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 | 1.76 | 3.37358635231 | 52.17 | 54.775 | 51.97 | 2489973 | 53.42171937 | CS |
| 4 | 0.89 | 1.67797888386 | 53.04 | 54.775 | 51.97 | 2801264 | 53.32747659 | CS |
| 12 | -0.75 | -1.37161667886 | 54.68 | 56.79 | 51.97 | 3510376 | 54.46652163 | CS |
| 26 | -7.22 | -11.8070318888 | 61.15 | 61.345 | 46.79 | 4696213 | 54.35937217 | CS |
| 52 | -10.29 | -16.0230457801 | 64.22 | 65.62 | 46.79 | 4442747 | 57.0020395 | CS |
| 156 | -14.71 | -21.4306526807 | 68.64 | 77.66 | 46.79 | 3569268 | 63.37937368 | CS |
| 260 | -7.12 | -11.6625716626 | 61.05 | 77.66 | 46.58 | 3334365 | 63.97899376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 53.93 | 0.7 | 1.32 | 53.57 | 53.955 | 53.37 | 2377723 |
| 1721082900 | 53.23 | -1.05 | -1.93 | 53.67 | 53.73 | 52.97 | 2219605 |
| 1720823700 | 54.28 | 0.2 | 0.37 | 54.26 | 54.775 | 53.76 | 2353816 |
| 1720737300 | 54.08 | 1.49 | 2.83 | 52.8 | 54.57 | 52.66 | 3506818 |
| 1720650900 | 52.59 | 0.12 | 0.23 | 52.55 | 52.73 | 52.09 | 2129100 |
| 1720564500 | 52.47 | 0.36 | 0.69 | 52.17 | 52.63 | 51.97 | 2240524 |
| 1720478100 | 52.11 | -0.58 | -1.10 | 52.49 | 52.7 | 52.025 | 2244957 |
| 1720218900 | 52.69 | -0.06 | -0.11 | 52.76 | 53.05 | 52.34 | 1653017 |
| 1720040640 | 52.75 | -0.45 | -0.85 | 53.07 | 53.39 | 52.705 | 1178346 |
| 1719959700 | 53.2 | 0.77 | 1.47 | 52.67 | 53.28 | 52.48 | 2660976 |
| 1719873300 | 52.43 | -0.98 | -1.83 | 53.51 | 53.79 | 52.3 | 2158401 |
| 1719614100 | 53.41 | -0.44 | -0.82 | 53.87 | 53.93 | 53.04 | 3726729 |
| 1719527700 | 53.85 | 0.06 | 0.11 | 53.84 | 54.145 | 53.46 | 2470805 |
| 1719441300 | 53.79 | 0.05 | 0.09 | 53.56 | 53.865 | 53.12 | 2662912 |
| 1719354900 | 53.74 | -0.24 | -0.44 | 53.88 | 53.95 | 53.36 | 2312057 |
| 1719268500 | 53.98 | 0.61 | 1.14 | 53.61 | 54.33 | 53.32 | 2705291 |
| 1719009300 | 53.37 | -0.16 | -0.30 | 53.78 | 54.15 | 53.2 | 6902526 |
| 1718922900 | 53.53 | 0.41 | 0.77 | 53 | 53.6 | 52.87 | 3028148 |
| 1718750100 | 53.12 | -0.12 | -0.23 | 53.04 | 53.37 | 52.68 | 4268732 |
| 1718663700 | 53.24 | -0.53 | -0.99 | 53.34 | 53.73 | 53.1 | 2255932 |
| 1718404500 | 53.77 | -0.57 | -1.05 | 53.64 | 53.96 | 53.401 | 2400617 |
| 1718318100 | 54.34 | -0.43 | -0.79 | 54.6 | 55 | 53.83 | 3339752 |
| 1718231700 | 54.77 | -0.27 | -0.49 | 55.42 | 55.42 | 54.44 | 2996939 |
| 1718145300 | 55.04 | -0.2 | -0.36 | 54.62 | 55.3 | 54.34 | 3273622 |
| 1718058900 | 55.24 | 0.5 | 0.91 | 54.78 | 55.515 | 54.49 | 4067872 |
| 1717799700 | 54.74 | -0.08 | -0.15 | 54.215 | 54.93 | 53.86 | 3784560 |
| 1717713300 | 54.82 | -0.34 | -0.62 | 55 | 55.62 | 54.67 | 2394975 |
