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, 2019 48.10 48.18 47.78 48.13 6,038,611 +0.04(+0.09%)
Mar 28, 2019 48.71 48.91 47.84 48.08 4,013,754 -0.64(-1.32%)
Mar 27, 2019 49.21 49.21 48.44 48.73 2,643,259 -0.39(-0.78%)
Mar 26, 2019 48.79 49.21 48.74 49.11 2,413,320 +0.25(+0.51%)
Mar 25, 2019 48.89 49.04 48.65 48.86 3,062,816 +0.00(+0.00%)
Mar 22, 2019 48.61 49.24 48.49 48.86 3,386,046 +0.51(+1.04%)
Mar 21, 2019 47.77 48.47 47.68 48.36 2,621,945 +0.56(+1.16%)
Mar 20, 2019 47.78 48.29 47.57 47.80 2,796,563 +0.15(+0.31%)
Mar 19, 2019 48.01 48.15 47.46 47.66 3,035,200 -0.39(-0.82%)
Mar 18, 2019 48.33 48.47 47.84 48.05 3,746,634 -0.33(-0.67%)
Mar 15, 2019 48.17 48.71 48.07 48.37 11,690,510 +0.29(+0.61%)
Mar 14, 2019 48.19 48.37 47.90 48.08 3,822,288 -0.07(-0.15%)
Mar 13, 2019 48.00 48.25 47.87 48.16 3,200,664 +0.16(+0.34%)
Mar 12, 2019 47.78 48.08 47.60 47.99 3,053,124 +0.35(+0.73%)
Mar 11, 2019 47.31 47.67 47.28 47.65 3,466,439 +0.32(+0.68%)
Mar 08, 2019 47.31 47.52 46.92 47.32 4,134,369 +0.13(+0.27%)
Mar 07, 2019 46.97 47.35 46.89 47.20 3,806,500 +0.37(+0.78%)
Mar 06, 2019 46.69 46.95 46.52 46.83 3,404,665 +0.16(+0.35%)
Mar 05, 2019 46.73 46.86 46.50 46.67 5,942,627 -0.15(-0.33%)
Mar 04, 2019 46.66 46.84 46.25 46.82 4,029,565 +0.14(+0.29%)
Mar 01, 2019 46.64 46.75 46.15 46.69 4,265,535 +0.05(+0.11%)
Feb 28, 2019 46.18 46.67 46.01 46.63 5,301,092 +0.40(+0.86%)
Feb 27, 2019 46.18 46.38 46.01 46.24 3,131,748 -0.07(-0.15%)
Feb 26, 2019 46.65 46.67 46.26 46.30 5,118,786 -0.20(-0.44%)
Feb 25, 2019 46.93 47.06 46.33 46.51 4,062,410 -0.48(-1.01%)
Feb 22, 2019 46.73 46.98 46.41 46.98 3,117,864 +0.42(+0.89%)
Feb 21, 2019 45.87 46.67 45.68 46.57 3,466,188 +0.58(+1.26%)
Feb 20, 2019 45.71 46.06 45.43 45.99 6,782,476 +0.26(+0.58%)
Feb 19, 2019 45.54 45.77 45.35 45.73 3,985,567 +0.28(+0.62%)
Feb 15, 2019 45.61 45.65 45.28 45.44 3,364,079 +0.16(+0.36%)
Feb 14, 2019 45.31 45.70 45.09 45.28 7,558,682 +0.00(+0.00%)
Feb 13, 2019 45.44 45.49 45.08 45.28 2,980,445 -0.18(-0.39%)
Feb 12, 2019 45.63 45.82 45.22 45.46 3,678,105 -0.08(-0.17%)
Feb 11, 2019 45.47 45.67 45.33 45.54 2,839,120 +0.08(+0.17%)
Feb 08, 2019 45.15 45.48 44.83 45.46 2,441,095 +0.30(+0.66%)
Feb 07, 2019 44.25 45.19 44.25 45.16 2,721,882 +0.60(+1.34%)
Feb 06, 2019 44.51 44.77 44.27 44.57 2,240,637 +0.03(+0.06%)
Feb 05, 2019 44.55 44.64 44.22 44.54 3,265,266 +0.02(+0.04%)
Feb 04, 2019 44.17 44.54 43.84 44.53 3,264,686 +0.20(+0.46%)
Feb 01, 2019 44.43 44.63 43.80 44.32 4,200,599 -0.19(-0.42%)
Jan 31, 2019 43.31 44.70 43.01 44.51 8,048,170 +1.22(+2.83%)
Jan 30, 2019 42.84 43.63 42.84 43.29 3,789,747 +0.24(+0.55%)
Jan 29, 2019 43.11 43.29 42.85 43.05 3,447,323 +0.16(+0.38%)
Jan 28, 2019 42.96 43.19 42.59 42.89 2,837,419 -0.08(-0.18%)
Jan 25, 2019 43.63 43.85 42.88 42.96 4,073,903 -0.72(-1.65%)
Jan 24, 2019 43.48 43.71 43.01 43.69 3,396,342 +0.22(+0.51%)
Jan 23, 2019 43.04 43.48 42.94 43.46 3,477,486 +0.41(+0.95%)
Jan 22, 2019 43.16 43.52 42.62 43.06 7,774,789 -0.04(-0.10%)
Jan 18, 2019 43.27 43.36 42.94 43.10 4,059,316 +0.01(+0.02%)
Jan 17, 2019 42.88 43.12 42.65 43.09 3,722,592 +0.37(+0.88%)
Jan 16, 2019 42.29 42.75 42.03 42.72 3,996,234 +0.31(+0.72%)
Jan 15, 2019 41.59 42.57 41.51 42.41 3,614,293 +0.82(+1.96%)
Jan 14, 2019 41.65 41.80 41.05 41.59 4,786,016 -0.31(-0.73%)
Jan 11, 2019 41.78 41.93 41.49 41.90 4,107,783 +0.02(+0.04%)
Jan 10, 2019 41.13 41.92 41.01 41.88 4,592,244 +0.69(+1.67%)
Jan 09, 2019 41.54 41.66 41.02 41.19 4,265,037 -0.33(-0.80%)
Jan 08, 2019 41.02 41.56 40.88 41.53 3,680,038 +0.48(+1.16%)
Jan 07, 2019 41.02 41.30 40.76 41.05 4,950,250 -0.18(-0.43%)
Jan 04, 2019 40.55 41.29 40.55 41.23 6,511,823 +0.40(+0.98%)
Jan 03, 2019 41.03 41.38 40.69 40.83 6,220,181 -0.16(-0.39%)
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.