|
 Xcel Energy Inc. - [Ticker: XEL] |     | | Last Trade | 52.83 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.11 (+1.00%) | Open | 52.86 | | High | 53.47 | Low | 52.75 | | Volume | 4,034,671 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.36 x 1,300 - 49.37 x 1,200 | | Former Close | 52.94 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XEL quotes from 2000-01-01 to 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 926,600 | 16.46 | 17.23 | 16.46 | 17.08 | 00:00:00 | | 2004-04-23 | 772,800 | 17.00 | 17.05 | 16.86 | 16.91 | 00:00:00 | | 2004-04-26 | 2,184,100 | 16.89 | 17.00 | 16.70 | 16.85 | 00:00:00 | | 2004-04-27 | 948,100 | 16.82 | 16.91 | 16.65 | 16.77 | 00:00:00 | | 2004-04-28 | 1,855,600 | 16.85 | 17.24 | 16.82 | 17.15 | 00:00:00 | | 2004-04-29 | 1,244,600 | 17.11 | 17.29 | 16.67 | 16.74 | 00:00:00 | | 2004-04-30 | 1,109,300 | 16.87 | 16.88 | 16.62 | 16.73 | 00:00:00 | | 2004-05-03 | 1,023,300 | 16.68 | 16.93 | 16.52 | 16.93 | 00:00:00 | | 2004-05-04 | 1,144,200 | 16.92 | 16.95 | 16.80 | 16.81 | 00:00:00 | | 2004-05-05 | 1,590,700 | 16.77 | 16.90 | 16.67 | 16.70 | 00:00:00 | | 2004-05-06 | 974,500 | 16.67 | 16.72 | 16.46 | 16.71 | 00:00:00 | | 2004-05-07 | 1,563,900 | 16.60 | 16.64 | 15.97 | 16.12 | 00:00:00 | | 2004-05-10 | 1,667,700 | 16.04 | 16.10 | 15.65 | 15.85 | 00:00:00 | | 2004-05-11 | 1,540,900 | 15.77 | 15.90 | 15.52 | 15.67 | 00:00:00 | | 2004-05-12 | 2,178,300 | 15.60 | 15.82 | 15.48 | 15.80 | 00:00:00 | | 2004-05-13 | 1,436,700 | 15.80 | 15.82 | 15.66 | 15.69 | 00:00:00 | | 2004-05-14 | 1,143,200 | 15.71 | 15.89 | 15.60 | 15.80 | 00:00:00 | | 2004-05-17 | 1,093,200 | 15.78 | 15.79 | 15.59 | 15.67 | 00:00:00 | | 2004-05-18 | 1,207,100 | 15.67 | 15.86 | 15.65 | 15.86 | 00:00:00 | | 2004-05-19 | 1,034,600 | 15.86 | 16.10 | 15.71 | 15.74 | 00:00:00 | | 2004-05-20 | 1,417,100 | 15.73 | 16.04 | 15.70 | 15.93 | 00:00:00 | | 2004-05-21 | 1,255,800 | 16.05 | 16.16 | 15.95 | 16.05 | 00:00:00 | | 2004-05-24 | 751,500 | 16.08 | 16.23 | 16.07 | 16.21 | 00:00:00 | | 2004-05-25 | 915,900 | 16.21 | 16.59 | 16.17 | 16.59 | 00:00:00 | | 2004-05-26 | 812,800 | 16.50 | 16.75 | 16.48 | 16.69 | 00:00:00 | | 2004-05-27 | 1,107,200 | 16.77 | 16.93 | 16.71 | 16.85 | 00:00:00 | | 2004-05-28 | 1,201,700 | 16.88 | 16.99 | 16.79 | 16.99 | 00:00:00 | | 2004-06-01 | 893,900 | 16.99 | 16.99 | 16.81 | 16.89 | 00:00:00 | | 2004-06-02 | 738,700 | 16.90 | 16.95 | 16.73 | 16.79 | 00:00:00 | | 2004-06-03 | 585,500 | 16.72 | 16.76 | 16.60 | 16.70 | 00:00:00 | | 2004-06-04 | 642,500 | 16.76 | 16.80 | 16.66 | 16.73 | 00:00:00 | | 2004-06-07 | 598,800 | 16.74 | 16.94 | 16.72 | 16.94 | 00:00:00 | | 2004-06-08 | 726,500 | 16.88 | 16.93 | 16.70 | 16.79 | 00:00:00 | | 2004-06-09 | 791,200 | 16.79 | 16.87 | 16.65 | 16.70 | 00:00:00 | | 2004-06-10 | 730,300 | 16.70 | 16.79 | 16.67 | 16.74 | 00:00:00 | | 2004-06-14 | 544,900 | 16.74 | 16.80 | 16.59 | 16.63 | 00:00:00 | | 2004-06-15 | 711,700 | 16.73 | 16.79 | 16.60 | 16.68 | 00:00:00 | | 2004-06-16 | 654,700 | 16.66 | 16.82 | 16.63 | 16.79 | 00:00:00 | | 2004-06-17 | 655,100 | 16.80 | 16.83 | 16.68 | 16.80 | 00:00:00 | | 2004-06-18 | 1,296,700 | 16.75 | 16.90 | 16.74 | 16.85 | 00:00:00 | | 2004-06-21 | 1,384,500 | 16.89 | 17.22 | 16.87 | 17.09 | 00:00:00 | | 2004-06-22 | 1,196,800 | 16.99 | 17.16 | 16.99 | 17.05 | 00:00:00 | | 2004-06-23 | 729,800 | 17.04 | 17.23 | 17.00 | 17.23 | 00:00:00 | | 2004-06-24 | 705,300 | 17.18 | 17.20 | 17.11 | 17.14 | 00:00:00 | | 2004-06-25 | 1,023,800 | 17.07 | 17.15 | 17.02 | 17.09 | 00:00:00 | | 2004-06-28 | 882,200 | 17.09 | 17.20 | 17.05 | 17.14 | 00:00:00 | | 2004-06-29 | 1,415,700 | 17.15 | 17.17 | 16.85 | 16.91 | 00:00:00 | | 2004-06-30 | 1,801,400 | 16.76 | 16.79 | 16.49 | 16.71 | 00:00:00 | | 2004-07-01 | 1,504,900 | 16.74 | 16.77 | 16.36 | 16.43 | 00:00:00 | | 2004-07-02 | 1,013,200 | 16.44 | 16.69 | 16.44 | 16.67 | 00:00:00 | | 2004-07-06 | 767,000 | 16.59 | 16.78 | 16.57 | 16.74 | 00:00:00 | | 2004-07-07 | 804,800 | 16.67 | 16.82 | 16.65 | 16.75 | 00:00:00 | | 2004-07-08 | 1,494,900 | 16.75 | 16.83 | 16.70 | 16.70 | 00:00:00 | | 2004-07-09 | 1,220,000 | 16.76 | 16.81 | 16.60 | 16.80 | 00:00:00 | | 2004-07-12 | 600,800 | 16.76 | 16.81 | 16.62 | 16.76 | 00:00:00 | | 2004-07-13 | 579,100 | 16.71 | 16.80 | 16.64 | 16.80 | 00:00:00 | | 2004-07-14 | 1,055,700 | 16.75 | 16.94 | 16.72 | 16.83 | 00:00:00 | | 2004-07-15 | 869,300 | 16.90 | 17.05 | 16.88 | 17.00 | 00:00:00 | | 2004-07-16 | 958,900 | 17.10 | 17.17 | 17.00 | 17.16 | 00:00:00 | | 2004-07-19 | 654,800 | 17.19 | 17.23 | 17.09 | 17.18 | 00:00:00 | | 2004-07-20 | 1,170,400 | 17.25 | 17.39 | 17.16 | 17.39 | 00:00:00 | | 2004-07-21 | 1,032,800 | 17.42 | 17.42 | 16.87 | 16.87 | 00:00:00 | | 2004-07-22 | 997,900 | 16.82 | 16.91 | 16.68 | 16.68 | 00:00:00 | | 2004-07-23 | 757,000 | 16.68 | 16.75 | 16.52 | 16.56 | 00:00:00 | | 2004-07-26 | 806,300 | 16.55 | 16.65 | 16.44 | 16.48 | 00:00:00 | | 2004-07-27 | 1,027,000 | 16.48 | 16.52 | 16.32 | 16.42 | 00:00:00 | | 2004-07-28 | 1,234,600 | 16.45 | 16.71 | 16.36 | 16.65 | 00:00:00 | | 2004-07-29 | 1,191,200 | 16.73 | 17.10 | 16.64 | 17.10 | 00:00:00 | | 2004-07-30 | 776,300 | 17.08 | 17.15 | 17.00 | 17.10 | 00:00:00 | | 2004-08-02 | 1,367,100 | 17.11 | 17.36 | 17.07 | 17.30 | 00:00:00 | | 2004-08-03 | 1,007,000 | 17.28 | 17.33 | 17.21 | 17.23 | 00:00:00 | | 2004-08-04 | 1,239,200 | 17.23 | 17.31 | 17.01 | 17.28 | 00:00:00 | | 2004-08-05 | 857,100 | 17.22 | 17.38 | 17.10 | 17.10 | 00:00:00 | | 2004-08-06 | 1,172,300 | 17.01 | 17.39 | 17.01 | 17.24 | 00:00:00 | | 2004-08-09 | 710,200 | 17.30 | 17.32 | 17.14 | 17.15 | 00:00:00 | | 2004-08-10 | 1,089,500 | 17.23 | 17.28 | 17.10 | 17.28 | 00:00:00 | | 2004-08-11 | 694,600 | 17.28 | 17.35 | 17.22 | 17.31 | 00:00:00 | | 2004-08-12 | 481,100 | 17.25 | 17.34 | 17.19 | 17.26 | 00:00:00 | | 2004-08-13 | 375,400 | 17.29 | 17.31 | 17.13 | 17.23 | 