Xcel Energy Inc (XEL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.48813908944 | 67.87 | 68.65 | 66.86 | 2040159 | 67.80606708 | CS |
| 4 | -3.84 | -5.43140028289 | 70.7 | 71.26 | 66.28 | 3546110 | 67.93953351 | CS |
| 12 | 4.08 | 6.49888499522 | 62.78 | 73.375 | 62.14 | 3745413 | 67.129771 | CS |
| 26 | 14.19 | 26.941332827 | 52.67 | 73.375 | 51.97 | 3390159 | 63.70511583 | CS |
| 52 | 5.03 | 8.13520944525 | 61.83 | 73.375 | 46.79 | 4089040 | 58.56473886 | CS |
| 156 | -0.795 | -1.1750794472 | 67.655 | 77.66 | 46.79 | 3635699 | 63.1810007 | CS |
| 260 | 3.31 | 5.20849724626 | 63.55 | 77.66 | 46.58 | 3366106 | 64.13012838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 67.52 | -0.07 | -0.10 | 67.45 | 68.06 | 67.22 | 2143516 |
| 1735601700 | 67.59 | -0.55 | -0.81 | 68.14 | 68.14 | 67.16 | 2642763 |
| 1735342500 | 68.14 | -0.04 | -0.06 | 67.72 | 68.65 | 67.61 | 2014956 |
| 1735256100 | 68.18 | -0.03 | -0.04 | 67.87 | 68.44 | 67.7313 | 1394943 |
| 1735077840 | 68.21 | 0.49 | 0.72 | 67.79 | 68.28 | 67.6 | 943917 |
| 1734996900 | 67.72 | 0.32 | 0.47 | 66.98 | 67.83 | 66.83 | 2535625 |
| 1734737700 | 67.4 | 0.75 | 1.13 | 66.53 | 67.82 | 66.47 | 13060699 |
| 1734651300 | 66.65 | 0.25 | 0.38 | 66.099999 | 67.59 | 66.069999 | 4607958 |
| 1734564900 | 66.4 | -1.68 | -2.47 | 67.64 | 68.04 | 66.34 | 5884895 |
| 1734478500 | 68.08 | 0.42 | 0.62 | 67.5 | 68.75 | 67.019999 | 6456306 |
| 1734392100 | 67.66 | -0.46 | -0.68 | 68.12 | 68.45 | 67.63 | 4645207 |
| 1734132900 | 68.12 | -0.37 | -0.54 | 68.21 | 68.58 | 67.9 | 2247408 |
| 1734046500 | 68.49 | 0.13 | 0.19 | 69.24 | 69.24 | 68.18 | 2574915 |
| 1733960100 | 68.36 | -0.79 | -1.14 | 69.24 | 69.45 | 68.3 | 3012269 |
| 1733873700 | 69.15 | 0.04 | 0.06 | 69.11 | 69.64 | 68.22 | 2587459 |
| 1733787300 | 69.11 | -0.63 | -0.90 | 69.73 | 70.0795 | 68.93 | 2760682 |
| 1733528100 | 69.74 | -1.12 | -1.58 | 70.65 | 70.75 | 69.53 | 3431755 |
| 1733441700 | 70.86 | 0.14 | 0.20 | 70.82 | 71.26 | 70.61 | 2584435 |
| 1733355300 | 70.72 | -0.28 | -0.39 | 71.19 | 71.385 | 70.3626 | 3233350 |
| 1733268900 | 71 | -0.2 | -0.28 | 71.5 | 71.755 | 70.98 | 2672526 |
| 1733182500 | 71.2 | -1.36 | -1.87 | 72.49 | 72.59 | 71.13 | 2717881 |
| 1732917840 | 72.56 | -0.36 | -0.49 | 72.87 | 73.08 | 72.47 | 1383042 |
| 1732750500 | 72.92 | 1.05 | 1.46 | 72.31 | 73.375 | 72.215 | 2528390 |
| 1732664100 | 71.87 | 0.27 | 0.38 | 72.05 | 72.09 | 71.25 | 3155778 |
| 1732577700 | 71.6 | 0.25 | 0.35 | 71.75 | 71.95 | 71.19 | 3113774 |
| 1732318500 | 71.35 | -0.03 | -0.04 | 71.64 | 71.7899 | 71.23 | 2065348 |
| 1732232100 | 71.38 | 1.33 | 1.90 | 70.44 | 71.43 | 69.82 | 2644544 |
| 1732145700 | 70.05 | 0.48 | 0.69 | 69.39 | 70.235 | 69.35 | 2439501 |
