|
 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 | | 2006-03-20 | 882,900 | 18.50 | 18.61 | 18.29 | 18.30 | 00:00:00 | | 2006-03-21 | 1,181,800 | 18.35 | 18.45 | 18.26 | 18.42 | 00:00:00 | | 2006-03-22 | 544,600 | 18.39 | 18.50 | 18.29 | 18.47 | 00:00:00 | | 2006-03-23 | 1,366,100 | 18.50 | 18.50 | 18.25 | 18.47 | 00:00:00 | | 2006-03-24 | 856,800 | 18.44 | 18.50 | 18.36 | 18.43 | 00:00:00 | | 2006-03-27 | 1,089,400 | 18.41 | 18.49 | 18.38 | 18.39 | 00:00:00 | | 2006-03-28 | 1,196,100 | 18.18 | 18.20 | 18.00 | 18.11 | 00:00:00 | | 2006-03-29 | 986,400 | 18.12 | 18.32 | 18.08 | 18.29 | 00:00:00 | | 2006-03-30 | 1,855,700 | 18.26 | 18.32 | 18.03 | 18.11 | 00:00:00 | | 2006-03-31 | 1,547,000 | 18.11 | 18.25 | 18.03 | 18.15 | 00:00:00 | | 2006-04-03 | 1,819,800 | 18.21 | 18.43 | 18.14 | 18.30 | 00:00:00 | | 2006-04-04 | 1,736,000 | 18.35 | 18.60 | 18.27 | 18.54 | 00:00:00 | | 2006-04-05 | 1,035,900 | 18.55 | 18.60 | 18.37 | 18.52 | 00:00:00 | | 2006-04-06 | 1,508,900 | 18.49 | 18.54 | 18.28 | 18.30 | 00:00:00 | | 2006-04-07 | 1,726,600 | 18.30 | 18.35 | 18.05 | 18.07 | 00:00:00 | | 2006-04-10 | 1,716,000 | 18.09 | 18.22 | 18.03 | 18.07 | 00:00:00 | | 2006-04-11 | 1,506,300 | 18.11 | 18.19 | 17.98 | 18.03 | 00:00:00 | | 2006-04-12 | 995,100 | 18.02 | 18.08 | 17.85 | 17.89 | 00:00:00 | | 2006-04-13 | 1,025,000 | 17.89 | 17.98 | 17.80 | 17.92 | 00:00:00 | | 2006-04-17 | 992,700 | 17.93 | 18.00 | 17.85 | 17.92 | 00:00:00 | | 2006-04-18 | 1,237,800 | 17.93 | 18.28 | 17.91 | 18.20 | 00:00:00 | | 2006-04-19 | 934,800 | 18.30 | 18.43 | 18.17 | 18.22 | 00:00:00 | | 2006-04-20 | 1,559,700 | 18.40 | 18.55 | 18.30 | 18.41 | 00:00:00 | | 2006-04-21 | 1,279,200 | 18.53 | 18.53 | 18.17 | 18.30 | 00:00:00 | | 2006-04-24 | 902,000 | 18.32 | 18.54 | 18.25 | 18.45 | 00:00:00 | | 2006-04-25 | 1,256,800 | 18.50 | 18.50 | 18.10 | 18.21 | 00:00:00 | | 2006-04-26 | 1,172,300 | 18.21 | 18.33 | 18.01 | 18.10 | 00:00:00 | | 2006-04-27 | 1,858,700 | 18.01 | 18.65 | 18.00 | 18.54 | 00:00:00 | | 2006-04-28 | 2,217,300 | 18.58 | 18.94 | 18.40 | 18.84 | 00:00:00 | | 2006-05-01 | 1,466,300 | 18.86 | 18.92 | 18.31 | 18.39 | 00:00:00 | | 2006-05-02 | 1,083,100 | 18.40 | 18.53 | 18.31 | 18.38 | 00:00:00 | | 2006-05-03 | 1,507,300 | 18.37 | 18.54 | 18.25 | 18.51 | 00:00:00 | | 2006-05-04 | 1,466,800 | 18.50 | 18.81 | 18.39 | 18.74 | 00:00:00 | | 2006-05-05 | 1,481,200 | 18.90 | 19.10 | 18.89 | 19.05 | 00:00:00 | | 2006-05-08 | 946,300 | 19.15 | 19.18 | 18.91 | 18.95 | 00:00:00 | | 2006-05-09 | 680,900 | 18.92 | 18.94 | 18.76 | 18.83 | 00:00:00 | | 2006-05-10 | 1,147,700 | 18.83 | 18.98 | 18.79 | 18.95 | 00:00:00 | | 2006-05-11 | 787,300 | 18.95 | 18.95 | 18.65 | 18.73 | 00:00:00 | | 2006-05-12 | 791,500 | 18.73 | 18.73 | 18.40 | 18.40 | 00:00:00 | | 2006-05-15 | 1,202,500 | 18.43 | 18.71 | 18.40 | 18.65 | 00:00:00 | | 2006-05-16 | 878,800 | 18.70 | 18.75 | 18.50 | 18.59 | 00:00:00 | | 2006-05-17 | 1,049,500 | 18.43 | 18.47 | 18.10 | 18.20 | 00:00:00 | | 2006-05-18 | 877,400 | 18.20 | 18.35 | 18.12 | 18.12 | 00:00:00 | | 2006-05-19 | 1,390,800 | 18.15 | 18.43 | 18.12 | 18.25 | 00:00:00 | | 2006-05-22 | 1,129,100 | 18.26 | 18.66 | 18.21 | 18.46 | 00:00:00 | | 2006-05-23 | 1,027,500 | 18.51 | 18.57 | 18.21 | 18.22 | 00:00:00 | | 2006-05-24 | 1,302,200 | 18.24 | 18.48 | 18.10 | 18.41 | 00:00:00 | | 2006-05-25 | 663,500 | 18.49 | 18.64 | 18.42 | 18.60 | 00:00:00 | | 2006-05-26 | 535,600 | 18.66 | 18.66 | 18.47 | 18.59 | 00:00:00 | | 2006-05-30 | 1,022,600 | 18.60 | 18.72 | 18.51 | 18.52 | 00:00:00 | | 2006-05-31 | 1,620,100 | 18.53 | 18.94 | 18.53 | 18.77 | 00:00:00 | | 2006-06-01 | 779,700 | 18.74 | 18.96 | 18.67 | 18.95 | 00:00:00 | | 2006-06-02 | 1,049,000 | 18.94 | 19.06 | 18.80 | 19.01 | 00:00:00 | | 2006-06-05 | 842,800 | 18.90 | 18.95 | 18.79 | 18.81 | 00:00:00 | | 2006-06-06 | 1,185,100 | 18.89 | 18.90 | 18.58 | 18.85 | 00:00:00 | | 2006-06-07 | 1,174,800 | 18.84 | 19.00 | 18.74 | 18.92 | 00:00:00 | | 2006-06-08 | 3,649,000 | 18.92 | 19.40 | 18.80 | 19.39 | 00:00:00 | | 2006-06-09 | 2,245,400 | 19.35 | 19.76 | 19.22 | 19.55 | 00:00:00 | | 2006-06-12 | 1,663,800 | 19.61 | 19.65 | 19.20 | 19.29 | 00:00:00 | | 2006-06-13 | 2,115,400 | 19.29 | 19.44 | 19.11 | 19.21 | 00:00:00 | | 2006-06-14 | 1,468,300 | 19.12 | 19.20 | 18.83 | 18.96 | 00:00:00 | | 2006-06-15 | 1,067,500 | 19.04 | 19.24 | 18.91 | 19.18 | 00:00:00 | | 2006-06-16 | 1,316,800 | 19.10 | 19.25 | 19.03 | 19.22 | 00:00:00 | | 2006-06-19 | 1,306,300 | 19.31 | 19.31 | 18.87 | 19.15 | 00:00:00 | | 2006-06-20 | 1,161,000 | 19.14 | 19.29 | 19.03 | 19.13 | 00:00:00 | | 2006-06-21 | 1,054,600 | 19.12 | 19.25 | 18.96 | 19.01 | 00:00:00 | | 2006-06-22 | 1,269,600 | 18.96 | 19.02 | 18.73 | 18.83 | 00:00:00 | | 2006-06-23 | 714,700 | 18.78 | 19.10 | 18.75 | 18.86 | 00:00:00 | | 2006-06-26 | 1,000,300 | 18.93 | 19.19 | 18.92 | 19.17 | 00:00:00 | | 2006-06-27 | 1,086,800 | 18.94 | 19.05 | 18.67 | 18.71 | 00:00:00 | | 2006-06-28 | 1,334,700 | 18.79 | 19.05 | 18.74 | 18.98 | 00:00:00 | | 2006-06-29 | 1,895,100 | 19.00 | 19.23 | 18.95 | 19.15 | 00:00:00 | | 2006-06-30 | 968,800 | 19.19 | 19.28 | 19.05 | 19.18 | 00:00:00 | | 2006-07-03 | 316,800 | 19.18 | 19.29 | 19.09 | 19.26 | 00:00:00 | | 2006-07-05 | 870,700 | 19.20 | 19.33 | 19.14 | 19.26 | 00:00:00 | | 2006-07-06 | 629,200 | 19.24 | 19.26 | 18.96 | 19.08 | 00:00:00 | | 2006-07-07 | 1,268,300 | 19.08 | 19.40 | 19.03 | 19.37 | 00:00:00 | | 2006-07-10 | 660,000 | 19.39 | 19.50 | 19.33 | 19.44 | 00:00:00 | | 2006-07-11 | 958,700 | 19.40 | 19.50 | 19.24 | 19.45 | 00:00:00 | | 2006-07-12 | 1,068,600 | 19.45 | 19.57 | 19.29 | 19.32 | 00:00:00 | | 2006-07-13 | 1,295,300 | 19.32 | 19.57 | 19.21 | 