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 (%)
Sep 29, 2017 47.36 47.47 47.17 47.32 2,821,018 -0.05(-0.11%)
Sep 28, 2017 46.96 47.48 46.84 47.37 3,099,353 +0.33(+0.70%)
Sep 27, 2017 47.37 47.55 46.69 47.04 3,270,128 -0.67(-1.40%)
Sep 26, 2017 47.72 47.97 47.55 47.71 2,570,357 +0.01(+0.02%)
Sep 25, 2017 47.43 47.84 47.30 47.70 3,477,596 +0.29(+0.61%)
Sep 22, 2017 48.15 48.15 47.29 47.41 3,669,737 -0.60(-1.25%)
Sep 21, 2017 48.10 48.40 47.96 48.01 2,516,408 -0.12(-0.25%)
Sep 20, 2017 48.55 48.67 47.91 48.13 2,932,258 -0.31(-0.64%)
Sep 19, 2017 48.67 48.72 48.35 48.44 3,326,246 -0.18(-0.37%)
Sep 18, 2017 49.08 49.10 48.19 48.62 2,843,624 -0.46(-0.94%)
Sep 15, 2017 49.21 49.22 48.77 49.08 3,426,744 -0.02(-0.04%)
Sep 14, 2017 48.88 49.11 48.59 49.10 3,236,133 -0.06(-0.12%)
Sep 13, 2017 49.49 49.53 49.01 49.16 3,153,283 -0.37(-0.75%)
Sep 12, 2017 50.47 50.52 49.31 49.53 3,324,115 -0.98(-1.94%)
Sep 11, 2017 50.13 50.56 50.03 50.51 2,275,944 +0.28(+0.56%)
Sep 08, 2017 49.88 50.30 49.73 50.23 1,647,567 +0.34(+0.68%)
Sep 07, 2017 49.72 49.95 49.50 49.89 2,933,639 +0.33(+0.67%)
Sep 06, 2017 49.77 49.77 49.42 49.56 1,914,733 -0.09(-0.18%)
Sep 05, 2017 49.38 49.69 49.16 49.65 2,429,565 +0.29(+0.59%)
Sep 01, 2017 49.55 49.61 49.19 49.36 1,855,142 -0.14(-0.28%)
Aug 31, 2017 49.55 49.58 49.40 49.50 3,020,798 +0.02(+0.04%)
Aug 30, 2017 49.51 49.61 49.39 49.48 1,988,064 -0.02(-0.04%)
Aug 29, 2017 49.60 49.70 49.38 49.50 1,991,329 -0.04(-0.08%)
Aug 28, 2017 49.49 49.59 49.31 49.54 1,474,159 +0.17(+0.34%)
Aug 25, 2017 49.53 49.60 49.36 49.37 2,099,752 +0.02(+0.04%)
Aug 24, 2017 49.30 49.52 49.22 49.35 1,977,054 -0.02(-0.04%)
Aug 23, 2017 49.17 49.44 48.95 49.37 1,729,172 +0.24(+0.49%)
Aug 22, 2017 49.25 49.25 48.93 49.13 2,257,380 -0.08(-0.16%)
Aug 21, 2017 49.10 49.33 48.92 49.21 1,903,323 +0.21(+0.43%)
Aug 18, 2017 48.76 49.22 48.53 49.00 2,236,647 +0.33(+0.68%)
Aug 17, 2017 48.95 49.00 48.60 48.67 1,760,826 -0.27(-0.55%)
Aug 16, 2017 48.75 48.98 48.64 48.94 1,344,021 +0.21(+0.43%)
Aug 15, 2017 48.25 48.76 48.25 48.73 1,425,770 +0.30(+0.62%)
Aug 14, 2017 48.20 48.51 48.19 48.43 1,848,907 +0.24(+0.50%)
Aug 11, 2017 48.67 48.67 47.98 48.19 1,761,919 -0.45(-0.93%)
Aug 10, 2017 48.20 48.72 48.04 48.64 3,213,406 +0.37(+0.77%)
Aug 09, 2017 48.56 48.58 48.24 48.27 2,584,603 -0.17(-0.35%)
Aug 08, 2017 48.07 48.45 48.07 48.44 1,632,913 +0.24(+0.50%)
Aug 07, 2017 47.98 48.21 47.79 48.20 1,856,730 +0.23(+0.48%)
Aug 04, 2017 48.02 47.65 47.97 2,225,512 -0.14(-0.29%)
Aug 03, 2017 47.64 48.12 47.62 48.11 2,263,043 +0.40(+0.84%)
Aug 02, 2017 47.38 47.71 47.18 47.71 1,447,615 +0.14(+0.29%)
Aug 01, 2017 47.31 47.70 47.21 47.57 2,704,840 +0.26(+0.55%)
Jul 31, 2017 47.14 47.41 46.96 47.31 3,007,092 +0.15(+0.32%)
Jul 28, 2017 47.62 47.70 47.05 47.16 2,956,067 -0.50(-1.05%)
Jul 27, 2017 47.21 47.66 46.90 47.66 4,247,942 +0.39(+0.83%)
Jul 26, 2017 46.65 47.27 46.55 47.27 2,420,568 +0.57(+1.22%)
Jul 25, 2017 46.93 46.93 46.60 46.70 1,249,338 -0.20(-0.43%)
Jul 24, 2017 47.41 47.45 46.79 46.90 2,135,651 -0.52(-1.10%)
Jul 21, 2017 47.11 47.42 46.88 47.42 2,787,748 +0.29(+0.62%)
Jul 20, 2017 47.19 46.62 47.13 3,895,749 +0.51(+1.09%)
Jul 19, 2017 46.45 46.63 46.27 46.62 3,843,569 +0.22(+0.47%)
Jul 18, 2017 46.16 46.48 46.10 46.40 2,953,550 +0.28(+0.61%)
Jul 17, 2017 45.97 46.15 45.86 46.12 3,945,753 +0.20(+0.44%)
Jul 14, 2017 45.91 46.08 45.81 45.92 2,366,109 +0.25(+0.55%)
Jul 13, 2017 45.79 45.90 45.54 45.67 3,467,919 -0.22(-0.48%)
Jul 12, 2017 45.89 46.02 45.80 45.89 2,549,916 +0.35(+0.77%)
Jul 11, 2017 45.64 45.69 45.41 45.54 2,178,910 -0.02(-0.04%)
Jul 10, 2017 45.84 45.87 45.55 45.56 2,621,495 -0.13(-0.28%)
Jul 07, 2017 45.57 45.92 45.53 45.69 3,622,210 +0.12(+0.26%)
Jul 06, 2017 45.43 45.63 45.31 45.57 3,091,059 +0.04(+0.09%)
Jul 05, 2017 45.57 45.62 45.18 45.53 3,187,816 -0.04(-0.09%)
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.