00:00:00 | | 2004-08-16 | 826,400 | 17.21 | 17.33 | 17.16 | 17.29 | 00:00:00 | | 2004-08-17 | 572,600 | 17.31 | 17.34 | 17.18 | 17.19 | 00:00:00 | | 2004-08-18 | 858,400 | 17.22 | 17.53 | 17.20 | 17.50 | 00:00:00 | | 2004-08-19 | 643,100 | 17.42 | 17.50 | 17.31 | 17.42 | 00:00:00 | | 2004-08-20 | 588,600 | 17.41 | 17.55 | 17.37 | 17.53 | 00:00:00 | | 2004-08-23 | 512,400 | 17.50 | 17.63 | 17.44 | 17.46 | 00:00:00 | | 2004-08-24 | 463,900 | 17.51 | 17.54 | 17.44 | 17.47 | 00:00:00 | | 2004-08-25 | 684,800 | 17.51 | 17.63 | 17.46 | 17.51 | 00:00:00 | | 2004-08-26 | 978,000 | 17.53 | 17.62 | 17.45 | 17.50 | 00:00:00 | | 2004-08-27 | 690,200 | 17.51 | 17.51 | 17.42 | 17.42 | 00:00:00 | | 2004-08-30 | 415,000 | 17.44 | 17.52 | 17.42 | 17.44 | 00:00:00 | | 2004-08-31 | 1,660,000 | 17.44 | 17.65 | 17.40 | 17.65 | 00:00:00 | | 2004-09-01 | 1,918,300 | 17.68 | 17.68 | 17.50 | 17.54 | 00:00:00 | | 2004-09-02 | 1,064,200 | 17.55 | 17.70 | 17.55 | 17.62 | 00:00:00 | | 2004-09-03 | 583,800 | 17.65 | 17.67 | 17.50 | 17.54 | 00:00:00 | | 2004-09-07 | 1,009,800 | 17.59 | 17.70 | 17.55 | 17.65 | 00:00:00 | | 2004-09-08 | 1,799,900 | 17.61 | 17.61 | 17.30 | 17.30 | 00:00:00 | | 2004-09-09 | 982,100 | 17.30 | 17.49 | 17.27 | 17.35 | 00:00:00 | | 2004-09-10 | 988,900 | 17.30 | 17.43 | 17.23 | 17.39 | 00:00:00 | | 2004-09-13 | 1,231,400 | 17.36 | 17.42 | 17.22 | 17.27 | 00:00:00 | | 2004-09-14 | 1,071,200 | 17.31 | 17.34 | 17.14 | 17.22 | 00:00:00 | | 2004-09-15 | 1,352,300 | 17.24 | 17.24 | 17.02 | 17.17 | 00:00:00 | | 2004-09-16 | 1,041,100 | 17.24 | 17.32 | 17.14 | 17.31 | 00:00:00 | | 2004-09-17 | 1,184,000 | 17.30 | 17.42 | 17.29 | 17.33 | 00:00:00 | | 2004-09-20 | 721,600 | 17.33 | 17.38 | 17.26 | 17.34 | 00:00:00 | | 2004-09-21 | 1,084,200 | 17.33 | 17.50 | 17.33 | 17.50 | 00:00:00 | | 2004-09-22 | 1,268,600 | 17.44 | 17.50 | 17.37 | 17.44 | 00:00:00 | | 2004-09-23 | 782,200 | 17.46 | 17.49 | 17.35 | 17.35 | 00:00:00 | | 2004-09-24 | 1,504,100 | 17.35 | 17.40 | 17.30 | 17.36 | 00:00:00 | | 2004-09-27 | 618,100 | 17.33 | 17.44 | 17.26 | 17.42 | 00:00:00 | | 2004-09-28 | 974,600 | 17.42 | 17.51 | 17.39 | 17.46 | 00:00:00 | | 2004-09-29 | 1,675,600 | 17.27 | 17.34 | 17.15 | 17.31 | 00:00:00 | | 2004-09-30 | 1,041,100 | 17.32 | 17.38 | 17.24 | 17.32 | 00:00:00 | | 2004-10-01 | 683,100 | 17.31 | 17.54 | 17.31 | 17.52 | 00:00:00 | | 2004-10-04 | 855,200 | 17.52 | 17.61 | 17.49 | 17.58 | 00:00:00 | | 2004-10-05 | 747,200 | 17.63 | 17.65 | 17.45 | 17.47 | 00:00:00 | | 2004-10-06 | 584,700 | 17.49 | 17.55 | 17.40 | 17.52 | 00:00:00 | | 2004-10-07 | 823,000 | 17.52 | 17.52 | 17.41 | 17.49 | 00:00:00 | | 2004-10-08 | 860,900 | 17.48 | 17.63 | 17.40 | 17.58 | 00:00:00 | | 2004-10-11 | 457,200 | 17.54 | 17.60 | 17.51 | 17.54 | 00:00:00 | | 2004-10-12 | 702,100 | 17.50 | 17.64 | 17.40 | 17.58 | 00:00:00 | | 2004-10-13 | 1,038,500 | 17.64 | 17.64 | 17.20 | 17.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
