Xcel Energy Inc. 6.25 % Notes 2025-15.10.85 XELLL
NASDAQ · United States · Utilities
$20.69-0.10 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.69 | -0.48% | $20.77 | $20.92 | $20.62 | 33.49K |
| 2026-09-30 | $20.79 | -0.81% | $21.13 | $21.39 | $20.60 | 544.70K |
| 2026-09-29 | $20.96 | -1.18% | $21.11 | $21.49 | $20.90 | 104.40K |
| 2026-09-28 | $21.21 | -1.44% | $21.53 | $21.83 | $21.07 | 81.50K |
| 2026-09-25 | $21.52 | -0.85% | $21.67 | $21.90 | $21.30 | 55.80K |
| 2026-09-24 | $21.70 | -1.30% | $21.88 | $21.99 | $21.61 | 115.30K |
| 2026-09-23 | $21.99 | +0.14% | $22.04 | $22.05 | $21.75 | 82.50K |
| 2026-09-22 | $21.96 | -0.81% | $22.18 | $22.18 | $21.77 | 35.70K |
| 2026-09-21 | $22.14 | +1.37% | $21.96 | $22.37 | $21.89 | 73.90K |
| 2026-09-18 | $21.84 | -0.36% | $21.96 | $21.96 | $21.74 | 50.50K |
| 2026-09-17 | $21.92 | +0.64% | $21.84 | $21.96 | $21.56 | 69.00K |
| 2026-09-16 | $21.78 | +1.16% | $21.68 | $21.79 | $21.40 | 119.10K |
| 2026-09-15 | $21.53 | -1.10% | $21.84 | $21.99 | $21.16 | 279.60K |
| 2026-09-14 | $21.77 | -0.27% | $21.80 | $22.16 | $21.66 | 96.80K |
| 2026-09-11 | $21.83 | -0.34% | $22.03 | $22.03 | $21.63 | 48.40K |
| 2026-09-10 | $21.91 | -1.20% | $22.16 | $22.23 | $21.65 | 120.70K |
| 2026-09-09 | $22.17 | -0.89% | $22.40 | $22.50 | $22.17 | 91.80K |
| 2026-09-08 | $22.37 | +0.13% | $22.45 | $22.54 | $22.30 | 56.40K |
| 2026-09-04 | $22.34 | +0.18% | $22.37 | $22.55 | $22.30 | 72.90K |
| 2026-09-03 | $22.30 | -0.89% | $22.43 | $22.55 | $22.30 | 64.40K |
| 2026-09-02 | $22.50 | 0.00% | $22.56 | $22.59 | $22.44 | 68.60K |
| 2026-09-01 | $22.50 | +0.22% | $22.43 | $22.59 | $22.33 | 40.90K |
| 2026-08-31 | $22.45 | -0.22% | $22.58 | $22.58 | $22.26 | 76.10K |
| 2026-08-28 | $22.50 | -0.31% | $22.55 | $22.67 | $22.49 | 75.40K |
| 2026-08-27 | $22.57 | +0.27% | $22.66 | $22.66 | $22.47 | 54.00K |
| 2026-08-26 | $22.51 | -0.44% | $22.60 | $22.70 | $22.50 | 50.40K |
| 2026-08-25 | $22.61 | +0.09% | $22.67 | $22.75 | $22.44 | 35.10K |
| 2026-08-24 | $22.59 | +0.33% | $22.52 | $22.84 | $22.48 | 54.40K |
| 2026-08-21 | $22.51 | -0.77% | $22.76 | $22.84 | $22.45 | 42.80K |
| 2026-08-20 | $22.69 | -0.66% | $22.76 | $22.94 | $22.37 | 61.90K |
| 2026-08-19 | $22.84 | +0.26% | $22.89 | $23.15 | $22.72 | 139.90K |
| 2026-08-18 | $22.78 | -0.65% | $22.95 | $23.12 | $22.70 | 236.40K |
| 2026-08-17 | $22.93 | -0.09% | $22.99 | $22.99 | $22.84 | 47.20K |
| 2026-08-14 | $22.95 | -0.26% | $22.95 | $23.05 | $22.92 | 32.00K |
| 2026-08-13 | $23.01 | +0.13% | $23.00 | $23.08 | $22.94 | 39.80K |
| 2026-08-12 | $22.98 | +0.52% | $22.97 | $23.02 | $22.86 | 59.00K |
| 2026-08-11 | $22.86 | -0.13% | $22.87 | $23.04 | $22.79 | 49.50K |
| 2026-08-10 | $22.89 | -0.74% | $22.87 | $23.04 | $22.84 | 45.20K |
| 2026-08-07 | $23.06 | +0.13% | $23.12 | $23.12 | $22.88 | 41.70K |
| 2026-08-06 | $23.03 | -0.22% | $23.13 | $23.13 | $23.00 | 24.00K |
| 2026-08-05 | $23.08 | -0.56% | $23.22 | $23.22 | $23.07 | 40.30K |
| 2026-08-04 | $23.21 | -0.04% | $23.22 | $23.22 | $23.16 | 60.30K |
| 2026-08-03 | $23.22 | -0.26% | $23.30 | $23.30 | $23.16 | 78.70K |
| 2026-07-31 | $23.28 | +0.43% | $23.21 | $23.37 | $23.11 | 88.60K |
