Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XCEL Brands (NQ: XELB )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.000 5.020 4.870 4.960 17,417 -0.13(-2.55%)
Aug 30, 2016 5.110 5.210 5.040 5.090 23,816 -0.05(-0.97%)
Aug 29, 2016 5.120 5.170 5.075 5.140 4,690 +0.04(+0.78%)
Aug 26, 2016 5.020 5.100 5.020 5.100 764 +0.02(+0.39%)
Aug 25, 2016 5.100 5.100 5.080 5.080 707 +0.05(+0.99%)
Aug 24, 2016 5.030 5.030 5.030 5.030 6,835 +0.00(+0.00%)
Aug 23, 2016 5.080 5.120 5.000 5.030 1,407 -0.08(-1.57%)
Aug 22, 2016 5.000 5.150 5.000 5.110 3,659 +0.05(+0.99%)
Aug 19, 2016 5.280 5.280 5.060 5.060 5,600 -0.22(-4.17%)
Aug 18, 2016 5.250 5.490 5.250 5.280 22,824 -0.15(-2.76%)
Aug 17, 2016 5.250 5.430 5.250 5.430 5,599 -0.10(-1.81%)
Aug 16, 2016 5.080 5.590 4.980 5.530 40,107 +0.45(+8.86%)
Aug 15, 2016 5.190 5.190 5.060 5.080 1,816 -0.12(-2.21%)
Aug 12, 2016 5.150 5.300 5.130 5.195 14,114 +0.04(+0.87%)
Aug 11, 2016 4.980 5.226 4.970 5.150 21,228 +0.00(+0.00%)
Aug 10, 2016 5.250 5.250 4.936 5.150 13,913 +0.17(+3.41%)
Aug 09, 2016 5.001 5.100 4.980 4.980 2,886 -0.27(-5.14%)
Aug 08, 2016 5.300 5.300 5.250 5.250 7,037 -0.03(-0.57%)
Aug 05, 2016 5.450 5.450 5.110 5.280 7,319 -0.21(-3.83%)
Aug 04, 2016 5.490 5.490 5.490 5.490 485 -0.07(-1.26%)
Aug 03, 2016 5.420 5.840 5.380 5.560 3,110 +0.00(+0.00%)
Jul 29, 2016 5.210 5.560 5.560 5.560 7,400 +0.12(+2.21%)
Jul 28, 2016 5.449 5.450 5.150 5.440 6,746 -0.01(-0.18%)
Jul 27, 2016 5.211 5.450 5.210 5.450 2,016 +0.20(+3.79%)
Jul 26, 2016 5.300 5.300 5.251 5.251 2,253 -0.07(-1.39%)
Jul 25, 2016 5.500 5.500 5.325 5.325 226 -0.18(-3.19%)
Jul 22, 2016 5.350 5.500 5.350 5.500 1,419 +0.25(+4.76%)
Jul 21, 2016 5.270 5.350 4.981 5.250 6,206 -0.10(-1.87%)
Jul 20, 2016 5.260 5.350 5.220 5.350 3,790 +0.04(+0.80%)
Jul 19, 2016 5.250 5.370 5.250 5.308 2,752 +0.07(+1.27%)
Jul 18, 2016 5.430 5.430 5.241 5.241 1,582 +0.03(+0.60%)
Jul 15, 2016 5.230 5.350 5.200 5.210 2,692 +0.06(+1.17%)
Jul 14, 2016 4.960 5.255 4.480 5.150 18,963 +0.20(+4.04%)
Jul 13, 2016 5.200 5.290 4.950 4.950 1,372 -0.09(-1.79%)
Jul 12, 2016 4.936 5.040 4.900 5.040 5,674 +0.18(+3.70%)
Jul 11, 2016 4.860 4.860 4.860 4.860 200 -0.18(-3.57%)
Jul 08, 2016 4.850 5.050 4.850 5.040 3,800 +0.29(+6.11%)
Jul 07, 2016 5.000 5.000 4.750 4.750 632 -0.25(-5.00%)
Jul 05, 2016 5.130 5.130 5.000 5.000 576 +0.04(+0.81%)
Jul 01, 2016 4.960 4.960 4.960 4.960 300 -0.07(-1.39%)
Jun 30, 2016 5.200 5.200 4.770 5.030 14,543 -0.29(-5.45%)
Jun 29, 2016 5.150 5.370 4.660 5.320 15,498 +0.20(+3.91%)
Jun 28, 2016 5.100 5.300 5.100 5.120 3,972 +0.03(+0.59%)
