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 (%)
Mar 31, 2016 41.61 41.85 41.49 41.82 3,219,233 +0.26(+0.63%)
Mar 30, 2016 41.63 41.70 41.32 41.56 2,078,179 -0.10(-0.24%)
Mar 29, 2016 41.25 41.69 41.11 41.66 2,830,437 +0.50(+1.21%)
Mar 28, 2016 41.34 41.60 41.05 41.16 1,512,926 -0.07(-0.17%)
Mar 24, 2016 41.12 41.23 41.23 41.23 2,178,100 +0.11(+0.27%)
Mar 23, 2016 40.79 41.28 40.58 41.12 2,566,302 +0.35(+0.86%)
Mar 22, 2016 41.05 41.20 40.76 40.77 2,426,005 -0.28(-0.68%)
Mar 21, 2016 40.99 41.27 40.59 41.05 2,337,376 -0.01(-0.02%)
Mar 18, 2016 41.52 41.61 41.06 41.06 4,840,992 -0.44(-1.06%)
Mar 17, 2016 41.00 41.59 40.72 41.50 3,099,067 +0.58(+1.42%)
Mar 16, 2016 40.38 41.04 40.09 40.92 2,344,377 +0.42(+1.04%)
Mar 15, 2016 40.29 40.79 40.29 40.50 2,464,908 +0.08(+0.20%)
Mar 14, 2016 40.37 40.56 40.16 40.42 3,367,908 +0.04(+0.10%)
Mar 11, 2016 40.50 40.76 40.29 40.38 3,199,701 -0.36(-0.88%)
Mar 10, 2016 40.68 40.87 40.33 40.74 3,407,899 +0.02(+0.05%)
Mar 09, 2016 40.64 40.94 40.52 40.72 3,557,762 +0.06(+0.15%)
Mar 08, 2016 40.20 40.68 39.93 40.66 4,230,941 +0.60(+1.50%)
Mar 07, 2016 39.89 40.21 39.75 40.06 4,124,243 +0.12(+0.30%)
Mar 04, 2016 39.35 40.08 39.08 39.94 5,117,575 +0.34(+0.86%)
Mar 03, 2016 39.53 39.63 39.04 39.60 3,127,794 +0.01(+0.03%)
Mar 02, 2016 39.24 39.63 38.26 39.59 5,011,039 +0.13(+0.33%)
Mar 01, 2016 39.67 39.90 39.04 39.46 4,788,686 -0.08(-0.20%)
Feb 29, 2016 39.21 39.92 39.21 39.54 5,544,834 +0.27(+0.69%)
Feb 26, 2016 39.97 40.10 39.14 39.27 5,065,164 -0.93(-2.31%)
Feb 25, 2016 39.95 40.42 39.81 40.20 2,922,511 +0.29(+0.73%)
Feb 24, 2016 39.86 40.30 39.58 39.91 2,831,871 +0.08(+0.20%)
Feb 23, 2016 39.54 39.90 39.36 39.83 2,925,474 +0.16(+0.40%)
Feb 22, 2016 39.48 39.76 39.27 39.67 2,395,782 +0.34(+0.86%)
Feb 19, 2016 39.72 39.72 39.22 39.33 4,361,583 -0.31(-0.78%)
Feb 18, 2016 39.02 39.82 38.90 39.64 3,784,971 +0.70(+1.80%)
Feb 17, 2016 38.94 38.95 38.50 38.94 4,160,120 +0.11(+0.28%)
Feb 16, 2016 38.92 38.92 38.43 38.83 3,158,875 +0.01(+0.03%)
Feb 12, 2016 39.04 38.82 38.82 38.82 4,062,000 -0.17(-0.44%)
Feb 11, 2016 39.29 39.46 38.87 38.99 4,570,967 -0.36(-0.91%)
Feb 10, 2016 39.50 39.77 38.78 39.35 4,688,783 -0.27(-0.68%)
Feb 09, 2016 39.24 39.74 39.03 39.62 4,267,762 +0.37(+0.94%)
Feb 08, 2016 39.51 40.21 38.87 39.25 7,091,229 -0.28(-0.71%)
Feb 05, 2016 38.92 39.63 38.47 39.53 5,090,738 +0.46(+1.18%)
Feb 04, 2016 39.13 39.50 38.82 39.07 5,492,676 -0.18(-0.46%)
Feb 03, 2016 38.88 39.43 36.25 39.25 8,312,260 +0.27(+0.69%)
Feb 02, 2016 38.33 38.99 38.29 38.98 5,094,618 +0.42(+1.09%)
Feb 01, 2016 38.09 38.74 37.90 38.56 6,105,036 +0.34(+0.89%)
Jan 29, 2016 37.54 38.26 37.50 38.22 5,407,345 +0.65(+1.73%)
Jan 28, 2016 36.36 37.84 36.10 37.57 3,168,006 +0.89(+2.43%)
Jan 27, 2016 36.69 37.17 36.38 36.68 3,760,169 -0.09(-0.24%)
Jan 26, 2016 36.65 37.09 36.65 36.77 2,709,050 +0.24(+0.66%)
Jan 25, 2016 36.65 36.76 36.30 36.53 2,343,133 -0.10(-0.27%)
Jan 22, 2016 36.31 36.67 36.01 36.63 4,530,973 +0.50(+1.38%)
Jan 21, 2016 36.65 37.06 35.91 36.13 5,359,249 -0.49(-1.34%)
Jan 20, 2016 37.10 37.24 36.11 36.62 5,464,385 -0.59(-1.59%)
Jan 19, 2016 36.73 37.35 36.57 37.21 5,422,532 +0.71(+1.95%)
Jan 15, 2016 36.23 36.50 36.50 36.50 3,878,500 -0.21(-0.57%)
Jan 14, 2016 36.17 36.93 36.15 36.71 3,671,440 +0.60(+1.66%)
Jan 13, 2016 36.30 36.68 36.05 36.11 4,818,019 -0.22(-0.61%)
Jan 12, 2016 36.61 36.70 35.87 36.33 3,354,193 -0.14(-0.38%)
Jan 11, 2016 36.23 36.61 36.21 36.47 3,885,497 +0.29(+0.80%)
Jan 08, 2016 36.58 36.75 36.08 36.18 3,005,505 -0.40(-1.09%)
Jan 07, 2016 36.10 36.66 36.05 36.58 5,212,230 +0.14(+0.38%)
Jan 06, 2016 35.85 36.60 35.74 36.44 5,191,872 +0.38(+1.05%)
Jan 05, 2016 35.68 36.14 35.19 36.06 2,141,174 +0.36(+1.01%)
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.