Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xcel Energy (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.86 41.34 40.75 41.32 3,268,536 +0.59(+1.45%)
Jan 30, 2017 40.84 40.89 40.50 40.73 2,252,581 +0.01(+0.02%)
Jan 27, 2017 41.01 41.11 40.64 40.72 2,673,074 -0.19(-0.46%)
Jan 26, 2017 40.75 41.12 40.68 40.91 2,902,667 +0.14(+0.34%)
Jan 25, 2017 40.62 40.81 40.50 40.77 2,137,653 -0.02(-0.05%)
Jan 24, 2017 40.77 40.91 40.63 40.79 2,093,610 -0.02(-0.05%)
Jan 23, 2017 41.17 41.24 40.77 40.81 2,675,115 -0.26(-0.63%)
Jan 20, 2017 41.00 41.14 40.72 41.07 2,222,266 +0.18(+0.44%)
Jan 19, 2017 41.09 41.37 40.81 40.89 2,494,578 -0.44(-1.06%)
Jan 18, 2017 41.10 41.43 41.01 41.33 2,539,635 +0.13(+0.32%)
Jan 17, 2017 40.87 41.30 40.76 41.20 1,898,273 +0.55(+1.35%)
Jan 13, 2017 40.65 40.65 40.65 0 -0.20(-0.49%)
Jan 12, 2017 40.68 40.91 40.44 40.85 2,614,017 +0.16(+0.39%)
Jan 11, 2017 40.34 40.74 40.25 40.69 1,870,548 +0.40(+0.99%)
Jan 10, 2017 40.37 40.38 40.04 40.29 1,761,342 -0.01(-0.02%)
Jan 09, 2017 41.13 41.17 40.27 40.30 1,840,807 -0.62(-1.52%)
Jan 06, 2017 40.64 41.06 40.61 40.92 1,707,393 +0.12(+0.29%)
Jan 05, 2017 40.87 40.99 40.48 40.80 2,611,884 +0.00(+0.00%)
Jan 04, 2017 40.71 40.98 40.60 40.80 2,542,594 +0.18(+0.44%)
Jan 03, 2017 40.74 40.83 40.32 40.62 2,065,117 -0.08(-0.20%)
Dec 30, 2016 40.70 40.70 40.70 0 -0.24(-0.59%)
Dec 29, 2016 40.44 41.01 40.36 40.94 1,451,066 +0.65(+1.61%)
Dec 28, 2016 40.72 40.73 40.25 40.29 1,060,834 -0.44(-1.08%)
Dec 27, 2016 40.57 40.84 40.48 40.73 914,142 +0.06(+0.15%)
Dec 23, 2016 40.67 40.67 40.67 0 +0.00(+0.00%)
Dec 22, 2016 40.53 40.73 40.29 40.67 1,517,119 -0.24(-0.59%)
Dec 21, 2016 40.97 41.20 40.89 40.91 2,057,158 -0.07(-0.17%)
Dec 20, 2016 40.78 41.05 40.63 40.98 2,763,289 +0.22(+0.54%)
Dec 19, 2016 40.83 40.93 40.45 40.76 2,074,014 +0.07(+0.17%)
Dec 16, 2016 40.24 40.83 40.24 40.69 3,779,793 +0.47(+1.17%)
Dec 15, 2016 39.87 40.26 39.59 40.22 2,510,478 +0.18(+0.45%)
Dec 14, 2016 40.88 41.14 39.95 40.04 3,656,500 -0.68(-1.67%)
Dec 13, 2016 40.53 40.77 40.34 40.72 3,026,352 +0.25(+0.62%)
Dec 12, 2016 39.72 40.56 39.63 40.47 2,993,111 +0.62(+1.56%)
Dec 09, 2016 39.25 39.88 39.20 39.85 2,717,659 +0.60(+1.53%)
Dec 08, 2016 39.05 39.40 38.83 39.25 2,994,151 -0.10(-0.25%)
Dec 07, 2016 38.87 39.38 38.79 39.35 3,076,294 +0.58(+1.50%)
Dec 06, 2016 38.93 39.02 38.68 38.77 2,103,925 -0.02(-0.05%)
Dec 05, 2016 38.57 38.81 38.22 38.79 1,846,041 +0.05(+0.13%)
Dec 02, 2016 38.55 39.04 38.50 38.74 2,692,549 +0.20(+0.52%)
Dec 01, 2016 38.79 38.81 38.24 38.54 2,285,335 -0.47(-1.20%)
Nov 30, 2016 39.98 39.98 39.01 39.01 3,443,414 -1.48(-3.66%)
Nov 29, 2016 40.19 40.80 40.16 40.49 2,601,435 +0.17(+0.42%)
Nov 28, 2016 39.65 40.39 39.64 40.32 2,309,099 +0.80(+2.02%)
Nov 25, 2016 38.95 39.61 38.95 39.52 1,282,777 +0.75(+1.93%)
Nov 23, 2016 38.77 38.77 38.77 0 -0.52(-1.32%)
Nov 22, 2016 39.35 39.59 39.08 39.29 3,967,158 -0.05(-0.13%)
Nov 21, 2016 38.93 39.36 38.88 39.34 2,453,541 +0.47(+1.21%)
Nov 18, 2016 38.96 39.20 38.69 38.87 2,279,538 -0.13(-0.33%)
Nov 17, 2016 38.85 39.21 38.74 39.00 2,358,529 -0.01(-0.03%)
Nov 16, 2016 39.24 39.51 38.75 39.01 2,037,132 -0.24(-0.61%)
Nov 15, 2016 38.69 39.46 38.69 39.25 3,435,998 +0.74(+1.92%)
Nov 14, 2016 38.56 38.66 38.20 38.51 5,151,391 -0.33(-0.85%)
Nov 11, 2016 38.64 39.36 38.64 38.84 3,143,301 +0.16(+0.41%)
Nov 10, 2016 39.42 39.42 38.00 38.68 8,051,142 -0.90(-2.27%)
Nov 09, 2016 40.93 40.93 39.50 39.58 6,679,403 -1.94(-4.67%)
Nov 08, 2016 41.22 41.75 41.21 41.52 2,555,274 +0.37(+0.90%)
Nov 07, 2016 40.59 41.16 40.13 41.15 1,938,904 +0.79(+1.96%)
Nov 04, 2016 40.78 41.14 40.34 40.36 2,344,706 -0.26(-0.64%)
Nov 03, 2016 40.35 40.79 40.22 40.62 2,299,904 +0.16(+0.40%)
Nov 02, 2016 40.71 40.75 40.12 40.46 4,097,178 -0.40(-0.98%)
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.