Jun 27, 2016 5.298 5.298 5.090 5.090 1,705 -0.28(-5.21%)
Jun 24, 2016 5.260 5.500 5.260 5.370 7,674 -0.23(-4.11%)
Jun 23, 2016 5.340 5.700 5.340 5.600 7,485 -0.13(-2.27%)
Jun 22, 2016 5.500 5.730 5.500 5.730 267 +0.32(+5.91%)
Jun 21, 2016 5.445 5.445 5.410 5.410 400 +0.02(+0.37%)
Jun 17, 2016 5.430 5.390 5.390 5.390 65,200 -0.02(-0.37%)
Jun 16, 2016 5.228 6.100 4.910 5.410 16,736 +0.25(+4.84%)
Jun 15, 2016 5.000 5.220 5.000 5.160 5,882 +0.25(+5.09%)
Jun 14, 2016 5.070 5.130 4.910 4.910 5,041 -0.04(-0.81%)
Jun 13, 2016 5.180 5.270 4.910 4.950 6,024 +0.01(+0.20%)
Jun 10, 2016 5.470 5.470 4.930 4.940 4,815 +0.32(+6.93%)
Jun 09, 2016 5.250 5.250 4.600 4.620 4,012 -0.50(-9.77%)
Jun 08, 2016 5.120 5.120 5.120 5.120 100 -0.14(-2.66%)
Jun 07, 2016 5.750 5.750 5.200 5.260 7,908 -0.49(-8.52%)
Jun 06, 2016 5.840 5.934 5.750 5.750 8,056 -0.28(-4.64%)
Jun 03, 2016 5.940 6.180 5.800 6.030 36,187 -0.07(-1.15%)
Jun 02, 2016 5.900 6.100 5.900 6.100 284 +0.30(+5.17%)
Jun 01, 2016 6.360 6.360 5.800 5.800 4,776 -0.20(-3.33%)
May 31, 2016 5.930 6.000 5.850 6.000 8,433 +0.08(+1.35%)
May 27, 2016 6.220 5.920 5.920 5.920 18,600 -0.31(-4.98%)
May 26, 2016 6.030 6.250 5.850 6.230 4,131 -0.04(-0.64%)
May 25, 2016 6.000 6.270 6.000 6.270 765 -0.03(-0.48%)
May 24, 2016 6.400 6.750 6.250 6.300 2,360 +0.00(+0.00%)
May 23, 2016 6.300 6.300 6.300 6.300 100 +0.12(+1.94%)
May 20, 2016 6.220 6.250 5.900 6.180 5,399 -0.02(-0.32%)
May 18, 2016 5.960 6.200 6.200 6.200 60 +0.20(+3.33%)
May 17, 2016 6.000 6.000 6.000 6.000 768 -0.20(-3.22%)
May 13, 2016 6.150 6.200 6.200 6.200 200 +0.05(+0.81%)
May 12, 2016 5.955 6.150 5.955 6.150 4,100 +0.02(+0.33%)
May 11, 2016 6.010 6.200 6.000 6.130 1,700 -0.06(-0.97%)
May 10, 2016 5.890 6.450 5.890 6.190 19,177 +0.09(+1.48%)
May 09, 2016 6.000 6.580 5.960 6.100 25,014 +0.10(+1.67%)
May 06, 2016 6.000 6.000 6.000 6.000 401 +0.01(+0.17%)
May 05, 2016 5.990 5.990 5.990 5.990 100 -0.05(-0.83%)
May 04, 2016 6.000 6.050 5.800 6.040 1,662 +0.04(+0.67%)
May 03, 2016 6.030 6.030 6.000 6.000 1,300 +0.12(+2.04%)
May 02, 2016 6.050 6.050 5.880 5.880 12,366 -0.03(-0.51%)
Apr 29, 2016 5.910 5.910 5.910 5.910 100 -0.13(-2.15%)
Apr 28, 2016 6.000 6.060 5.990 6.040 12,182 +0.04(+0.67%)
Apr 27, 2016 5.915 6.050 5.915 6.000 500 +0.00(+0.00%)
Apr 26, 2016 5.915 6.043 5.915 6.000 1,302 +0.12(+2.04%)
Apr 25, 2016 5.880 5.880 5.880 5.880 1,823 -0.21(-3.45%)
Apr 20, 2016 6.150 6.090 6.090 6.090 3,100 +0.00(+0.00%)
Apr 19, 2016 6.090 6.190 6.080 6.090 2,177 +0.10(+1.67%)
