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 (%)
May 31, 2017 47.63 48.01 47.52 47.91 3,893,292 +0.33(+0.69%)
May 30, 2017 47.28 47.62 47.21 47.58 1,739,756 +0.28(+0.59%)
May 26, 2017 47.30 47.41 47.20 47.30 1,588,616 +0.04(+0.08%)
May 25, 2017 46.85 47.32 46.70 47.26 1,819,497 +0.49(+1.05%)
May 24, 2017 46.54 46.81 46.54 46.77 2,334,064 +0.26(+0.56%)
May 23, 2017 46.36 46.79 46.31 46.51 1,823,201 +0.21(+0.45%)
May 22, 2017 45.72 46.40 45.71 46.30 1,937,546 +0.45(+0.98%)
May 19, 2017 45.68 45.87 45.30 45.85 2,601,107 +0.21(+0.46%)
May 18, 2017 45.65 46.07 45.35 45.64 2,498,736 +0.03(+0.07%)
May 17, 2017 45.57 45.79 45.49 45.61 2,096,552 +0.04(+0.09%)
May 16, 2017 45.78 45.92 45.55 45.57 2,601,757 -0.24(-0.52%)
May 15, 2017 45.58 45.93 45.55 45.81 2,721,801 +0.23(+0.50%)
May 12, 2017 45.16 45.63 45.16 45.58 3,460,054 +0.43(+0.95%)
May 11, 2017 44.82 45.15 44.63 45.15 3,586,242 +0.26(+0.58%)
May 10, 2017 44.82 44.99 44.72 44.89 1,949,797 +0.12(+0.27%)
May 09, 2017 45.04 45.13 44.72 44.77 1,888,814 -0.36(-0.80%)
May 08, 2017 45.16 45.19 44.82 45.13 1,339,593 +0.08(+0.18%)
May 05, 2017 45.05 45.23 44.94 45.05 2,050,974 +0.13(+0.29%)
May 04, 2017 44.56 44.93 44.47 44.92 3,354,247 +0.21(+0.47%)
May 03, 2017 44.80 44.99 44.70 44.71 1,826,087 -0.10(-0.22%)
May 02, 2017 44.89 45.06 44.69 44.81 2,243,337 +0.01(+0.02%)
May 01, 2017 45.06 45.09 44.66 44.80 2,033,002 -0.25(-0.55%)
Apr 28, 2017 45.14 45.27 44.98 45.05 2,944,242 -0.08(-0.18%)
Apr 27, 2017 44.90 45.44 44.82 45.13 2,074,265 +0.29(+0.65%)
Apr 26, 2017 44.95 45.12 44.77 44.84 2,135,592 -0.17(-0.38%)
Apr 25, 2017 44.86 45.04 44.73 45.01 2,027,521 -0.01(-0.02%)
Apr 24, 2017 44.88 45.07 44.57 45.02 2,264,849 +0.19(+0.42%)
Apr 21, 2017 44.61 45.01 44.61 44.83 1,937,679 +0.18(+0.40%)
Apr 20, 2017 44.80 44.70 44.25 44.65 2,920,134 -0.15(-0.33%)
Apr 19, 2017 45.09 45.19 44.62 44.80 2,194,785 -0.30(-0.67%)
Apr 18, 2017 45.10 45.30 44.99 45.10 2,284,464 +0.02(+0.04%)
Apr 17, 2017 44.97 45.11 44.86 45.08 1,791,053 +0.26(+0.58%)
Apr 13, 2017 44.85 45.03 44.58 44.82 2,345,868 -0.08(-0.18%)
Apr 12, 2017 44.43 44.94 44.30 44.90 2,450,648 +0.32(+0.72%)
Apr 11, 2017 44.52 44.66 44.17 44.58 1,965,820 +0.00(+0.00%)
Apr 10, 2017 44.43 44.61 44.21 44.58 1,655,447 +0.18(+0.41%)
Apr 07, 2017 44.70 44.81 44.40 44.40 3,309,465 -0.19(-0.43%)
Apr 06, 2017 44.65 44.75 44.46 44.59 2,389,542 -0.23(-0.51%)
Apr 05, 2017 44.49 44.86 44.37 44.82 2,760,068 +0.31(+0.70%)
Apr 04, 2017 44.33 44.65 44.29 44.51 1,777,048 +0.11(+0.25%)
Apr 03, 2017 44.40 44.41 44.00 44.40 2,352,536 -0.05(-0.11%)
Mar 31, 2017 44.31 44.63 44.25 44.45 2,384,701 +0.14(+0.32%)
Mar 30, 2017 44.33 44.38 44.08 44.31 2,131,476 -0.16(-0.36%)
Mar 29, 2017 44.82 44.82 44.38 44.47 2,646,724 -0.46(-1.02%)
Mar 28, 2017 44.66 44.96 44.62 44.93 4,144,455 +0.16(+0.36%)
Mar 27, 2017 44.87 45.06 44.57 44.77 2,433,795 +0.00(+0.00%)
Mar 24, 2017 44.52 44.94 44.48 44.77 2,178,353 +0.19(+0.43%)
Mar 23, 2017 44.50 44.94 44.37 44.58 3,270,527 +0.07(+0.16%)
Mar 22, 2017 44.56 44.93 44.32 44.51 4,052,936 +0.15(+0.34%)
Mar 21, 2017 43.55 44.47 43.55 44.36 3,388,802 +0.77(+1.77%)
Mar 20, 2017 43.90 44.05 43.45 43.59 1,613,437 -0.26(-0.59%)
Mar 17, 2017 43.73 44.07 43.62 43.85 3,230,529 +0.27(+0.62%)
Mar 16, 2017 43.94 43.94 43.45 43.58 2,736,179 -0.47(-1.07%)
Mar 15, 2017 43.40 44.30 43.39 44.05 3,073,473 +0.80(+1.85%)
Mar 14, 2017 43.17 43.35 43.10 43.25 2,243,047 +0.02(+0.05%)
Mar 13, 2017 43.15 43.31 43.03 43.23 2,595,306 -0.27(-0.62%)
Mar 10, 2017 43.26 43.51 43.12 43.50 3,112,163 +0.43(+1.00%)
Mar 09, 2017 43.09 43.31 42.99 43.07 1,845,807 +0.02(+0.05%)
Mar 08, 2017 43.52 43.56 42.93 43.05 2,237,631 -0.77(-1.76%)
Mar 07, 2017 43.52 43.98 43.51 43.82 3,237,893 +0.20(+0.46%)
Mar 06, 2017 43.65 43.80 43.51 43.62 2,126,467 -0.10(-0.23%)
Mar 03, 2017 43.87 43.87 43.36 43.72 2,174,244 -0.13(-0.30%)
Mar 02, 2017 43.35 44.09 43.24 43.85 2,551,219 +0.35(+0.80%)
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.