| 1732059300 | 69.57 | -0.37 | -0.53 | 69.88 | 70 | 69.11 | 2223728 |
| 1731972900 | 69.94 | 0.48 | 0.69 | 69.52 | 70.42 | 69.415 | 2598128 |
| 1731713700 | 69.46 | 0.55 | 0.80 | 68.89 | 69.9 | 68.68 | 4018517 |
| 1731627300 | 68.91 | 0.26 | 0.38 | 68.88 | 69.53 | 68.48 | 3347526 |
| 1731540900 | 68.65 | 0.04 | 0.06 | 68.67 | 68.94 | 68.13 | 4068470 |
| 1731454500 | 68.61 | -0.04 | -0.06 | 68.63 | 69.35 | 68.35 | 5336713 |
| 1731368100 | 68.65 | 1.28 | 1.90 | 67.23 | 68.82 | 67.14 | 5555984 |
| 1731108900 | 67.37 | 1.17 | 1.77 | 66.269999 | 67.44 | 66.209999 | 3926712 |
| 1731022500 | 66.2 | -0.29 | -0.44 | 66.379999 | 66.879999 | 66.069999 | 4185824 |
| 1730936100 | 66.489999 | 0.16 | 0.24 | 65.849999 | 67.099999 | 65.709999 | 4971477 |
| 1730849700 | 66.33 | 0.51 | 0.77 | 65.94 | 66.44 | 65.709999 | 4713190 |
| 1730763300 | 65.819999 | -0.87 | -1.30 | 65.95 | 66.18 | 65.28 | 12549950 |
| 1730500500 | 66.69 | -0.12 | -0.18 | 67.8 | 68.36 | 66.599999 | 6860951 |
| 1730414100 | 66.81 | 3.76 | 5.96 | 64.375 | 67.7299 | 63.66 | 6796178 |
| 1730327700 | 63.05 | -0.29 | -0.46 | 63.35 | 63.78 | 62.63 | 2894624 |
| 1730241300 | 63.34 | -1.14 | -1.77 | 64.269999 | 64.394999 | 63.34 | 6474136 |
| 1730154900 | 64.48 | 0.02 | 0.03 | 64.44 | 64.879999 | 64.29 | 4165715 |
| 1729895700 | 64.459999 | -0.65 | -1.00 | 65.56 | 65.635 | 64.2108 | 7028050 |
| 1729809300 | 65.11 | 0.79 | 1.23 | 64.53 | 65.2 | 64.26 | 4941010 |
| 1729722900 | 64.319999 | 0.64 | 1.01 | 63.36 | 64.364999 | 63.245 | 2299115 |
| 1729636500 | 63.68 | 0.25 | 0.39 | 63.24 | 63.8 | 63.0119 | 2244158 |
| 1729550100 | 63.43 | -0.64 | -1.00 | 64.01 | 64.12 | 63.12 | 2178700 |
| 1729290900 | 64.069999 | 0.82 | 1.30 | 63.16 | 64.68 | 62.92 | 3651747 |
| 1729204500 | 63.25 | -0.76 | -1.19 | 63.85 | 63.99 | 63.045 | 3382560 |
| 1729118100 | 64.01 | 0.58 | 0.91 | 63.43 | 64.06 | 63.305 | 2590399 |
| 1729031700 | 63.43 | 0.41 | 0.65 | 63.21 | 64.23 | 63.09 | 3413211 |
| 1728945300 | 63.02 | 0.71 | 1.14 | 62.46 | 63.04 | 62.345 | 3148687 |
| 1728686100 | 62.31 | 0.15 | 0.24 | 62.18 | 62.66 | 62.12 | 2822160 |
| 1728599700 | 62.16 | -0.42 | -0.67 | 62.78 | 63.02 | 62.14 | 2277397 |
| 1728513300 | 62.58 | -0.35 | -0.56 | 62.78 | 63.23 | 62.43 | 1855239 |
| 1728426900 | 62.93 | -0.08 | -0.13 | 62.575 | 63.43 | 62.715 | 2743945 |
| 1728340500 | 63.01 | -0.72 | -1.13 | 63.4 | 63.4 | 62.53 | 4288629 |
| 1728081300 | 63.73 | -0.67 | -1.04 | 63.68 | 63.98 | 62.6512 | 3052013 |
| 1727994900 | 64.4 | -0.75 | -1.15 | 65.18 | 65.349999 | 64.379999 | 1817925 |
| 1727908500 | 65.15 | -0.17 | -0.26 | 65.09 | 65.489999 | 65 | 1940371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