Apr 18, 2016 6.039 6.200 5.800 5.990 19,200 -0.20(-3.23%)
Apr 15, 2016 6.290 6.300 6.100 6.190 3,830 +0.01(+0.18%)
Apr 14, 2016 5.840 6.300 5.840 6.179 11,150 -0.01(-0.18%)
Apr 13, 2016 6.060 6.300 5.855 6.190 4,721 +0.20(+3.34%)
Apr 11, 2016 6.063 5.990 5.990 5.990 45 -0.01(-0.17%)
Apr 08, 2016 5.587 6.000 5.540 6.000 11,331 +0.01(+0.17%)
Apr 01, 2016 5.950 5.990 5.990 5.990 3,700 +0.19(+3.28%)
Mar 30, 2016 5.410 5.800 5.800 5.800 1 +0.25(+4.50%)
Mar 29, 2016 5.650 5.750 5.550 5.550 614 +0.05(+0.91%)
Mar 28, 2016 5.999 6.000 5.300 5.500 8,448 -0.35(-5.98%)
Mar 24, 2016 5.850 5.850 5.850 5.850 100 +0.11(+1.92%)
Mar 23, 2016 5.880 5.880 5.300 5.740 1,406 -0.16(-2.71%)
Mar 22, 2016 5.950 5.950 5.850 5.900 666 -0.05(-0.84%)
Mar 21, 2016 5.960 5.960 5.830 5.950 1,025 +0.07(+1.19%)
Mar 18, 2016 5.950 5.950 5.740 5.880 2,904 +0.04(+0.68%)
Mar 17, 2016 5.900 5.900 5.820 5.840 1,624 -0.01(-0.17%)
Mar 16, 2016 5.750 5.970 5.750 5.850 9,308 +0.37(+6.75%)
Mar 15, 2016 5.490 5.520 5.250 5.480 11,639 +0.24(+4.58%)
Mar 11, 2016 5.100 5.240 5.240 5.240 1 -0.01(-0.19%)
Mar 09, 2016 5.250 5.250 5.250 5.250 700 +0.15(+2.94%)
Mar 08, 2016 5.500 5.500 5.100 5.100 8,096 -0.30(-5.56%)
Mar 07, 2016 5.400 5.400 5.400 5.400 1,000 +0.24(+4.65%)
Mar 04, 2016 5.140 5.500 5.140 5.160 1,551 +0.06(+1.18%)
Mar 03, 2016 5.200 5.200 5.100 5.100 760 -0.20(-3.77%)
Mar 01, 2016 5.320 5.300 5.300 5.300 40 -0.07(-1.30%)
Feb 29, 2016 5.000 5.500 4.980 5.370 28,396 +0.12(+2.29%)
Feb 26, 2016 4.997 5.260 4.980 5.250 8,868 +0.20(+3.96%)
Feb 25, 2016 5.050 5.100 4.720 5.050 8,943 -0.19(-3.63%)
Feb 24, 2016 5.030 5.245 5.010 5.240 2,098 +0.05(+0.96%)
Feb 23, 2016 5.200 5.200 5.190 5.190 1,467 +0.09(+1.76%)
Feb 22, 2016 5.300 5.300 5.000 5.100 1,255 -0.10(-1.92%)
Feb 19, 2016 5.106 5.200 5.106 5.200 318 +0.00(+0.00%)
Feb 18, 2016 5.150 5.370 5.150 5.200 1,963 +0.00(+0.00%)
Feb 17, 2016 5.200 5.459 5.010 5.200 6,240 +0.40(+8.33%)
Feb 16, 2016 4.800 4.800 4.800 4.800 104 +0.00(+0.00%)
Feb 12, 2016 5.350 4.800 4.800 4.800 1,700 -0.27(-5.33%)
Feb 11, 2016 4.915 5.070 4.912 5.070 904 -0.08(-1.55%)
Feb 09, 2016 5.352 5.150 5.150 5.150 2,000 +0.14(+2.79%)
Feb 04, 2016 5.300 5.010 5.010 5.010 700 -0.28(-5.29%)
Feb 03, 2016 5.260 5.290 5.200 5.290 1,712 +0.13(+2.52%)
Feb 01, 2016 5.490 5.160 5.160 5.160 1,200 -0.32(-5.84%)
Jan 29, 2016 5.390 5.490 5.000 5.480 11,614 +0.20(+3.79%)
Jan 28, 2016 5.100 5.490 5.100 5.280 10,930 +0.05(+0.96%)
Jan 26, 2016 5.460 5.230 5.230 5.230 5,200 +0.17(+3.36%)
Jan 25, 2016 5.450 5.450 5.060 5.060 1,681 -0.55(-9.80%)
