|
 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 | | 2005-04-06 | 6,795,400 | 17.29 | 17.30 | 17.07 | 17.13 | 00:00:00 | | 2005-04-07 | 1,646,100 | 17.20 | 17.27 | 17.12 | 17.16 | 00:00:00 | | 2005-04-08 | 1,106,000 | 17.16 | 17.20 | 17.03 | 17.12 | 00:00:00 | | 2005-04-11 | 1,137,800 | 17.11 | 17.24 | 17.07 | 17.23 | 00:00:00 | | 2005-04-12 | 905,300 | 17.23 | 17.39 | 17.08 | 17.32 | 00:00:00 | | 2005-04-13 | 832,300 | 17.34 | 17.40 | 17.20 | 17.26 | 00:00:00 | | 2005-04-14 | 877,400 | 17.20 | 17.27 | 17.05 | 17.08 | 00:00:00 | | 2005-04-15 | 1,742,400 | 17.08 | 17.18 | 16.93 | 16.93 | 00:00:00 | | 2005-04-18 | 1,441,600 | 16.93 | 17.08 | 16.83 | 17.00 | 00:00:00 | | 2005-04-19 | 1,111,700 | 17.01 | 17.15 | 16.95 | 17.15 | 00:00:00 | | 2005-04-20 | 1,666,300 | 17.28 | 17.28 | 17.07 | 17.21 | 00:00:00 | | 2005-04-21 | 1,599,000 | 17.45 | 17.52 | 17.30 | 17.52 | 00:00:00 | | 2005-04-22 | 1,127,100 | 17.44 | 17.64 | 17.40 | 17.53 | 00:00:00 | | 2005-04-25 | 914,800 | 17.61 | 17.71 | 17.57 | 17.71 | 00:00:00 | | 2005-04-26 | 1,082,700 | 17.65 | 17.74 | 17.42 | 17.42 | 00:00:00 | | 2005-04-27 | 1,360,500 | 17.24 | 17.50 | 17.10 | 17.35 | 00:00:00 | | 2005-04-28 | 1,166,200 | 17.36 | 17.39 | 17.08 | 17.11 | 00:00:00 | | 2005-04-29 | 1,133,200 | 17.14 | 17.24 | 17.02 | 17.18 | 00:00:00 | | 2005-05-02 | 988,600 | 17.19 | 17.33 | 17.17 | 17.22 | 00:00:00 | | 2005-05-03 | 846,600 | 17.22 | 17.29 | 17.07 | 17.16 | 00:00:00 | | 2005-05-04 | 967,500 | 17.10 | 17.26 | 17.10 | 17.13 | 00:00:00 | | 2005-05-05 | 1,237,600 | 17.08 | 17.17 | 16.94 | 17.11 | 00:00:00 | | 2005-05-06 | 1,248,600 | 17.22 | 17.42 | 17.11 | 17.30 | 00:00:00 | | 2005-05-09 | 752,200 | 17.36 | 17.49 | 17.23 | 17.49 | 00:00:00 | | 2005-05-10 | 2,230,100 | 17.37 | 17.85 | 17.32 | 17.85 | 00:00:00 | | 2005-05-11 | 2,518,000 | 17.86 | 18.06 | 17.64 | 18.06 | 00:00:00 | | 2005-05-12 | 1,434,000 | 18.00 | 18.09 | 17.70 | 17.75 | 00:00:00 | | 2005-05-13 | 2,081,100 | 17.82 | 18.08 | 17.62 | 17.93 | 00:00:00 | | 2005-05-16 | 1,656,000 | 17.92 | 18.01 | 17.76 | 17.93 | 00:00:00 | | 2005-05-17 | 1,567,600 | 17.86 | 18.18 | 17.84 | 18.10 | 00:00:00 | | 2005-05-18 | 918,700 | 18.10 | 18.25 | 18.02 | 18.10 | 00:00:00 | | 2005-05-19 | 801,600 | 18.15 | 18.17 | 17.99 | 18.09 | 00:00:00 | | 2005-05-20 | 792,600 | 18.10 | 18.14 | 18.00 | 18.13 | 00:00:00 | | 2005-05-23 | 666,100 | 18.16 | 18.16 | 18.00 | 18.00 | 00:00:00 | | 2005-05-24 | 857,400 | 18.00 | 18.09 | 17.92 | 18.03 | 00:00:00 | | 2005-05-25 | 991,300 | 18.03 | 18.15 | 17.96 | 18.11 | 00:00:00 | | 2005-05-26 | 860,400 | 18.13 | 18.21 | 18.01 | 18.05 | 00:00:00 | | 2005-05-27 | 1,708,100 | 18.23 | 18.47 | 18.18 | 18.41 | 00:00:00 | | 2005-05-31 | 1,625,300 | 18.45 | 18.54 | 18.40 | 18.43 | 00:00:00 | | 2005-06-01 | 2,060,900 | 18.50 | 18.78 | 18.42 | 18.67 | 