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 (%)
Mar 31, 2021 59.62 60.32 59.46 60.05 4,271,510 +0.45(+0.76%)
Mar 30, 2021 59.95 60.20 59.16 59.60 2,528,825 -0.89(-1.48%)
Mar 29, 2021 59.78 60.72 59.23 60.49 2,634,929 +0.62(+1.04%)
Mar 26, 2021 59.43 59.92 58.80 59.87 2,929,152 +0.28(+0.47%)
Mar 25, 2021 59.55 60.10 58.98 59.59 3,849,394 +0.38(+0.64%)
Mar 24, 2021 58.64 59.74 58.55 59.21 3,733,002 +0.13(+0.21%)
Mar 23, 2021 58.04 59.34 57.41 59.08 3,995,011 +1.53(+2.65%)
Mar 22, 2021 56.75 57.86 56.74 57.56 3,928,928 +0.69(+1.21%)
Mar 19, 2021 56.18 57.22 55.85 56.87 10,190,229 +0.53(+0.95%)
Mar 18, 2021 56.25 56.65 55.72 56.34 3,835,214 -0.26(-0.46%)
Mar 17, 2021 57.19 57.24 56.46 56.60 3,784,268 -0.65(-1.14%)
Mar 16, 2021 56.86 57.45 56.75 57.25 3,381,754 +0.31(+0.54%)
Mar 15, 2021 56.27 57.30 56.27 56.94 5,866,177 +0.89(+1.59%)
Mar 12, 2021 55.41 56.52 55.20 56.05 3,533,346 +0.61(+1.10%)
Mar 11, 2021 55.40 56.36 55.40 55.44 3,161,544 -0.29(-0.51%)
Mar 10, 2021 55.78 56.23 55.44 55.72 3,940,102 +0.03(+0.05%)
Mar 09, 2021 55.87 56.10 55.39 55.70 5,535,026 +0.17(+0.31%)
Mar 08, 2021 55.00 56.14 54.69 55.53 5,609,664 +0.55(+0.99%)
Mar 05, 2021 52.96 55.12 52.90 54.98 5,275,739 +2.18(+4.12%)
Mar 04, 2021 51.86 53.49 51.79 52.80 5,767,097 +0.80(+1.53%)
Mar 03, 2021 52.72 52.78 51.29 52.01 3,122,899 -0.85(-1.61%)
Mar 02, 2021 52.91 53.25 52.16 52.86 3,616,812 -0.15(-0.29%)
Mar 01, 2021 53.03 54.04 52.91 53.01 5,302,300 +0.50(+0.96%)
Feb 26, 2021 53.75 54.36 52.43 52.51 4,177,854 -1.12(-2.09%)
Feb 25, 2021 53.57 54.24 53.26 53.63 3,081,420 -0.33(-0.61%)
Feb 24, 2021 55.23 55.26 53.87 53.96 2,840,191 -1.54(-2.78%)
Feb 23, 2021 54.84 55.69 54.16 55.50 3,693,728 +1.35(+2.49%)
Feb 22, 2021 56.15 56.15 53.45 54.15 3,570,795 -1.47(-2.65%)
Feb 19, 2021 56.00 56.19 55.54 55.63 4,599,088 -0.21(-0.37%)
Feb 18, 2021 54.51 55.95 54.49 55.83 3,752,982 +1.25(+2.30%)
Feb 17, 2021 54.17 54.89 54.11 54.58 2,764,192 +0.35(+0.64%)
Feb 16, 2021 54.96 55.24 54.21 54.23 2,403,865 -0.92(-1.67%)
Feb 12, 2021 55.11 55.35 54.67 55.15 2,872,198 -0.03(-0.05%)
Feb 11, 2021 55.64 56.01 55.11 55.18 1,833,161 -0.64(-1.14%)
Feb 10, 2021 55.75 56.10 55.17 55.81 1,883,944 +0.14(+0.26%)
Feb 09, 2021 56.11 56.22 55.11 55.67 1,759,609 -0.12(-0.21%)
Feb 08, 2021 56.84 56.95 55.71 55.79 1,947,623 -1.07(-1.88%)
Feb 05, 2021 57.17 57.30 56.72 56.85 1,749,318 -0.13(-0.24%)
Feb 04, 2021 56.53 57.18 56.21 56.99 2,838,238 +0.37(+0.65%)
Feb 03, 2021 57.44 57.53 56.55 56.62 2,211,589 -0.91(-1.59%)
Feb 02, 2021 57.25 58.39 57.00 57.53 2,234,593 +0.23(+0.41%)
Feb 01, 2021 57.49 58.18 56.77 57.30 3,029,956 -0.04(-0.08%)
Jan 29, 2021 56.58 57.89 56.39 57.35 2,834,817 +0.31(+0.55%)
Jan 28, 2021 56.62 58.65 55.55 57.03 3,342,512 -0.16(-0.28%)
Jan 27, 2021 58.63 59.31 57.13 57.19 3,731,211 -1.78(-3.02%)
Jan 26, 2021 59.33 59.38 58.26 58.98 2,525,433 -0.62(-1.04%)
Jan 25, 2021 57.89 59.63 57.58 59.60 2,769,143 +1.56(+2.69%)
Jan 22, 2021 58.27 58.41 57.72 58.04 1,918,816 -0.31(-0.54%)
Jan 21, 2021 58.22 58.68 57.96 58.35 2,014,689 -0.29(-0.49%)
Jan 20, 2021 57.80 58.83 57.63 58.64 2,977,335 +0.65(+1.11%)
Jan 19, 2021 58.47 58.55 57.60 57.99 2,810,316 -0.22(-0.38%)
Jan 15, 2021 56.83 58.30 56.49 58.22 4,253,398 +1.25(+2.20%)
Jan 14, 2021 58.10 58.22 56.83 56.96 1,952,849 -1.30(-2.23%)
Jan 13, 2021 56.95 58.35 56.63 58.26 2,964,064 +1.44(+2.54%)
Jan 12, 2021 57.70 57.77 56.62 56.82 3,085,399 -0.90(-1.55%)
Jan 11, 2021 58.86 59.03 57.28 57.71 2,343,947 -1.22(-2.07%)
Jan 08, 2021 58.31 59.09 58.15 58.93 2,479,084 +0.54(+0.92%)
Jan 07, 2021 59.86 59.87 58.19 58.39 2,935,129 -1.17(-1.96%)
Jan 06, 2021 57.88 60.05 57.88 59.56 2,975,930 +1.29(+2.21%)
Jan 05, 2021 58.79 59.08 57.80 58.27 2,205,799 -0.57(-0.97%)
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.