Jan 22, 2016 6.110 6.110 5.610 5.610 18,223 -0.43(-7.12%)
Jan 21, 2016 6.250 6.350 6.040 6.040 500 +0.04(+0.67%)
Jan 20, 2016 6.000 6.000 6.000 6.000 124 +0.00(+0.00%)
Jan 19, 2016 6.900 6.900 6.000 6.000 1,203 -0.50(-7.69%)
Jan 15, 2016 6.500 6.500 6.500 6.500 200 -0.50(-7.14%)
Jan 14, 2016 7.000 7.000 7.000 7.000 214 +0.02(+0.29%)
Jan 13, 2016 6.980 6.980 6.980 6.980 600 -0.01(-0.14%)
Jan 12, 2016 6.790 7.000 6.600 6.990 1,700 +0.39(+5.91%)
Jan 11, 2016 6.010 6.800 5.660 6.600 3,970 -0.40(-5.71%)
Jan 08, 2016 5.800 7.000 5.250 7.000 5,395 +0.09(+1.30%)
Jan 07, 2016 6.550 7.100 6.310 6.910 11,041 -0.57(-7.62%)
Jan 05, 2016 6.500 7.480 7.480 7.480 2,300 -0.02(-0.26%)
Dec 31, 2015 7.410 7.499 7.499 7.499 125 -0.05(-0.67%)
Dec 30, 2015 7.366 7.600 7.360 7.550 3,501 -0.01(-0.13%)
Dec 29, 2015 7.385 7.560 7.380 7.560 3,525 +0.18(+2.44%)
Dec 28, 2015 7.360 7.380 7.360 7.380 595 -0.02(-0.27%)
Dec 24, 2015 7.390 7.400 7.400 7.400 600 +0.01(+0.14%)
Dec 23, 2015 7.400 7.400 7.310 7.390 4,385 -0.18(-2.38%)
Dec 22, 2015 7.490 7.570 7.250 7.570 1,975 +0.16(+2.16%)
Dec 18, 2015 7.600 7.410 7.410 7.410 1 +0.36(+5.11%)
Dec 17, 2015 6.900 7.270 6.520 7.050 2,017 -0.20(-2.76%)
Dec 16, 2015 6.520 7.250 6.520 7.250 1,773 +0.00(+0.00%)
Dec 15, 2015 7.250 7.250 7.250 7.250 417 +0.05(+0.69%)
Dec 14, 2015 6.020 7.500 6.020 7.200 13,001 -0.94(-11.55%)
Dec 10, 2015 7.510 8.140 8.140 8.140 77 +0.54(+7.11%)
Dec 09, 2015 7.810 7.810 7.220 7.600 2,506 -0.05(-0.65%)
Dec 08, 2015 7.670 7.670 7.650 7.650 1,422 -0.06(-0.78%)
Dec 07, 2015 8.250 8.250 7.710 7.710 453 -0.14(-1.78%)
Dec 04, 2015 7.250 7.850 7.200 7.850 3,208 +0.37(+4.95%)
Dec 03, 2015 7.480 7.480 7.480 7.480 130 +0.48(+6.86%)
Dec 01, 2015 7.400 7.000 7.000 7.000 58 -0.41(-5.53%)
Nov 30, 2015 6.060 7.410 5.120 7.410 47,948 +0.12(+1.65%)
Nov 27, 2015 7.290 7.290 7.290 7.290 382 +0.50(+7.36%)
Nov 25, 2015 6.400 6.790 6.790 6.790 4,200 +0.29(+4.46%)
Nov 23, 2015 6.400 6.500 6.500 6.500 6,600 +0.00(+0.00%)
Nov 19, 2015 6.850 6.500 6.500 6.500 4,000 -0.52(-7.41%)
Nov 18, 2015 6.890 7.060 6.890 7.020 3,725 -0.26(-3.57%)
Nov 16, 2015 6.200 7.280 7.280 7.280 31 +0.28(+4.00%)
Nov 12, 2015 7.000 7.000 7.000 7.000 41 +0.20(+2.94%)
Nov 11, 2015 7.010 7.192 6.750 6.800 6,760 -0.44(-6.08%)
Nov 10, 2015 7.010 7.240 6.750 7.240 1,125 +0.25(+3.58%)
Nov 09, 2015 6.990 6.990 6.990 6.990 100 -0.05(-0.71%)
Nov 06, 2015 7.010 7.100 6.760 7.040 5,029 +0.14(+2.03%)
Nov 05, 2015 7.020 7.020 6.900 6.900 1,475 -0.20(-2.82%)
Nov 04, 2015 7.100 7.100 7.100 7.100 263 -0.06(-0.84%)
