787,300 +0.12(+0.31%)
Jan 12, 2018 37.15 37.15 37.15 0 -0.30(-0.81%)
Jan 11, 2018 37.85 38.10 37.34 37.46 3,671,294 -0.50(-1.32%)
Jan 10, 2018 37.86 37.96 3,269,212 -0.38(-0.99%)
Jan 09, 2018 38.80 38.85 38.22 38.34 3,653,193 -0.45(-1.17%)
Jan 08, 2018 38.57 38.85 38.43 38.79 4,663,871 +0.29(+0.75%)
Jan 05, 2018 38.82 38.96 38.37 38.50 4,530,662 -0.27(-0.70%)
Jan 04, 2018 38.92 39.38 38.70 38.77 3,411,394 -0.30(-0.78%)
Jan 03, 2018 39.14 39.52 39.03 39.08 5,000,871 -0.26(-0.67%)
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.