00:00:00 | | 2005-06-02 | 972,300 | 18.71 | 18.75 | 18.69 | 18.72 | 00:00:00 | | 2005-06-03 | 960,500 | 18.80 | 18.90 | 18.69 | 18.81 | 00:00:00 | | 2005-06-06 | 1,055,800 | 18.82 | 18.84 | 18.75 | 18.82 | 00:00:00 | | 2005-06-07 | 1,685,600 | 18.89 | 19.08 | 18.83 | 18.90 | 00:00:00 | | 2005-06-08 | 1,874,600 | 18.96 | 19.23 | 18.86 | 19.23 | 00:00:00 | | 2005-06-09 | 1,538,100 | 19.19 | 19.33 | 19.03 | 19.32 | 00:00:00 | | 2005-06-10 | 946,300 | 19.28 | 19.34 | 19.13 | 19.16 | 00:00:00 | | 2005-06-13 | 1,163,000 | 19.15 | 19.30 | 19.06 | 19.23 | 00:00:00 | | 2005-06-14 | 1,041,400 | 19.29 | 19.46 | 19.21 | 19.43 | 00:00:00 | | 2005-06-15 | 1,990,800 | 19.46 | 19.46 | 19.20 | 19.36 | 00:00:00 | | 2005-06-16 | 1,722,900 | 19.39 | 19.44 | 19.10 | 19.35 | 00:00:00 | | 2005-06-17 | 1,534,600 | 19.50 | 19.61 | 19.15 | 19.57 | 00:00:00 | | 2005-06-20 | 1,070,700 | 19.47 | 19.52 | 19.33 | 19.50 | 00:00:00 | | 2005-06-21 | 1,157,700 | 19.44 | 19.50 | 19.30 | 19.30 | 00:00:00 | | 2005-06-22 | 1,258,400 | 19.45 | 19.49 | 19.40 | 19.42 | 00:00:00 | | 2005-06-23 | 1,146,400 | 19.42 | 19.61 | 19.36 | 19.58 | 00:00:00 | | 2005-06-24 | 905,900 | 19.58 | 19.64 | 19.37 | 19.44 | 00:00:00 | | 2005-06-27 | 987,500 | 19.40 | 19.65 | 19.28 | 19.51 | 00:00:00 | | 2005-06-28 | 1,390,200 | 19.34 | 19.58 | 19.33 | 19.45 | 00:00:00 | | 2005-06-29 | 1,120,800 | 19.40 | 19.59 | 19.25 | 19.41 | 00:00:00 | | 2005-06-30 | 1,870,100 | 19.45 | 19.57 | 19.35 | 19.52 | 00:00:00 | | 2005-07-01 | 870,600 | 19.60 | 19.68 | 19.54 | 19.66 | 00:00:00 | | 2005-07-05 | 834,200 | 19.66 | 19.69 | 19.49 | 19.56 | 00:00:00 | | 2005-07-06 | 1,428,700 | 19.49 | 19.63 | 19.29 | 19.31 | 00:00:00 | | 2005-07-07 | 1,108,000 | 19.12 | 19.49 | 18.86 | 19.42 | 00:00:00 | | 2005-07-08 | 841,300 | 19.40 | 19.66 | 19.28 | 19.65 | 00:00:00 | | 2005-07-11 | 1,846,000 | 19.60 | 19.68 | 19.31 | 19.67 | 00:00:00 | | 2005-07-12 | 1,419,000 | 19.60 | 19.70 | 19.37 | 19.53 | 00:00:00 | | 2005-07-13 | 1,086,300 | 19.49 | 19.63 | 19.38 | 19.52 | 00:00:00 | | 2005-07-14 | 971,300 | 19.63 | 19.67 | 19.19 | 19.29 | 00:00:00 | | 2005-07-15 | 896,400 | 19.29 | 19.37 | 19.17 | 19.30 | 00:00:00 | | 2005-07-18 | 806,600 | 19.24 | 19.40 | 19.23 | 19.25 | 00:00:00 | | 2005-07-19 | 775,200 | 19.30 | 19.36 | 19.12 | 19.26 | 00:00:00 | | 2005-07-20 | 1,036,900 | 19.32 | 19.35 | 19.08 | 19.32 | 00:00:00 | | 2005-07-21 | 1,275,100 | 19.37 | 19.38 | 18.86 | 19.08 | 00:00:00 | | 2005-07-22 | 869,400 | 19.01 | 19.28 | 19.00 | 19.26 | 00:00:00 | | 2005-07-25 | 688,100 | 19.26 | 19.41 | 19.09 | 19.10 | 00:00:00 | | 2005-07-26 | 1,129,600 | 19.08 | 19.29 | 19.06 | 19.15 | 00:00:00 | | 2005-07-27 | 1,499,100 | 19.39 | 19.50 | 19.16 | 19.25 | 00:00:00 | | 2005-07-28 | 777,400 | 19.25 | 19.44 | 19.11 | 19.40 | 00:00:00 | | 2005-07-29 | 1,009,700 | 19.37 | 19.51 | 