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 (%)
Aug 31, 2018 40.22 40.22 40.22 0 -0.24(-0.60%)
Aug 30, 2018 40.25 40.58 40.21 40.46 3,353,236 +0.25(+0.62%)
Aug 29, 2018 39.89 40.22 39.87 40.21 4,342,772 +0.39(+0.99%)
Aug 28, 2018 39.76 39.92 39.60 39.81 6,238,068 +0.05(+0.13%)
Aug 27, 2018 40.15 40.19 39.50 39.76 3,179,926 -0.37(-0.92%)
Aug 24, 2018 39.91 40.21 39.70 40.13 2,407,658 +0.22(+0.55%)
Aug 23, 2018 39.74 40.17 39.64 39.91 3,482,000 +0.22(+0.55%)
Aug 22, 2018 40.10 40.14 39.49 39.70 3,281,802 -0.41(-1.02%)
Aug 21, 2018 40.30 40.36 39.85 40.11 3,956,269 -0.26(-0.64%)
Aug 20, 2018 40.54 40.59 40.27 40.37 2,848,620 -0.05(-0.12%)
Aug 17, 2018 40.28 40.65 40.17 40.42 4,156,021 +0.10(+0.25%)
Aug 16, 2018 40.14 40.40 39.86 40.32 4,776,679 +0.23(+0.56%)
Aug 15, 2018 39.78 40.41 39.64 40.09 3,894,985 +0.37(+0.93%)
Aug 14, 2018 39.72 39.99 39.64 39.72 2,757,996 -0.06(-0.15%)
Aug 13, 2018 39.86 39.95 39.61 39.78 3,771,302 +0.00(+0.00%)
Aug 10, 2018 39.95 40.39 39.72 39.78 2,731,929 -0.09(-0.23%)
Aug 09, 2018 39.64 39.91 39.48 39.87 3,429,756 +0.27(+0.68%)
Aug 08, 2018 39.39 39.70 39.22 39.60 3,477,622 +0.10(+0.25%)
Aug 07, 2018 39.56 39.61 39.07 39.50 4,452,108 -0.07(-0.17%)
Aug 06, 2018 39.54 39.80 39.45 39.57 2,837,947 +0.08(+0.21%)
Aug 03, 2018 39.02 39.63 38.78 39.49 3,423,842 +0.49(+1.24%)
Aug 02, 2018 38.83 39.19 38.47 39.00 3,910,914 +0.18(+0.45%)
Aug 01, 2018 38.95 39.04 38.39 38.83 4,279,207 -0.39(-1.00%)
Jul 31, 2018 38.87 39.26 38.76 39.22 4,369,505 +0.48(+1.23%)
Jul 30, 2018 38.95 38.96 38.51 38.74 3,796,878 -0.25(-0.64%)
Jul 27, 2018 39.30 39.46 38.80 38.99 3,691,599 -0.24(-0.62%)
Jul 26, 2018 39.14 39.35 38.42 39.24 4,808,657 +1.00(+2.60%)
Jul 25, 2018 38.06 38.44 38.06 38.24 4,723,182 +0.13(+0.33%)
Jul 24, 2018 37.79 38.16 37.27 38.11 5,346,009 +0.22(+0.57%)
Jul 23, 2018 38.20 38.25 37.70 37.90 2,965,162 -0.29(-0.77%)
Jul 20, 2018 38.42 37.75 38.19 4,826,346 -0.23(-0.61%)
Jul 19, 2018 38.16 38.65 38.16 38.42 3,493,826 +0.24(+0.64%)
Jul 18, 2018 38.46 38.49 38.00 38.18 2,908,596 -0.20(-0.52%)
Jul 17, 2018 38.71 38.73 38.37 38.38 2,813,624 -0.18(-0.46%)
Jul 16, 2018 37.74 38.79 37.74 38.56 3,082,408 -0.17(-0.43%)
Jul 13, 2018 38.88 38.98 38.50 38.73 2,599,812 -0.06(-0.15%)
Jul 12, 2018 38.90 38.56 38.78 4,209,515 -0.04(-0.11%)
Jul 11, 2018 38.33 38.88 38.30 38.83 2,554,672 +0.59(+1.53%)
Jul 10, 2018 37.66 38.49 37.46 38.24 3,364,380 +0.44(+1.17%)
Jul 09, 2018 39.27 39.30 37.69 37.80 5,124,664 -1.51(-3.83%)
Jul 06, 2018 39.08 39.40 39.00 39.30 2,621,163 +0.31(+0.79%)
Jul 05, 2018 39.01 38.58 38.99 3,075,763 +0.28(+0.74%)
Jul 03, 2018 38.71 38.71 38.71 0 +0.02(+0.04%)
Jul 02, 2018 38.37 38.73 38.25 38.69 3,377,165 +0.46(+1.20%)
Jun 29, 2018 38.10 38.47 37.78 38.23 3,630,037 +0.02(+0.04%)
Jun 28, 2018 38.34 38.70 38.14 38.22 3,588,646 -0.03(-0.07%)
Jun 27, 2018 37.85 38.29 37.74 38.24 3,864,900 +0.30(+0.79%)
Jun 26, 2018 37.87 38.18 37.64 37.94 4,721,023 +0.15(+0.40%)
Jun 25, 2018 36.80 37.85 36.74 37.79 4,391,108 +1.09(+2.96%)
Jun 22, 2018 36.82 36.95 36.58 36.70 6,429,203 +0.00(+0.00%)
Jun 21, 2018 36.68 36.97 36.47 36.70 2,919,737 -0.03(-0.07%)
Jun 20, 2018 36.63 36.83 36.45 36.73 4,172,701 -0.26(-0.70%)
Jun 19, 2018 36.26 37.15 36.26 36.98 4,147,558 +0.49(+1.35%)
Jun 18, 2018 36.23 36.62 36.21 36.49 3,285,328 +0.23(+0.62%)
Jun 15, 2018 36.35 35.88 36.27 7,836,179 +0.38(+1.07%)
Jun 14, 2018 35.38 35.96 35.28 35.88 4,573,514 +0.63(+1.78%)
Jun 13, 2018 35.29 35.49 35.07 35.25 3,311,288 -0.07(-0.19%)
Jun 12, 2018 34.93 35.39 34.90 35.32 3,800,913 +0.37(+1.07%)
Jun 11, 2018 35.50 35.53 34.83 34.95 3,689,906 -0.46(-1.31%)
Jun 08, 2018 35.42 35.55 35.24 35.41 3,046,321 -0.02(-0.07%)
Jun 07, 2018 35.22 35.75 35.06 35.44 3,504,992 +0.31(+0.87%)
Jun 06, 2018 35.08 35.13 5,684,428 -0.80(-2.24%)
Jun 05, 2018 36.60 36.72 35.93 35.93 4,640,671 -0.68(-1.86%)
Jun 04, 2018 37.09 37.27 36.50 36.61 3,883,947 -0.50(-1.34%)
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.