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 (%)
Dec 29, 2017 48.11 48.11 48.11 0 +0.03(+0.06%)
Dec 28, 2017 47.92 48.09 47.72 48.08 2,405,218 +0.28(+0.59%)
Dec 27, 2017 47.68 47.84 47.53 47.80 2,048,431 -0.03(-0.06%)
Dec 26, 2017 48.18 48.41 47.77 47.83 2,496,146 -0.42(-0.87%)
Dec 22, 2017 48.50 48.66 48.18 48.25 3,095,467 -0.14(-0.29%)
Dec 21, 2017 48.37 48.79 48.12 48.39 4,490,330 -0.10(-0.21%)
Dec 20, 2017 49.28 49.49 48.48 48.49 5,021,081 -0.84(-1.70%)
Dec 19, 2017 50.09 50.19 49.25 49.33 4,071,144 -0.76(-1.52%)
Dec 18, 2017 50.83 50.86 50.09 50.09 2,944,099 -0.69(-1.36%)
Dec 15, 2017 50.35 50.88 50.27 50.78 4,461,095 +0.39(+0.77%)
Dec 14, 2017 50.74 50.75 50.16 50.39 3,269,297 -0.44(-0.87%)
Dec 13, 2017 50.65 51.02 50.44 50.83 2,857,554 +0.29(+0.57%)
Dec 12, 2017 50.54 51.40 50.51 50.54 3,308,280 -0.90(-1.75%)
Dec 11, 2017 51.01 51.45 50.85 51.44 3,368,299 +0.24(+0.47%)
Dec 08, 2017 50.71 51.24 50.58 51.20 2,742,157 +0.36(+0.71%)
Dec 07, 2017 51.09 51.09 50.50 50.84 2,685,848 -0.25(-0.49%)
Dec 06, 2017 50.91 51.23 50.79 51.09 2,071,013 +0.29(+0.57%)
Dec 05, 2017 51.15 51.15 50.40 50.80 2,762,364 -0.28(-0.55%)
Dec 04, 2017 51.46 51.56 51.00 51.08 2,015,196 -0.28(-0.55%)
Dec 01, 2017 51.70 51.84 51.17 51.36 3,058,018 -0.25(-0.48%)
Nov 30, 2017 51.35 51.63 51.14 51.61 4,443,070 +0.35(+0.68%)
Nov 29, 2017 51.18 51.48 50.85 51.26 2,311,537 +0.01(+0.02%)
Nov 28, 2017 51.06 51.27 50.96 51.25 2,445,566 +0.39(+0.77%)
Nov 27, 2017 50.81 50.96 50.61 50.86 2,516,686 +0.15(+0.30%)
Nov 24, 2017 50.67 50.88 50.63 50.71 956,018 +0.18(+0.36%)
Nov 22, 2017 50.61 50.74 50.35 50.53 1,928,081 -0.08(-0.16%)
Nov 21, 2017 50.73 50.83 50.54 50.61 2,740,514 +0.02(+0.04%)
Nov 20, 2017 50.92 51.05 50.56 50.59 2,176,511 -0.30(-0.59%)
Nov 17, 2017 51.06 51.28 50.80 50.89 2,185,415 -0.29(-0.57%)
Nov 16, 2017 51.04 51.26 50.96 51.18 2,390,049 +0.00(+0.00%)
Nov 15, 2017 51.97 52.22 51.18 51.18 3,878,896 -0.62(-1.20%)
Nov 14, 2017 50.65 51.85 50.64 51.80 4,215,979 +1.01(+1.99%)
Nov 13, 2017 50.17 50.85 50.13 50.79 3,419,297 +0.59(+1.18%)
Nov 10, 2017 50.20 50.37 50.03 50.20 3,296,476 -0.31(-0.61%)
Nov 09, 2017 50.04 50.57 50.04 50.51 3,693,816 +0.26(+0.52%)
Nov 08, 2017 49.93 50.37 49.93 50.25 4,501,410 +0.22(+0.44%)
Nov 07, 2017 49.45 50.24 49.29 50.03 2,895,620 +0.63(+1.28%)
Nov 06, 2017 49.63 49.78 49.38 49.40 2,734,608 -0.19(-0.38%)
Nov 03, 2017 49.13 49.80 49.13 49.59 4,203,563 +0.33(+0.67%)
Nov 02, 2017 49.14 49.92 48.92 49.26 5,562,141 +0.03(+0.06%)
Nov 01, 2017 49.66 49.71 49.19 49.23 2,640,584 -0.29(-0.59%)
Oct 31, 2017 49.16 49.69 49.11 49.52 2,826,976 +0.23(+0.47%)
Oct 30, 2017 49.17 49.35 49.09 49.29 2,687,218 +0.08(+0.16%)
