Xcel Energy Inc (XEL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 1.5873015873 | 66.15 | 68.05 | 65.83 | 3056903 | 66.90375172 | CS |
| 4 | 0.03 | 0.044662795891 | 67.17 | 68.05 | 62.58 | 3533195 | 65.84575797 | CS |
| 12 | 0.93 | 1.4033499321 | 66.27 | 73.375 | 62.58 | 3410567 | 67.90745245 | CS |
| 26 | 8.73 | 14.9307337096 | 58.47 | 73.375 | 56.69 | 3559816 | 65.05467141 | CS |
| 52 | 6.99 | 11.6093672147 | 60.21 | 73.375 | 46.79 | 4059372 | 58.90175385 | CS |
| 156 | -1.92 | -2.77777777778 | 69.12 | 77.66 | 46.79 | 3637157 | 63.12886045 | CS |
| 260 | -1.81 | -2.62280828865 | 69.01 | 77.66 | 46.58 | 3389926 | 64.15233287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 67.2 | 0.34 | 0.51 | 66.831999 | 67.24 | 66.61 | 6415367 |
| 1738280100 | 66.86 | 0.79 | 1.20 | 66.73 | 67.04 | 66.23 | 2657707 |
| 1738193700 | 66.069999 | -0.36 | -0.54 | 66.3 | 66.815 | 65.97 | 2447364 |
| 1738107300 | 66.43 | -1.56 | -2.29 | 67.86 | 67.86 | 66.18 | 3037260 |
| 1738020900 | 67.99 | 1.38 | 2.07 | 66.629999 | 68.05 | 66.315 | 4125876 |
| 1737761700 | 66.61 | -0.37 | -0.55 | 66.15 | 66.989999 | 65.83 | 3016307 |
| 1737675300 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.98 | 0 |
| 1737588900 | 66.98 | -0.7 | -1.03 | 67.57 | 67.57 | 66.83 | 3686846 |
| 1737502500 | 67.68 | 0.96 | 1.44 | 66.94 | 67.98 | 66.629999 | 4130165 |
| 1737156900 | 66.72 | 0.52 | 0.79 | 66.53 | 66.885 | 65.93 | 3235025 |
| 1737070500 | 66.2 | 1.26 | 1.94 | 64.76 | 66.209999 | 64.76 | 3023121 |
| 1736984100 | 64.94 | 0.86 | 1.34 | 65.01 | 65.535 | 64.745 | 2655607 |
| 1736897700 | 64.08 | 0.46 | 0.72 | 63.43 | 64.29 | 63.21 | 5950343 |
| 1736811300 | 63.62 | 0.25 | 0.39 | 63.82 | 64.14 | 63.13 | 3114549 |
| 1736552100 | 63.37 | -3.02 | -4.55 | 66.04 | 66.04 | 62.58 | 5441062 |
| 1736379300 | 66.39 | 0.75 | 1.14 | 65.56 | 66.44 | 65.05 | 3714538 |
| 1736292900 | 65.64 | 0.5 | 0.77 | 65.14 | 66.519999 | 64.97 | 3017800 |
| 1736206500 | 65.14 | -1.55 | -2.32 | 65.745 | 66.42 | 64.989999 | 3653499 |
| 1735947300 | 66.69 | -0.17 | -0.25 | 67.17 | 67.31 | 66.56 | 3157238 |
| 1735860900 | 66.86 | -0.66 | -0.98 | 67.84 | 68 | 66.629999 | 2891933 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
