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, 2018 39.16 39.29 38.83 38.85 3,473,676 -0.22(-0.55%)
Apr 27, 2018 38.44 39.30 38.43 39.07 4,041,785 +0.51(+1.33%)
Apr 26, 2018 37.88 38.69 37.77 38.55 3,404,184 +0.59(+1.55%)
Apr 25, 2018 37.85 38.22 37.65 37.96 4,281,332 +0.07(+0.20%)
Apr 24, 2018 37.65 38.20 37.56 37.89 5,194,833 +0.31(+0.82%)
Apr 23, 2018 37.53 37.80 37.43 37.58 2,993,120 +0.17(+0.47%)
Apr 20, 2018 37.73 37.79 37.29 37.41 3,591,846 -0.24(-0.64%)
Apr 19, 2018 37.45 37.70 37.29 37.65 3,144,626 +0.06(+0.15%)
Apr 18, 2018 37.92 38.16 37.57 37.59 2,350,807 -0.24(-0.64%)
Apr 17, 2018 37.67 37.95 37.45 37.83 3,823,050 +0.27(+0.73%)
Apr 16, 2018 37.04 37.64 36.90 37.56 4,702,530 +0.66(+1.80%)
Apr 13, 2018 36.51 37.04 36.51 36.89 4,076,179 +0.38(+1.05%)
Apr 12, 2018 37.27 37.34 36.43 36.51 3,921,328 -0.68(-1.83%)
Apr 11, 2018 37.23 37.66 37.14 37.19 3,584,984 -0.16(-0.42%)
Apr 10, 2018 37.65 37.80 37.28 37.35 4,461,104 -0.40(-1.05%)
Apr 09, 2018 37.70 37.99 37.53 37.75 3,222,388 +0.03(+0.09%)
Apr 06, 2018 37.91 38.15 37.64 37.72 4,362,947 -0.18(-0.48%)
Apr 05, 2018 37.51 38.02 37.13 37.90 4,515,005 +0.40(+1.06%)
Apr 04, 2018 37.33 37.62 37.07 37.50 4,066,398 +0.01(+0.02%)
Apr 03, 2018 37.38 37.68 37.14 37.49 3,964,980 +0.21(+0.56%)
Apr 02, 2018 37.82 37.98 37.06 37.28 3,625,284 -0.44(-1.17%)
Mar 29, 2018 37.72 37.72 37.72 0 +0.12(+0.31%)
Mar 28, 2018 37.58 37.75 37.24 37.61 5,699,885 +0.19(+0.51%)
Mar 27, 2018 36.93 37.73 36.60 37.42 5,321,976 +0.80(+2.20%)
Mar 26, 2018 36.41 36.76 36.34 36.61 3,525,457 +0.33(+0.91%)
Mar 23, 2018 37.11 37.31 36.21 36.28 5,158,504 -0.69(-1.86%)
Mar 22, 2018 36.85 37.48 36.80 36.97 6,102,600 +0.09(+0.25%)
Mar 21, 2018 36.74 37.32 36.66 36.88 7,341,716 +0.17(+0.45%)
Mar 20, 2018 36.68 36.89 36.55 36.71 4,267,643 +0.07(+0.20%)
Mar 19, 2018 36.52 36.87 36.41 36.64 4,048,286 +0.03(+0.09%)
Mar 16, 2018 36.27 36.69 36.27 36.60 8,075,677 +0.40(+1.10%)
Mar 15, 2018 36.07 36.47 35.94 36.21 4,786,403 +0.09(+0.25%)
Mar 14, 2018 35.90 36.32 35.88 36.12 3,336,996 +0.34(+0.95%)
Mar 13, 2018 35.98 36.11 35.55 35.78 5,763,070 -0.12(-0.34%)
Mar 12, 2018 35.56 36.08 35.54 35.90 3,943,382 +0.31(+0.88%)
Mar 09, 2018 35.42 35.59 35.17 35.59 2,899,487 +0.12(+0.35%)
Mar 08, 2018 35.27 35.64 35.06 35.46 3,442,898 +0.34(+0.96%)
Mar 07, 2018 35.00 35.13 4,188,968 -0.16(-0.44%)
Mar 06, 2018 35.87 36.04 35.21 35.28 5,617,266 -0.76(-2.10%)
Mar 05, 2018 35.26 36.19 35.17 36.04 5,046,321 +0.66(+1.86%)
Mar 02, 2018 35.46 35.86 35.06 35.38 5,491,263 -0.12(-0.32%)
Mar 01, 2018 35.59 36.13 35.22 35.50 5,141,791 -0.09(-0.25%)
Feb 28, 2018 36.04 36.14 35.57 35.59 4,814,570 -0.35(-0.96%)
Feb 27, 2018 36.54 36.75 35.90 35.93 5,346,148 -0.69(-1.89%)
Feb 26, 2018 36.87 36.93 36.56 36.62 3,745,211 -0.19(-0.51%)
Feb 23, 2018 35.88 36.85 35.88 36.81 4,045,964 +0.95(+2.66%)
Feb 22, 2018 35.77 35.86 4,184,157 -0.07(-0.21%)
Feb 21, 2018 36.19 36.66 35.93 35.93 5,744,099 -0.35(-0.95%)
Feb 20, 2018 36.72 36.82 36.05 36.28 4,201,690 -0.46(-1.25%)
Feb 16, 2018 36.74 36.74 36.74 0 +0.40(+1.11%)
Feb 15, 2018 36.34 35.41 36.33 4,544,113 +0.80(+2.24%)
Feb 14, 2018 35.88 35.98 35.53 35.54 5,182,900 -0.61(-1.68%)
Feb 13, 2018 36.30 36.15 4,147,136 +0.16(+0.46%)
Feb 12, 2018 35.80 36.18 35.39 35.98 5,495,176 +0.34(+0.95%)
Feb 09, 2018 34.95 35.90 34.90 35.64 6,635,704 +0.75(+2.14%)
Feb 08, 2018 35.49 34.63 34.90 6,335,239 -0.02(-0.05%)
Feb 07, 2018 34.18 35.59 34.13 34.91 4,787,818 -0.22(-0.63%)
Feb 06, 2018 35.55 35.55 34.43 35.13 7,324,882 -0.99(-2.73%)
Feb 05, 2018 36.52 36.75 35.88 36.12 4,761,250 -0.45(-1.24%)
Feb 02, 2018 36.69 37.01 36.55 36.57 3,556,723 -0.27(-0.74%)
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.