Oct 27, 2017 48.95 49.42 48.92 49.21 3,345,647 +0.16(+0.33%)
Oct 26, 2017 49.83 49.83 48.98 49.05 4,393,857 -0.33(-0.67%)
Oct 25, 2017 49.30 49.45 48.56 49.38 3,109,995 -0.08(-0.16%)
Oct 24, 2017 49.50 49.54 49.21 49.46 3,186,531 +0.19(+0.39%)
Oct 23, 2017 49.31 49.38 49.10 49.27 1,870,836 +0.01(+0.02%)
Oct 20, 2017 49.18 49.41 49.07 49.26 2,410,844 +0.01(+0.02%)
Oct 19, 2017 48.75 49.27 48.66 49.25 2,331,102 +0.52(+1.07%)
Oct 18, 2017 48.58 48.82 48.45 48.73 1,619,711 +0.01(+0.02%)
Oct 17, 2017 48.58 48.88 48.37 48.72 2,808,244 +0.23(+0.47%)
Oct 16, 2017 48.50 48.64 48.26 48.49 3,291,967 -0.12(-0.25%)
Oct 13, 2017 48.85 49.08 48.45 48.61 3,646,220 -0.15(-0.31%)
Oct 12, 2017 48.32 48.80 48.15 48.76 2,702,691 +0.48(+0.99%)
Oct 11, 2017 47.93 48.45 47.91 48.28 2,801,754 +0.34(+0.71%)
Oct 10, 2017 47.61 47.99 47.48 47.94 2,484,356 +0.36(+0.76%)
Oct 09, 2017 47.47 47.60 47.37 47.58 3,548,285 +0.19(+0.40%)
Oct 06, 2017 47.46 47.57 47.24 47.39 2,997,148 -0.19(-0.40%)
Oct 05, 2017 47.77 47.78 47.41 47.58 2,068,452 -0.19(-0.40%)
Oct 04, 2017 47.18 47.80 47.03 47.77 2,513,591 +0.59(+1.25%)
Oct 03, 2017 47.32 47.39 46.85 47.18 1,991,274 -0.18(-0.38%)
Oct 02, 2017 47.47 47.61 47.27 47.36 2,100,281 +0.04(+0.08%)
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%)
Jul 03, 2017 46.03 46.05 45.57 45.57 1,305,171 -0.31(-0.68%)
Jun 30, 2017 46.04 46.23 45.88 45.88 3,300,097 -0.08(-0.17%)
Jun 29, 2017 46.19 46.20 45.79 45.96 4,966,695 -0.51(-1.10%)
Jun 28, 2017 47.17 47.24 46.44 46.47 2,880,144 -0.54(-1.15%)
Jun 27, 2017 47.14 47.31 46.89 47.01 3,474,002 -0.37(-0.78%)
Jun 26, 2017 47.13 47.64 47.03 47.38 1,889,925 +0.25(+0.53%)
Jun 23, 2017 47.31 47.55 47.05 47.13 2,201,978 -0.21(-0.44%)
Jun 22, 2017 47.47 47.68 47.31 47.34 1,558,380 -0.21(-0.44%)
Jun 21, 2017 47.61 47.78 47.42 47.55 3,299,085 -0.13(-0.27%)
Jun 20, 2017 47.62 47.78 47.61 47.68 1,913,587 +0.09(+0.19%)
Jun 19, 2017 47.85 47.85 47.45 47.59 2,525,953 -0.20(-0.42%)
Jun 16, 2017 47.65 47.86 47.50 47.79 3,892,368 +0.20(+0.42%)
Jun 15, 2017 47.27 47.63 47.13 47.59 1,887,759 +0.22(+0.46%)
Jun 14, 2017 47.36 47.62 47.18 47.37 2,403,199 +0.30(+0.64%)
Jun 13, 2017 46.84 47.08 46.67 47.07 2,179,519 -0.11(-0.23%)
Jun 12, 2017 47.35 47.53 46.83 47.18 2,809,988 -0.17(-0.36%)
Jun 09, 2017 47.22 47.39 46.94 47.35 2,641,876 +0.01(+0.02%)
Jun 08, 2017 47.85 46.98 47.34 3,152,828 -0.56(-1.17%)
Jun 07, 2017 47.62 48.05 47.57 47.90 2,367,419 +0.36(+0.76%)
Jun 06, 2017 47.95 47.98 47.54 47.54 3,325,819 -0.30(-0.63%)
Jun 05, 2017 48.36 48.38 47.83 47.84 2,805,986 -0.48(-0.99%)
Jun 02, 2017 48.41 48.50 48.03 48.32 1,662,550 +0.19(+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.