Register to chat with like-minded investors on our interactive forums.
XEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 53.76 | 0.57 | 1.07% | 53.66 | 53.97 | 53.10 | 3,086,995 |
| Apr 17 2024 | 53.19 | 0.66 | 1.26% | 53.01 | 53.355 | 52.44 | 3,926,394 |
| Apr 16 2024 | 52.53 | -0.64 | -1.20% | 53.04 | 53.04 | 52.1723 | 3,738,859 |
| Apr 15 2024 | 53.17 | 0.00 | 0.00% | 53.33 | 53.665 | 52.825 | 3,826,485 |
| Apr 12 2024 | 53.17 | -0.32 | -0.60% | 53.73 | 53.90 | 52.84 | 3,010,394 |
| Apr 11 2024 | 53.49 | -0.26 | -0.48% | 54.09 | 54.20 | 53.1701 | 2,630,991 |
| Apr 10 2024 | 53.75 | -0.62 | -1.14% | 53.19 | 53.89 | 52.87 | 3,205,106 |
| Apr 09 2024 | 54.37 | 0.29 | 0.54% | 54.45 | 54.575 | 54.04 | 2,328,871 |
| Apr 08 2024 | 54.08 | 0.55 | 1.03% | 53.64 | 54.16 | 53.565 | 4,473,443 |
| Apr 05 2024 | 53.53 | -0.24 | -0.45% | 53.53 | 53.75 | 52.955 | 4,446,865 |
| Apr 04 2024 | 53.77 | -0.32 | -0.59% | 54.74 | 54.96 | 53.445 | 7,021,917 |
| Apr 03 2024 | 54.09 | 0.01 | 0.02% | 53.85 | 54.115 | 53.28 | 4,122,632 |
| Apr 02 2024 | 54.08 | 0.80 | 1.50% | 53.51 | 54.17 | 53.41 | 4,453,612 |
| Apr 01 2024 | 53.28 | -0.47 | -0.87% | 53.69 | 53.74 | 53.01 | 4,266,572 |
| Mar 28 2024 | 53.75 | 0.37 | 0.69% | 53.24 | 53.89 | 53.24 | 3,556,392 |
| Mar 27 2024 | 53.38 | 1.58 | 3.05% | 52.21 | 53.40 | 52.18 | 3,688,135 |
| Mar 26 2024 | 51.80 | -0.68 | -1.30% | 52.49 | 52.65 | 51.58 | 3,497,782 |
| Mar 25 2024 | 52.48 | 0.21 | 0.40% | 52.30 | 52.73 | 52.245 | 3,022,656 |
| Mar 22 2024 | 52.27 | -0.03 | -0.06% | 52.50 | 52.71 | 52.04 | 3,312,606 |
| Mar 21 2024 | 52.30 | -0.28 | -0.53% | 52.72 | 53.13 | 52.28 | 3,854,111 |
| Mar 20 2024 | 52.58 | 0.15 | 0.29% | 52.14 | 52.725 | 52.03 | 4,547,174 |
| Mar 19 2024 | 52.43 | 0.39 | 0.75% | 51.95 | 52.985 | 51.95 | 5,656,982 |
| Mar 18 2024 | 52.04 | 0.05 | 0.10% | 51.72 | 52.415 | 51.37 | 7,217,688 |
| Mar 15 2024 | 51.99 | 0.11 | 0.21% | 51.76 | 52.235 | 51.5694 | 10,874,216 |
| Mar 14 2024 | 51.88 | 0.38 | 0.74% | 50.78 | 51.90 | 50.7592 | 15,222,352 |
| Mar 13 2024 | 51.50 | -0.40 | -0.77% | 52.06 | 52.435 | 51.42 | 5,420,026 |
| Mar 12 2024 | 51.90 | -1.01 | -1.91% | 52.63 | 53.00 | 51.64 | 8,808,999 |
| Mar 11 2024 | 52.91 | 1.89 | 3.70% | 52.71 | 53.30 | 52.125 | 9,837,472 |
| Mar 08 2024 | 51.02 | 0.98 | 1.96% | 50.08 | 51.40 | 49.89 | 8,848,732 |
| Mar 07 2024 | 50.04 | 1.60 | 3.30% | 48.97 | 50.79 | 48.69 | 17,176,726 |
