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%)
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.