Skip to main content

Xcel Energy (NQ: XEL )

53.76 -0.03 (-0.06%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 61.74 62.27 60.09 60.24 6,568,052 -1.28(-2.08%)
Sep 29, 2022 64.43 64.83 61.33 61.52 4,092,871 -3.34(-5.15%)
Sep 28, 2022 65.05 65.28 64.08 64.86 2,917,920 +0.51(+0.79%)
Sep 27, 2022 66.04 66.26 64.14 64.35 3,371,510 -1.49(-2.26%)
Sep 26, 2022 67.25 67.51 65.30 65.84 3,310,345 -1.52(-2.25%)
Sep 23, 2022 67.89 67.96 66.75 67.36 2,863,405 -0.84(-1.23%)
Sep 22, 2022 68.35 68.68 67.80 68.19 2,589,786 -0.05(-0.07%)
Sep 21, 2022 69.41 70.21 68.24 68.24 2,587,323 -0.92(-1.33%)
Sep 20, 2022 69.95 69.95 68.39 69.16 2,547,547 -0.99(-1.41%)
Sep 19, 2022 69.39 70.17 68.99 70.15 1,874,062 +0.59(+0.85%)
Sep 16, 2022 69.25 69.80 69.03 69.56 8,016,140 +0.49(+0.71%)
Sep 15, 2022 70.60 70.65 68.83 69.07 3,893,420 -1.82(-2.56%)
Sep 14, 2022 70.39 71.22 70.18 70.89 2,836,461 +0.68(+0.96%)
Sep 13, 2022 71.64 72.03 69.99 70.21 3,808,063 -2.18(-3.01%)
Sep 12, 2022 72.09 72.62 71.67 72.39 2,029,089 +0.40(+0.56%)
Sep 09, 2022 71.95 72.28 71.29 71.99 2,750,814 +0.36(+0.51%)
Sep 08, 2022 71.66 72.17 71.24 71.62 2,013,116 -0.36(-0.51%)
Sep 07, 2022 70.25 72.21 70.09 71.99 3,000,459 +2.38(+3.41%)
Sep 06, 2022 69.63 70.85 69.42 69.61 2,441,877 +0.03(+0.04%)
Sep 02, 2022 70.72 71.50 69.40 69.58 2,297,595 -0.94(-1.34%)
Sep 01, 2022 69.46 70.60 69.34 70.53 1,928,549 +1.09(+1.58%)
Aug 31, 2022 69.97 70.43 69.43 69.43 3,006,372 -0.41(-0.59%)
Aug 30, 2022 70.68 70.77 69.60 69.85 2,714,510 -0.87(-1.23%)
Aug 29, 2022 69.85 71.09 69.49 70.72 2,436,251 +0.65(+0.92%)
Aug 26, 2022 71.30 71.40 70.05 70.07 2,580,678 -1.08(-1.51%)
Aug 25, 2022 70.79 71.16 70.15 71.15 1,661,353 +0.63(+0.89%)
Aug 24, 2022 70.51 70.65 69.99 70.52 1,530,328 +0.06(+0.08%)
Aug 23, 2022 71.09 71.10 70.23 70.46 1,626,775 -0.79(-1.12%)
Aug 22, 2022 71.84 72.02 71.03 71.26 2,116,116 -0.69(-0.96%)
Aug 19, 2022 71.90 72.40 71.77 71.95 2,573,283 -0.05(-0.07%)
Aug 18, 2022 72.01 72.50 71.84 72.00 1,995,276 +0.06(+0.08%)
Aug 17, 2022 71.72 72.42 71.72 71.94 1,701,470 -0.07(-0.10%)
Aug 16, 2022 71.35 72.27 71.35 72.01 1,579,312 +0.30(+0.42%)
Aug 15, 2022 71.07 71.77 70.75 71.72 1,486,186 +0.68(+0.96%)
Aug 12, 2022 70.33 71.06 70.19 71.03 1,791,290 +1.26(+1.81%)
Aug 11, 2022 70.39 70.91 69.67 69.77 2,064,760 -0.47(-0.67%)
Aug 10, 2022 70.42 70.58 69.79 70.24 2,452,687 +0.27(+0.39%)
Aug 09, 2022 69.12 70.17 69.12 69.97 2,035,653 +0.86(+1.24%)
Aug 08, 2022 69.35 69.91 68.89 69.11 2,186,584 +0.09(+0.14%)
Aug 05, 2022 69.71 69.81 68.40 69.01 3,269,295 -0.71(-1.02%)
Aug 04, 2022 69.43 70.48 69.37 69.72 3,020,187 +0.23(+0.34%)
Aug 03, 2022 68.54 69.64 67.66 69.49 3,095,746 +0.80(+1.17%)
Aug 02, 2022 68.90 69.61 68.40 68.69 3,047,358 +0.24(+0.36%)
Aug 01, 2022 68.23 68.81 67.80 68.44 3,238,288 +0.01(+0.01%)
Jul 29, 2022 67.39 68.81 67.34 68.43 2,831,009 +0.91(+1.34%)
Jul 28, 2022 65.89 67.67 65.32 67.53 2,797,091 +1.83(+2.79%)
Jul 27, 2022 65.22 65.81 64.94 65.69 2,561,571 +0.04(+0.06%)
Jul 26, 2022 65.34 66.06 65.18 65.66 2,961,149 +0.70(+1.08%)
Jul 25, 2022 64.39 65.02 64.06 64.95 2,020,254 +0.74(+1.15%)
Jul 22, 2022 63.59 64.26 63.38 64.22 2,353,324 +0.91(+1.43%)
Jul 21, 2022 63.12 63.42 62.63 63.31 4,236,053 +0.09(+0.15%)
Jul 20, 2022 64.39 64.49 63.08 63.22 4,664,507 -1.18(-1.83%)
Jul 19, 2022 64.71 64.85 63.89 64.39 4,768,740 +0.29(+0.45%)
Jul 18, 2022 65.17 65.33 64.03 64.10 3,246,961 -1.32(-2.02%)
Jul 15, 2022 65.04 65.50 64.30 65.42 2,685,599 +0.61(+0.94%)
Jul 14, 2022 63.80 64.91 63.59 64.81 1,508,553 +0.10(+0.16%)
Jul 13, 2022 64.38 65.40 64.34 64.71 1,760,581 -0.28(-0.43%)
Jul 12, 2022 65.52 66.04 64.73 64.99 2,071,455 -0.36(-0.56%)
Jul 11, 2022 65.06 65.77 64.47 65.36 2,318,369 +0.27(+0.42%)
Jul 08, 2022 65.08 65.36 64.58 65.09 2,386,660 +0.02(+0.03%)
Jul 07, 2022 66.63 67.02 64.73 65.07 6,563,311 -1.34(-2.01%)
Jul 06, 2022 65.67 67.01 65.05 66.40 3,310,350 +1.05(+1.60%)
Jul 05, 2022 67.89 68.00 64.58 65.36 3,921,746 -2.56(-3.77%)
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.