Skip to main content

Xcel Energy (NQ: XEL )

53.24 -0.53 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.14 48.21 47.82 48.16 6,034,136 +0.04(+0.09%)
Mar 28, 2019 48.74 48.95 47.88 48.12 4,010,779 -0.64(-1.32%)
Mar 27, 2019 49.25 49.25 48.48 48.76 2,641,300 -0.39(-0.78%)
Mar 26, 2019 48.82 49.25 48.78 49.15 2,411,531 +0.25(+0.51%)
Mar 25, 2019 48.92 49.08 48.68 48.90 3,060,546 +0.00(+0.00%)
Mar 22, 2019 48.65 49.28 48.53 48.90 3,383,537 +0.51(+1.04%)
Mar 21, 2019 47.80 48.50 47.72 48.39 2,620,002 +0.56(+1.16%)
Mar 20, 2019 47.81 48.32 47.61 47.84 2,794,490 +0.15(+0.31%)
Mar 19, 2019 48.04 48.19 47.49 47.69 3,032,951 -0.39(-0.82%)
Mar 18, 2019 48.37 48.50 47.87 48.09 3,743,858 -0.33(-0.67%)
Mar 15, 2019 48.20 48.74 48.10 48.41 11,681,846 +0.29(+0.61%)
Mar 14, 2019 48.23 48.41 47.93 48.12 3,819,455 -0.07(-0.15%)
Mar 13, 2019 48.04 48.29 47.90 48.19 3,198,292 +0.16(+0.34%)
Mar 12, 2019 47.82 48.12 47.63 48.03 3,050,861 +0.35(+0.73%)
Mar 11, 2019 47.35 47.71 47.32 47.68 3,463,870 +0.32(+0.68%)
Mar 08, 2019 47.35 47.55 46.96 47.36 4,131,305 +0.13(+0.27%)
Mar 07, 2019 47.00 47.38 46.92 47.23 3,803,679 +0.37(+0.78%)
Mar 06, 2019 46.73 46.98 46.55 46.87 3,402,142 +0.16(+0.35%)
Mar 05, 2019 46.76 46.89 46.53 46.70 5,938,222 -0.15(-0.33%)
Mar 04, 2019 46.69 46.87 46.28 46.86 4,026,578 +0.14(+0.29%)
Mar 01, 2019 46.68 46.79 46.18 46.72 4,262,374 +0.05(+0.11%)
Feb 28, 2019 46.21 46.70 46.05 46.67 5,297,163 +0.40(+0.86%)
Feb 27, 2019 46.21 46.41 46.05 46.27 3,129,427 -0.07(-0.15%)
Feb 26, 2019 46.69 46.70 46.30 46.34 5,114,992 -0.20(-0.44%)
Feb 25, 2019 46.97 47.09 46.36 46.54 4,059,399 -0.48(-1.01%)
Feb 22, 2019 46.76 47.02 46.44 47.02 3,115,553 +0.42(+0.89%)
Feb 21, 2019 45.90 46.70 45.72 46.60 3,463,619 +0.58(+1.26%)
Feb 20, 2019 45.74 46.10 45.46 46.02 6,777,449 +0.26(+0.58%)
Feb 19, 2019 45.57 45.80 45.38 45.76 3,982,613 +0.28(+0.62%)
Feb 15, 2019 45.65 45.68 45.31 45.48 3,361,586 +0.16(+0.36%)
Feb 14, 2019 45.34 45.73 45.12 45.32 7,553,080 +0.00(+0.00%)
Feb 13, 2019 45.47 45.52 45.11 45.32 2,978,236 -0.18(-0.39%)
Feb 12, 2019 45.67 45.86 45.25 45.50 3,675,379 -0.08(-0.17%)
Feb 11, 2019 45.50 45.71 45.37 45.57 2,837,016 +0.08(+0.17%)
Feb 08, 2019 45.18 45.51 44.87 45.50 2,439,286 +0.30(+0.66%)
Feb 07, 2019 44.29 45.22 44.29 45.20 2,719,864 +0.60(+1.34%)
Feb 06, 2019 44.54 44.81 44.30 44.60 2,238,977 +0.03(+0.06%)
Feb 05, 2019 44.59 44.67 44.25 44.58 3,262,846 +0.02(+0.04%)
Feb 04, 2019 44.20 44.57 43.87 44.56 3,262,266 +0.20(+0.46%)
Feb 01, 2019 44.47 44.66 43.84 44.36 4,197,486 -0.19(-0.42%)
Jan 31, 2019 43.34 44.73 43.05 44.54 8,042,205 +1.23(+2.83%)
Jan 30, 2019 42.87 43.67 42.87 43.32 3,786,938 +0.24(+0.55%)
Jan 29, 2019 43.14 43.33 42.88 43.08 3,444,768 +0.16(+0.38%)
Jan 28, 2019 42.99 43.22 42.62 42.92 2,835,316 -0.08(-0.18%)
Jan 25, 2019 43.66 43.88 42.91 42.99 4,070,884 -0.72(-1.65%)
Jan 24, 2019 43.51 43.74 43.05 43.72 3,393,825 +0.22(+0.51%)
Jan 23, 2019 43.07 43.51 42.97 43.50 3,474,909 +0.41(+0.95%)
Jan 22, 2019 43.19 43.55 42.65 43.09 7,769,027 -0.04(-0.10%)
Jan 18, 2019 43.30 43.39 42.97 43.13 4,056,308 +0.01(+0.02%)
Jan 17, 2019 42.91 43.16 42.68 43.12 3,719,833 +0.37(+0.88%)
Jan 16, 2019 42.32 42.78 42.06 42.75 3,993,273 +0.31(+0.72%)
Jan 15, 2019 41.62 42.60 41.54 42.44 3,611,614 +0.82(+1.96%)
Jan 14, 2019 41.68 41.83 41.08 41.62 4,782,469 -0.31(-0.73%)
Jan 11, 2019 41.81 41.96 41.52 41.93 4,104,739 +0.02(+0.04%)
Jan 10, 2019 41.16 41.95 41.04 41.91 4,588,840 +0.69(+1.67%)
Jan 09, 2019 41.57 41.69 41.05 41.22 4,261,876 -0.33(-0.80%)
Jan 08, 2019 41.05 41.59 40.91 41.56 3,677,310 +0.48(+1.16%)
Jan 07, 2019 41.05 41.33 40.79 41.08 4,946,581 -0.18(-0.43%)
Jan 04, 2019 40.58 41.32 40.58 41.26 6,506,997 +0.40(+0.98%)
Jan 03, 2019 41.06 41.41 40.72 40.86 6,215,571 -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.