| Mar 06 2024 | 48.44 | -0.21 | -0.43% | 49.28 | 50.02 | 46.79 | 14,401,088 |
| Mar 05 2024 | 48.65 | -2.41 | -4.72% | 51.14 | 51.63 | 48.305 | 12,850,759 |
| Mar 04 2024 | 51.06 | 1.49 | 3.01% | 49.17 | 51.21 | 48.52 | 10,184,371 |
| Mar 01 2024 | 49.57 | -3.12 | -5.92% | 51.66 | 51.66 | 48.98 | 19,038,576 |
| Feb 29 2024 | 52.69 | -4.98 | -8.64% | 57.37 | 57.39 | 52.10 | 22,781,514 |
| Feb 28 2024 | 57.67 | -0.61 | -1.05% | 58.19 | 58.245 | 57.495 | 6,761,904 |
| Feb 27 2024 | 58.28 | 0.23 | 0.40% | 58.14 | 58.59 | 58.01 | 5,750,756 |
| Feb 26 2024 | 58.05 | -1.28 | -2.16% | 59.27 | 59.33 | 58.02 | 2,418,852 |
| Feb 23 2024 | 59.33 | 0.00 | 0.00% | 59.30 | 60.03 | 59.09 | 2,415,408 |
| Feb 22 2024 | 59.33 | -0.48 | -0.80% | 59.19 | 59.51 | 58.55 | 3,251,218 |
| Feb 21 2024 | 59.81 | 0.62 | 1.05% | 59.73 | 60.17 | 59.38 | 3,579,131 |
| Feb 20 2024 | 59.19 | 0.12 | 0.20% | 59.11 | 59.845 | 58.95 | 2,895,119 |
| Feb 16 2024 | 59.07 | 0.06 | 0.10% | 59.00 | 59.27 | 58.565 | 2,476,070 |
| Feb 15 2024 | 59.01 | 0.33 | 0.56% | 58.88 | 59.666 | 58.75 | 3,571,439 |
| Feb 14 2024 | 58.68 | 0.40 | 0.69% | 58.28 | 58.76 | 57.82 | 3,965,909 |
| Feb 13 2024 | 58.28 | -0.69 | -1.17% | 58.98 | 59.02 | 57.23 | 3,186,124 |
| Feb 12 2024 | 58.97 | 0.80 | 1.38% | 58.20 | 59.10 | 58.02 | 2,691,147 |
| Feb 09 2024 | 58.17 | 0.17 | 0.29% | 57.90 | 58.20 | 57.67 | 2,732,597 |
| Feb 08 2024 | 58.00 | -0.37 | -0.63% | 58.23 | 58.23 | 57.405 | 2,570,283 |
| Feb 07 2024 | 58.37 | -0.07 | -0.12% | 58.72 | 58.73 | 58.14 | 2,621,191 |
| Feb 06 2024 | 58.44 | -0.08 | -0.14% | 58.39 | 58.785 | 58.18 | 2,918,313 |
| Feb 05 2024 | 58.52 | -1.30 | -2.17% | 59.06 | 59.29 | 58.455 | 3,177,018 |
| Feb 02 2024 | 59.82 | -1.32 | -2.16% | 60.67 | 60.68 | 59.26 | 3,901,771 |
| Feb 01 2024 | 61.14 | 1.27 | 2.12% | 59.69 | 61.15 | 59.12 | 5,303,174 |
| Jan 31 2024 | 59.87 | 0.11 | 0.18% | 60.21 | 60.67 | 59.34 | 13,842,728 |
| Jan 30 2024 | 59.76 | 0.10 | 0.17% | 59.51 | 60.18 | 59.075 | 3,782,944 |
| Jan 29 2024 | 59.66 | 0.27 | 0.45% | 59.52 | 60.115 | 59.2946 | 4,798,768 |
| Jan 26 2024 | 59.39 | 0.50 | 0.85% | 58.90 | 59.605 | 58.90 | 4,038,883 |
| Jan 25 2024 | 58.89 | 0.67 | 1.15% | 59.00 | 59.26 | 57.7283 | 6,469,466 |
| Jan 24 2024 | 58.22 | -0.97 | -1.64% | 59.52 | 59.76 | 58.13 | 6,092,322 |
| Jan 23 2024 | 59.19 | 0.26 | 0.44% | 59.01 | 59.35 | 58.75 | 4,648,393 |
| Jan 22 2024 | 58.93 | -0.55 | -0.92% | 59.57 | 59.9381 | 58.655 | 3,858,679 |