19.30 | 19.41 | 00:00:00 | | 2005-08-01 | 912,000 | 19.38 | 19.49 | 19.19 | 19.30 | 00:00:00 | | 2005-08-02 | 1,105,900 | 19.30 | 19.54 | 19.30 | 19.52 | 00:00:00 | | 2005-08-03 | 1,301,100 | 19.42 | 19.75 | 19.37 | 19.45 | 00:00:00 | | 2005-08-04 | 920,000 | 19.40 | 19.61 | 19.27 | 19.32 | 00:00:00 | | 2005-08-05 | 860,000 | 19.28 | 19.30 | 18.93 | 19.02 | 00:00:00 | | 2005-08-08 | 1,591,200 | 19.05 | 19.15 | 18.44 | 18.70 | 00:00:00 | | 2005-08-09 | 1,512,600 | 18.76 | 19.00 | 18.68 | 18.95 | 00:00:00 | | 2005-08-10 | 1,394,500 | 19.06 | 19.28 | 18.97 | 19.08 | 00:00:00 | | 2005-08-11 | 896,700 | 19.04 | 19.34 | 19.04 | 19.24 | 00:00:00 | | 2005-08-12 | 499,500 | 19.19 | 19.27 | 18.98 | 19.14 | 00:00:00 | | 2005-08-15 | 801,000 | 19.07 | 19.18 | 18.90 | 19.01 | 00:00:00 | | 2005-08-16 | 968,100 | 18.99 | 19.07 | 18.66 | 18.67 | 00:00:00 | | 2005-08-17 | 1,201,400 | 18.61 | 18.88 | 18.46 | 18.87 | 00:00:00 | | 2005-08-18 | 2,124,400 | 19.02 | 19.16 | 18.94 | 19.07 | 00:00:00 | | 2005-08-19 | 976,700 | 19.16 | 19.20 | 19.02 | 19.15 | 00:00:00 | | 2005-08-22 | 794,500 | 19.23 | 19.30 | 19.04 | 19.16 | 00:00:00 | | 2005-08-23 | 839,800 | 19.22 | 19.32 | 19.10 | 19.14 | 00:00:00 | | 2005-08-24 | 1,025,400 | 19.15 | 19.30 | 19.00 | 19.01 | 00:00:00 | | 2005-08-25 | 945,700 | 19.02 | 19.20 | 19.02 | 19.11 | 00:00:00 | | 2005-08-26 | 725,100 | 19.16 | 19.18 | 19.00 | 19.01 | 00:00:00 | | 2005-08-29 | 927,400 | 18.96 | 19.17 | 18.76 | 19.15 | 00:00:00 | | 2005-08-30 | 856,900 | 19.12 | 19.16 | 18.86 | 19.13 | 00:00:00 | | 2005-08-31 | 1,632,300 | 19.13 | 19.25 | 18.96 | 19.24 | 00:00:00 | | 2005-09-01 | 1,064,900 | 19.24 | 19.54 | 19.10 | 19.51 | 00:00:00 | | 2005-09-02 | 1,134,600 | 19.58 | 19.58 | 19.24 | 19.49 | 00:00:00 | | 2005-09-06 | 1,172,300 | 19.51 | 19.77 | 19.51 | 19.62 | 00:00:00 | | 2005-09-07 | 670,200 | 19.58 | 19.66 | 19.39 | 19.56 | 00:00:00 | | 2005-09-08 | 1,765,400 | 19.44 | 19.50 | 19.20 | 19.21 | 00:00:00 | | 2005-09-09 | 762,200 | 19.26 | 19.52 | 19.23 | 19.49 | 00:00:00 | | 2005-09-12 | 667,100 | 19.44 | 19.47 | 19.32 | 19.42 | 00:00:00 | | 2005-09-13 | 1,112,100 | 19.42 | 19.42 | 19.25 | 19.38 | 00:00:00 | | 2005-09-14 | 939,000 | 19.35 | 19.58 | 19.35 | 19.53 | 00:00:00 | | 2005-09-15 | 1,060,900 | 19.53 | 19.70 | 19.49 | 19.58 | 00:00:00 | | 2005-09-16 | 4,966,800 | 19.66 | 19.90 | 19.50 | 19.82 | 00:00:00 | | 2005-09-19 | 1,029,500 | 19.85 | 19.93 | 19.72 | 19.90 | 00:00:00 | | 2005-09-20 | 1,810,900 | 19.87 | 20.19 | 19.80 | 19.86 | 00:00:00 | | 2005-09-21 | 1,013,000 | 19.81 | 19.98 | 19.56 | 19.71 | 00:00:00 | | 2005-09-22 | 1,180,000 | 19.67 | 19.82 | 19.52 | 19.69 | 00:00:00 | | 2005-09-23 | 846,600 | 19.69 | 19.82 | 19.58 | 19.73 | 00:00:00 | | 2005-09-26 | 996,800 | 19.73 | 19.85 | 19.60 | 19.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