Nov 03, 2015 7.280 7.280 7.160 7.160 1,201 -0.05(-0.76%)
Nov 02, 2015 6.150 7.270 6.150 7.215 11,494 +0.08(+1.19%)
Oct 30, 2015 7.001 7.470 6.750 7.130 14,760 -0.32(-4.30%)
Oct 29, 2015 7.290 7.460 6.970 7.450 2,805 -0.26(-3.37%)
Oct 28, 2015 6.830 7.710 6.830 7.710 739 +0.21(+2.80%)
Oct 27, 2015 7.480 7.500 7.480 7.500 2,038 -0.42(-5.30%)
Oct 26, 2015 7.500 7.920 7.500 7.920 977 +0.02(+0.25%)
Oct 23, 2015 7.900 7.950 7.880 7.900 1,031 +0.00(+0.00%)
Oct 22, 2015 7.770 7.900 7.750 7.900 903 -0.07(-0.88%)
Oct 21, 2015 7.780 8.000 7.760 7.970 4,112 -0.03(-0.38%)
Oct 20, 2015 7.990 7.990 7.750 8.000 3,856 -0.08(-0.99%)
Oct 19, 2015 7.910 8.080 7.900 8.080 6,387 +0.05(+0.62%)
Oct 16, 2015 7.800 8.050 7.750 8.030 9,515 -0.25(-2.96%)
Oct 15, 2015 7.870 8.275 7.850 8.275 12,124 +0.22(+2.80%)
Oct 14, 2015 7.760 8.050 7.750 8.050 1,900 +0.00(+0.00%)
Oct 13, 2015 8.000 8.100 8.000 8.050 3,431 -0.33(-3.94%)
Oct 12, 2015 8.250 8.380 7.875 8.380 3,682 +0.18(+2.20%)
Oct 09, 2015 8.200 8.200 8.200 8.200 101 -0.05(-0.61%)
Oct 08, 2015 7.940 8.250 7.730 8.250 1,501 -0.11(-1.32%)
Oct 07, 2015 7.500 8.380 7.500 8.360 9,282 -0.01(-0.12%)
Oct 06, 2015 8.370 8.370 8.370 8.370 223 +0.01(+0.12%)
Oct 05, 2015 7.740 8.380 7.700 8.360 659 +0.48(+6.09%)
Oct 02, 2015 7.520 8.300 6.770 7.880 13,765 -0.20(-2.48%)
Oct 01, 2015 8.410 8.500 8.080 8.080 3,148 -0.51(-5.94%)
Sep 30, 2015 8.160 8.590 7.730 8.590 12,343 +0.89(+11.56%)
Sep 29, 2015 8.260 8.260 7.510 7.700 8,425 -0.65(-7.78%)
Sep 28, 2015 8.150 8.420 8.100 8.350 3,313 -0.01(-0.12%)
Sep 25, 2015 8.120 8.580 8.120 8.360 10,373 -0.49(-5.54%)
Sep 24, 2015 8.870 9.000 8.020 8.850 7,236 +0.49(+5.86%)
Sep 23, 2015 8.520 8.970 8.280 8.360 2,426 +0.10(+1.21%)
Sep 22, 2015 8.070 8.640 7.985 8.260 11,990 -0.05(-0.60%)
Sep 21, 2015 8.140 8.990 7.950 8.310 11,468 +0.21(+2.59%)
Sep 18, 2015 8.310 8.500 8.000 8.100 53,001 -0.52(-6.03%)
Sep 17, 2015 8.740 9.080 8.250 8.620 23,585 -0.13(-1.49%)
Sep 16, 2015 8.950 9.090 8.209 8.750 11,889 -0.30(-3.31%)
Sep 15, 2015 9.000 9.100 9.000 9.050 6,693 -0.07(-0.77%)
Sep 14, 2015 9.080 9.120 9.000 9.120 7,085 +0.02(+0.22%)
Sep 11, 2015 9.030 9.100 8.960 9.100 6,789 +0.36(+4.12%)
Sep 10, 2015 8.900 9.120 8.530 8.740 6,274 -0.39(-4.27%)
Sep 09, 2015 9.150 9.150 8.870 9.130 13,141 -0.02(-0.22%)
Sep 08, 2015 8.900 9.150 8.700 9.150 19,689 +0.35(+3.98%)
Sep 04, 2015 8.840 8.800 8.800 8.800 2,000 -0.07(-0.79%)
Sep 03, 2015 9.000 9.000 8.060 8.870 8,846 -0.13(-1.44%)
Sep 02, 2015 8.900 9.000 8.500 9.000 27,649 +0.54(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.