| 1717626900 | 55.16 | -0.87 | -1.55 | 55.87 | 56.04 | 55.11 | 2474879 |
| 1717540500 | 56.03 | 0.75 | 1.36 | 54.98 | 56.535 | 54.98 | 3460025 |
| 1717454100 | 55.28 | -0.17 | -0.31 | 55.32 | 55.63 | 54.85 | 3195097 |
| 1717194900 | 55.45 | 1.13 | 2.08 | 54.46 | 55.52 | 54.26 | 11067775 |
| 1717108500 | 54.32 | 1.02 | 1.91 | 53.46 | 54.44 | 53.25 | 3206395 |
| 1717022100 | 53.3 | -0.44 | -0.82 | 53.2 | 53.545 | 53.03 | 3238114 |
| 1716935700 | 53.74 | 0.02 | 0.04 | 53.93 | 54.665 | 53.58 | 2547160 |
| 1716590100 | 53.72 | -0.33 | -0.61 | 54.06 | 54.1898 | 53.645 | 2016201 |
| 1716503700 | 54.05 | -1.47 | -2.65 | 55.09 | 55.09 | 54.02 | 2993035 |
| 1716417300 | 55.52 | -1.22 | -2.15 | 56.44 | 56.57 | 55.33 | 4231028 |
| 1716330900 | 56.74 | 0.67 | 1.19 | 56.28 | 56.79 | 56.08 | 2974296 |
| 1716244500 | 56.07 | 0.55 | 0.99 | 55.76 | 56.1 | 55.36 | 3694234 |
| 1715985300 | 55.52 | -0.33 | -0.59 | 55.65 | 55.84 | 55.325 | 4092819 |
| 1715898900 | 55.85 | 0.06 | 0.11 | 55.84 | 56.38 | 55.6 | 2483486 |
| 1715812500 | 55.79 | 0.23 | 0.41 | 56.28 | 56.34 | 55.73 | 2278368 |
| 1715726100 | 55.56 | -0.27 | -0.48 | 56.11 | 56.38 | 55.34 | 2693909 |
| 1715639700 | 55.83 | 0.37 | 0.67 | 55.8 | 56.445 | 55.6 | 4508275 |
| 1715380500 | 55.46 | 0.22 | 0.40 | 55.5 | 55.765 | 55.13 | 2432974 |
| 1715294100 | 55.24 | 0.31 | 0.56 | 54.93 | 55.47 | 54.64 | 4374711 |
| 1715207700 | 54.93 | -0.09 | -0.16 | 55.11 | 55.315 | 54.57 | 3123279 |
| 1715121300 | 55.02 | 0.66 | 1.21 | 54.64 | 55.09 | 54.04 | 4676286 |
| 1715034900 | 54.36 | 0.11 | 0.20 | 54.42 | 54.43 | 53.37 | 4816667 |
| 1714775700 | 54.25 | 0.46 | 0.86 | 53.85 | 54.28 | 53.55 | 3284404 |
| 1714689300 | 53.79 | 0.01 | 0.02 | 53.91 | 54.34 | 53.39 | 3910474 |
| 1714602900 | 53.78 | 0.05 | 0.09 | 53.26 | 54.2 | 52.85 | 4589569 |
| 1714516500 | 53.73 | -0.75 | -1.38 | 53.95 | 54.24 | 53.57 | 6805635 |
| 1714430100 | 54.48 | 0.52 | 0.96 | 54.27 | 54.84 | 54.19 | 3884600 |
| 1714170900 | 53.96 | -1.05 | -1.91 | 54.58 | 54.68 | 53.71 | 6451711 |
| 1714084500 | 55.01 | -0.32 | -0.58 | 55.34 | 55.69 | 54.35 | 6603633 |
| 1713998100 | 55.33 | 0.06 | 0.11 | 54.31 | 55.6375 | 54.15 | 4613882 |
| 1713911700 | 55.27 | 0.31 | 0.56 | 54.68 | 55.49 | 54.68 | 4431510 |
| 1713825300 | 54.96 | 0.24 | 0.44 | 54.82 | 55.205 | 54.47 | 3996069 |
| 1713566100 | 54.72 | 0.96 | 1.79 | 53.77 | 55 | 53.77 | 4477716 |
| 1713479700 | 53.76 | 0.57 | 1.07 | 53.66 | 53.97 | 53.1 | 3086995 |
| 1713393300 | 53.19 | 0.66 | 1.26 | 53.01 | 53.355 | 52.44 | 3926394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