19.27 | 00:00:00 | | 2006-07-14 | 832,100 | 19.23 | 19.33 | 19.03 | 19.23 | 00:00:00 | | 2006-07-17 | 825,500 | 19.23 | 19.39 | 19.19 | 19.33 | 00:00:00 | | 2006-07-18 | 1,086,900 | 19.30 | 19.46 | 19.22 | 19.33 | 00:00:00 | | 2006-07-19 | 990,200 | 19.38 | 19.66 | 19.35 | 19.53 | 00:00:00 | | 2006-07-20 | 968,800 | 19.55 | 19.75 | 19.46 | 19.74 | 00:00:00 | | 2006-07-21 | 1,455,600 | 19.88 | 19.92 | 19.72 | 19.78 | 00:00:00 | | 2006-07-24 | 2,215,200 | 19.78 | 20.20 | 19.78 | 20.03 | 00:00:00 | | 2006-07-25 | 1,216,300 | 19.95 | 20.09 | 19.87 | 20.04 | 00:00:00 | | 2006-07-26 | 1,979,700 | 19.99 | 20.28 | 19.96 | 20.26 | 00:00:00 | | 2006-07-27 | 985,500 | 20.30 | 20.37 | 19.99 | 20.00 | 00:00:00 | | 2006-07-28 | 1,703,900 | 20.05 | 20.22 | 19.99 | 20.17 | 00:00:00 | | 2006-07-31 | 3,285,100 | 20.10 | 20.14 | 19.90 | 20.04 | 00:00:00 | | 2006-08-01 | 1,763,200 | 20.00 | 20.28 | 19.95 | 20.20 | 00:00:00 | | 2006-08-02 | 2,098,600 | 20.30 | 20.62 | 20.18 | 20.45 | 00:00:00 | | 2006-08-03 | 1,338,800 | 20.45 | 20.53 | 20.30 | 20.31 | 00:00:00 | | 2006-08-04 | 1,549,300 | 20.40 | 20.64 | 20.33 | 20.41 | 00:00:00 | | 2006-08-07 | 1,748,000 | 20.41 | 20.55 | 20.21 | 20.24 | 00:00:00 | | 2006-08-08 | 977,600 | 20.31 | 20.53 | 20.27 | 20.41 | 00:00:00 | | 2006-08-09 | 865,900 | 20.52 | 20.60 | 20.30 | 20.32 | 00:00:00 | | 2006-08-10 | 1,217,000 | 20.35 | 20.52 | 20.26 | 20.46 | 00:00:00 | | 2006-08-11 | 1,323,900 | 20.46 | 20.54 | 20.36 | 20.48 | 00:00:00 | | 2006-08-14 | 2,198,100 | 20.53 | 20.81 | 20.50 | 20.66 | 00:00:00 | | 2006-08-15 | 2,327,300 | 20.70 | 20.80 | 20.58 | 20.78 | 00:00:00 | | 2006-08-16 | 1,921,400 | 20.85 | 20.87 | 20.64 | 20.69 | 00:00:00 | | 2006-08-17 | 633,300 | 20.69 | 20.72 | 20.52 | 20.59 | 00:00:00 | | 2006-08-18 | 1,369,500 | 20.60 | 20.84 | 20.47 | 20.81 | 00:00:00 | | 2006-08-21 | 1,526,400 | 20.73 | 20.92 | 20.64 | 20.73 | 00:00:00 | | 2006-08-22 | 762,300 | 20.75 | 20.93 | 20.73 | 20.91 | 00:00:00 | | 2006-08-23 | 2,041,500 | 20.70 | 20.78 | 20.31 | 20.39 | 00:00:00 | | 2006-08-24 | 914,100 | 20.49 | 20.54 | 20.39 | 20.52 | 00:00:00 | | 2006-08-25 | 1,066,200 | 20.45 | 20.50 | 20.35 | 20.35 | 00:00:00 | | 2006-08-28 | 1,463,900 | 20.36 | 20.77 | 20.36 | 20.72 | 00:00:00 | | 2006-08-29 | 1,136,700 | 20.65 | 20.69 | 20.48 | 20.59 | 00:00:00 | | 2006-08-30 | 697,900 | 20.66 | 20.66 | 20.42 | 20.44 | 00:00:00 | | 2006-08-31 | 1,119,400 | 20.49 | 20.84 | 20.49 | 20.80 | 00:00:00 | | 2006-09-01 | 999,800 | 20.80 | 20.87 | 20.73 | 20.77 | 00:00:00 | | 2006-09-05 | 1,761,600 | 20.78 | 20.79 | 20.24 | 20.31 | 00:00:00 | | 2006-09-06 | 1,476,100 | 20.28 | 20.42 | 20.14 | 20.32 | 00:00:00 | | 2006-09-07 | 1,103,300 | 20.34 | 20.39 | 20.19 | 20.27 | 00:00:00 | | 2006-09-08 | 2,116,100 | 20.36 | 20.50 | 20.27 | 20.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
