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 (%)
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%)
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.