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 (%)
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.