| 2026-07-30 | $23.18 | +0.50% | $23.15 | $23.20 | $23.10 | 27.20K |
| 2026-07-29 | $23.07 | -0.02% | $23.14 | $23.20 | $23.01 | 81.80K |
| 2026-07-28 | $23.07 | -0.09% | $23.14 | $23.23 | $23.07 | 33.00K |
| 2026-07-27 | $23.09 | +0.57% | $23.00 | $23.14 | $23.00 | 43.70K |
| 2026-07-24 | $22.96 | +0.26% | $22.94 | $23.03 | $22.88 | 40.30K |
| 2026-07-23 | $22.90 | -0.65% | $23.09 | $23.18 | $22.85 | 37.50K |
| 2026-07-22 | $23.05 | -0.43% | $23.28 | $23.28 | $23.04 | 38.90K |
| 2026-07-21 | $23.15 | -0.73% | $23.33 | $23.34 | $23.13 | 48.60K |
| 2026-07-20 | $23.32 | +0.26% | $23.31 | $23.36 | $23.26 | 63.90K |
| 2026-07-17 | $23.26 | -0.30% | $23.38 | $23.44 | $23.26 | 44.80K |
| 2026-07-16 | $23.33 | -0.72% | $23.51 | $23.51 | $23.33 | 68.30K |
| 2026-07-15 | $23.50 | +0.30% | $23.48 | $23.55 | $23.40 | 82.90K |
| 2026-07-14 | $23.43 | -0.89% | $23.43 | $23.48 | $23.38 | 43.10K |
| 2026-07-13 | $23.64 | -0.21% | $23.68 | $23.72 | $23.60 | 72.40K |
| 2026-07-10 | $23.69 | +0.21% | $23.64 | $23.73 | $23.61 | 39.50K |
| 2026-07-09 | $23.64 | -0.04% | $23.65 | $23.66 | $23.57 | 67.20K |
| 2026-07-08 | $23.65 | -0.42% | $23.70 | $23.72 | $23.60 | 77.70K |
| 2026-07-07 | $23.75 | -0.13% | $23.78 | $23.78 | $23.66 | 59.80K |
| 2026-07-06 | $23.78 | +0.46% | $23.69 | $23.78 | $23.68 | 48.20K |
| 2026-07-02 | $23.67 | +0.08% | $23.68 | $23.75 | $23.66 | 49.90K |
| 2026-07-01 | $23.65 | +0.64% | $23.56 | $23.77 | $23.56 | 75.70K |
| 2026-06-30 | $23.50 | 0.00% | $23.50 | $23.64 | $23.42 | 728.30K |
| 2026-06-29 | $23.50 | +0.26% | $23.47 | $23.56 | $23.41 | 94.50K |
| 2026-06-26 | $23.44 | -0.26% | $23.35 | $23.50 | $23.35 | 53.20K |
| 2026-06-25 | $23.50 | +0.13% | $23.57 | $23.58 | $23.36 | 84.90K |
| 2026-06-24 | $23.47 | -0.17% | $23.64 | $23.64 | $23.42 | 75.20K |
| 2026-06-23 | $23.51 | -0.76% | $23.72 | $23.80 | $23.51 | 39.00K |
| 2026-06-22 | $23.69 | -0.88% | $23.96 | $23.96 | $23.69 | 47.70K |
| 2026-06-18 | $23.90 | -0.08% | $23.99 | $24.02 | $23.89 | 42.30K |
| 2026-06-17 | $23.92 | +0.17% | $23.94 | $24.00 | $23.87 | 35.20K |
| 2026-06-16 | $23.88 | +0.17% | $23.94 | $24.00 | $23.84 | 67.70K |
| 2026-06-15 | $23.84 | +0.63% | $23.75 | $23.92 | $23.75 | 29.60K |
| 2026-06-12 | $23.69 | -0.13% | $23.79 | $23.82 | $23.62 | 42.20K |
| 2026-06-11 | $23.72 | +0.42% | $23.75 | $23.84 | $23.63 | 33.70K |
| 2026-06-10 | $23.62 | -0.55% | $23.67 | $23.81 | $23.61 | 56.90K |
| 2026-06-09 | $23.75 | 0.00% | $23.85 | $23.85 | $23.59 | 38.60K |
| 2026-06-08 | $23.75 | -0.46% | $23.93 | $23.97 | $23.74 | 47.20K |
| 2026-06-05 | $23.86 | -0.38% | $23.93 | $23.94 | $23.82 | 18.60K |
| 2026-06-04 | $23.95 | +0.34% | $23.94 | $24.03 | $23.86 | 26.20K |
| 2026-06-03 | $23.87 | -0.75% | $24.04 | $24.05 | $23.86 | 54.80K |
| 2026-06-02 | $24.05 | -0.21% | $23.97 | $24.09 | $23.94 | 64.70K |
| 2026-06-01 | $24.10 | +0.29% | $24.02 | $24.13 | $24.02 | 50.20K |
| 2026-05-29 | $24.03 | -0.08% | $24.14 | $24.15 | $24.02 | 186.60K |
| 2026-05-28 | $24.05 | -0.17% | $24.09 | $24.16 | $24.05 | 176.30K |
| 2026-05-27 | $24.09 | +0.21% | $24.10 | $24.12 | $24.01 | 29.70K |
| 2026-05-26 | $24.04 | +0.42% | $24.01 | $24.12 | $23.97 | 31.20K |