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 (%)
Jun 28, 2019 51.15 51.59 50.96 51.28 4,400,526 +0.18(+0.35%)
Jun 27, 2019 51.25 51.47 50.87 51.10 3,454,493 -0.15(-0.29%)
Jun 26, 2019 52.34 52.67 51.19 51.25 7,011,671 -1.33(-2.53%)
Jun 25, 2019 52.86 52.94 52.35 52.58 4,463,350 -0.24(-0.46%)
Jun 24, 2019 53.42 53.42 52.71 52.82 3,539,746 -0.23(-0.44%)
Jun 21, 2019 52.82 53.13 52.28 53.05 6,083,247 +0.20(+0.38%)
Jun 20, 2019 52.70 53.03 52.26 52.85 4,048,157 +0.43(+0.82%)
Jun 19, 2019 51.53 52.59 51.53 52.42 4,048,159 +0.63(+1.22%)
Jun 18, 2019 51.97 52.07 51.39 51.79 4,987,687 +0.17(+0.33%)
Jun 17, 2019 51.91 52.01 51.28 51.62 3,156,989 -0.13(-0.25%)
Jun 14, 2019 51.31 51.86 51.15 51.75 3,669,135 +0.50(+0.98%)
Jun 13, 2019 51.11 51.31 50.82 51.25 3,233,748 +0.29(+0.57%)
Jun 12, 2019 50.50 51.05 50.25 50.96 2,184,058 +0.71(+1.41%)
Jun 11, 2019 50.69 50.80 49.97 50.25 2,139,773 -0.49(-0.96%)
Jun 10, 2019 50.82 50.87 50.37 50.74 2,395,734 -0.15(-0.29%)
Jun 07, 2019 51.47 51.85 50.84 50.88 3,337,459 -0.32(-0.62%)
Jun 06, 2019 50.92 51.27 50.72 51.20 1,917,982 +0.41(+0.81%)
Jun 05, 2019 49.64 50.91 49.46 50.79 3,622,497 +1.32(+2.67%)
Jun 04, 2019 49.55 49.63 48.26 49.47 2,851,928 -0.16(-0.33%)
Jun 03, 2019 49.36 49.68 48.90 49.63 3,941,445 +0.54(+1.10%)
May 31, 2019 49.32 49.43 48.89 49.09 4,464,545 -0.02(-0.04%)
May 30, 2019 49.05 49.32 48.93 49.11 2,489,709 +0.14(+0.28%)
May 29, 2019 49.79 49.82 48.84 48.97 3,148,173 -0.71(-1.43%)
May 28, 2019 50.64 50.69 49.60 49.68 5,665,119 -0.82(-1.63%)
May 24, 2019 50.64 51.05 50.46 50.51 2,037,865 -0.09(-0.17%)
May 23, 2019 50.09 50.60 50.00 50.59 2,903,880 +0.50(+0.99%)
May 22, 2019 49.95 50.11 49.68 50.10 4,365,143 +0.37(+0.74%)
May 21, 2019 50.02 50.29 49.63 49.73 2,654,160 -0.27(-0.53%)
May 20, 2019 49.89 50.25 49.83 49.99 2,713,275 +0.15(+0.31%)
May 17, 2019 49.33 50.07 49.20 49.84 2,957,637 +0.41(+0.83%)
May 16, 2019 48.84 49.59 48.78 49.43 2,094,136 +0.44(+0.89%)
May 15, 2019 49.09 49.30 48.89 48.99 3,448,138 -0.08(-0.16%)
May 14, 2019 49.41 49.53 48.99 49.07 3,093,755 -0.40(-0.81%)
May 13, 2019 48.72 49.50 48.72 49.47 4,316,520 +0.49(+1.00%)
May 10, 2019 47.86 49.00 47.83 48.98 2,882,653 +0.98(+2.05%)
May 09, 2019 47.76 48.11 47.31 48.00 2,857,726 +0.15(+0.32%)
May 08, 2019 48.35 48.37 47.81 47.84 3,612,974 -0.60(-1.24%)
May 07, 2019 48.26 48.75 48.22 48.44 5,184,428 +1.40(+2.98%)
May 06, 2019 48.49 48.61 48.19 47.04 3,849,191 -1.40(-2.90%)
May 03, 2019 47.96 48.50 47.79 48.44 1,910,907 +0.56(+1.18%)
May 02, 2019 47.84 48.12 47.48 47.88 2,479,806 +0.02(+0.04%)
May 01, 2019 48.11 48.44 47.84 47.86 2,734,086 -0.51(-1.06%)
Apr 30, 2019 47.46 48.40 47.38 48.37 3,244,497 +0.90(+1.89%)
Apr 29, 2019 47.68 47.88 47.04 47.48 2,162,877 -0.40(-0.84%)
Apr 26, 2019 48.12 48.55 47.84 47.88 2,602,225 -0.06(-0.12%)
Apr 25, 2019 47.17 48.19 46.84 47.94 2,446,152 +0.50(+1.05%)
Apr 24, 2019 47.30 47.66 47.17 47.44 2,839,139 +0.20(+0.42%)
Apr 23, 2019 47.09 47.36 46.75 47.24 3,177,031 +0.34(+0.73%)
Apr 22, 2019 46.66 46.97 46.63 46.90 4,584,130 +0.09(+0.18%)
Apr 18, 2019 47.03 47.32 46.78 46.82 3,629,217 -0.08(-0.16%)
Apr 17, 2019 47.05 47.17 46.74 46.89 3,265,529 -0.08(-0.16%)
Apr 16, 2019 47.74 47.93 46.89 46.97 4,867,889 -0.79(-1.65%)
Apr 15, 2019 47.88 48.13 47.66 47.76 2,567,957 -0.08(-0.16%)
Apr 12, 2019 47.60 47.92 47.19 47.84 2,839,906 +0.17(+0.36%)
Apr 11, 2019 47.47 47.71 47.34 47.66 4,277,035 +0.27(+0.58%)
Apr 10, 2019 47.84 48.22 47.30 47.39 3,526,464 -0.35(-0.74%)
Apr 09, 2019 47.30 47.75 47.26 47.74 3,651,382 +0.39(+0.81%)
Apr 08, 2019 47.70 47.73 47.18 47.36 2,824,824 -0.34(-0.72%)
Apr 05, 2019 47.39 47.71 47.21 47.70 2,946,308 +0.37(+0.78%)
Apr 04, 2019 47.60 47.61 46.87 47.33 3,043,920 -0.08(-0.16%)
Apr 03, 2019 47.59 47.65 47.10 47.41 4,597,966 -0.18(-0.38%)
Apr 02, 2019 47.76 47.93 47.37 47.59 4,303,088 +0.01(+0.02%)
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.