|
 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 | | 2007-03-05 | 1,332,000 | 23.09 | 23.17 | 22.81 | 22.81 | 00:00:00 | | 2007-03-06 | 2,519,700 | 22.90 | 23.11 | 22.80 | 23.05 | 00:00:00 | | 2007-03-07 | 1,871,200 | 23.02 | 23.29 | 22.99 | 23.11 | 00:00:00 | | 2007-03-08 | 1,420,200 | 23.30 | 23.49 | 23.21 | 23.41 | 00:00:00 | | 2007-03-09 | 823,200 | 23.48 | 23.60 | 23.28 | 23.43 | 00:00:00 | | 2007-03-12 | 1,103,800 | 23.40 | 23.59 | 23.30 | 23.54 | 00:00:00 | | 2007-03-13 | 1,412,000 | 23.36 | 23.61 | 23.20 | 23.22 | 00:00:00 | | 2007-03-14 | 1,385,700 | 23.24 | 23.49 | 23.03 | 23.32 | 00:00:00 | | 2007-03-15 | 1,367,500 | 23.26 | 23.75 | 23.16 | 23.71 | 00:00:00 | | 2007-03-16 | 1,904,100 | 23.76 | 23.78 | 23.47 | 23.51 | 00:00:00 | | 2007-03-19 | 1,799,200 | 23.52 | 23.74 | 23.51 | 23.69 | 00:00:00 | | 2007-03-20 | 1,159,300 | 23.64 | 24.16 | 23.59 | 24.13 | 00:00:00 | | 2007-03-21 | 1,930,100 | 24.10 | 24.60 | 23.95 | 24.56 | 00:00:00 | | 2007-03-22 | 1,730,300 | 24.50 | 24.63 | 24.34 | 24.50 | 00:00:00 | | 2007-03-23 | 1,022,200 | 24.47 | 24.60 | 24.38 | 24.55 | 00:00:00 | | 2007-03-26 | 1,320,300 | 24.56 | 24.78 | 24.40 | 24.77 | 00:00:00 | | 2007-03-27 | 1,976,000 | 24.55 | 24.64 | 24.36 | 24.59 | 00:00:00 | | 2007-03-28 | 1,457,500 | 24.53 | 24.69 | 24.50 | 24.57 | 00:00:00 | | 2007-03-29 | 1,996,700 | 24.66 | 24.89 | 24.56 | 24.89 | 00:00:00 | | 2007-03-30 | 1,897,100 | 24.89 | 24.94 | 24.37 | 24.69 | 00:00:00 | | 2007-04-02 | 1,418,200 | 24.73 | 25.00 | 24.65 | 24.99 | 00:00:00 | | 2007-04-03 | 1,825,500 | 25.00 | 25.03 | 24.84 | 24.94 | 00:00:00 | | 2007-04-04 | 2,201,500 | 24.80 | 24.90 | 24.60 | 24.68 | 00:00:00 | | 2007-04-05 | 2,291,400 | 24.65 | 24.70 | 24.57 | 24.67 | 00:00:00 | | 2007-04-09 | 2,623,000 | 24.66 | 24.84 | 24.63 | 24.69 | 00:00:00 | | 2007-04-10 | 1,588,900 | 24.71 | 24.87 | 24.49 | 24.85 | 00:00:00 | | 2007-04-11 | 1,766,000 | 24.73 | 24.78 | 24.54 | 24.58 | 00:00:00 | | 2007-04-12 | 1,403,600 | 24.58 | 24.65 | 24.38 | 24.54 | 00:00:00 | | 2007-04-13 | 930,400 | 24.49 | 24.59 | 24.41 | 24.50 | 00:00:00 | | 2007-04-16 | 1,182,500 | 24.58 | 24.60 | 24.48 | 24.56 | 00:00:00 | | 2007-04-17 | 1,106,800 | 24.61 | 24.76 | 24.47 | 24.75 | 00:00:00 | | 2007-04-18 | 920,300 | 24.66 | 24.75 | 24.56 | 24.65 | 00:00:00 | | 2007-04-19 | 1,690,700 | 25.01 | 25.01 | 24.45 | 24.53 | 00:00:00 | | 2007-04-20 | 2,592,600 | 24.77 | 24.88 | 24.49 | 24.66 | 00:00:00 | | 2007-04-23 | 3,968,900 | 24.67 | 24.83 | 24.42 | 24.48 | 00:00:00 | | 2007-04-24 | 1,600,600 | 24.49 | 24.73 | 24.35 | 24.69 | 00:00:00 | | 2007-04-25 | 1,767,300 | 24.70 | 24.76 | 24.34 | 24.72 | 00:00:00 | | 2007-04-26 | 1,575,500 | 24.65 | 24.79 | 24.57 | 24.60 | 00:00:00 | | 2007-04-27 | 1,573,100 | 24.55 | 24.65 | 24.36 | 24.39 | 00:00:00 | | 2007-04-30 | 1,588,400 | 24.28 | 24.50 | 24.09 | 24.09 | 00:00:00 | | 2007-05-01 | 1,622,200 | 23.69 | 24.30 | 23.69 | 24.28 | 00:00:00 | | 2007-05-02 | 886,200 | 24.28 | 24.46 | 24.14 | 24.28 | 00:00:00 | | 2007-05-03 | 1,851,900 | 24.26 | 24.35 | 23.97 | 24.20 | 00:00:00 | | 2007-05-04 | 942,900 | 24.31 | 24.32 | 24.03 | 24.13 | 00:00:00 | | 2007-05-07 | 877,600 | 24.13 | 24.27 | 24.10 | 24.23 | 00:00:00 | | 2007-05-08 | 1,147,700 | 24.17 | 24.17 | 23.87 | 24.11 | 00:00:00 | | 2007-05-09 | 1,207,400 | 24.00 | 24.10 | 23.86 | 23.98 | 00:00:00 | | 2007-05-10 | 1,302,200 | 23.87 | 23.95 | 23.58 | 23.58 | 00:00:00 | | 2007-05-11 | 1,856,000 | 23.59 | 23.69 | 23.42 | 23.67 | 00:00:00 | | 2007-05-14 | 2,416,300 | 24.09 | 24.09 | 23.75 | 23.90 | 00:00:00 | | 2007-05-15 | 2,813,900 | 23.97 | 24.37 | 23.90 | 24.13 | 00:00:00 | | 2007-05-16 | 2,339,000 | 24.17 | 24.45 | 24.17 | 24.34 | 00:00:00 | | 2007-05-17 | 1,626,900 | 24.30 | 24.30 | 24.07 | 24.10 | 00:00:00 | | 2007-05-18 | 1,592,400 | 24.13 | 24.25 | 24.10 | 24.21 | 00:00:00 | | 2007-05-21 | 1,195,400 | 24.16 | 24.28 | 24.07 | 24.14 | 00:00:00 | | 2007-05-22 | 1,485,500 | 24.10 | 24.25 | 23.99 | 24.01 | 00:00:00 | | 2007-05-23 | 3,068,500 | 24.00 | 24.00 | 23.13 | 23.20 | 00:00:00 | | 2007-05-24 | 4,672,900 | 23.18 | 23.26 | 22.38 | 22.45 | 00:00:00 | | 2007-05-25 | 4,590,300 | 22.89 | 23.25 | 22.58 | 22.92 | 00:00:00 | | 2007-05-29 | 2,300,400 | 22.99 | 23.12 | 22.77 | 22.78 | 00:00:00 | | 2007-05-30 | 2,254,300 | 22.62 | 22.95 | 22.56 | 22.86 | 00:00:00 | | 2007-05-31 | 2,709,800 | 22.81 | 22.97 | 22.69 | 22.95 | 00:00:00 | | 2007-06-01 | 3,574,900 | 22.94 | 23.19 | 22.67 | 22.76 | 00:00:00 | | 2007-06-04 | 2,339,300 | 22.66 | 22.82 | 22.36 | 22.70 | 00:00:00 | | 2007-06-05 | 2,552,100 | 22.56 | 22.72 | 22.30 | 22.35 | 00:00:00 | | 2007-06-06 | 1,989,400 | 22.26 | 22.31 | 21.89 | 22.03 | 00:00:00 | | 2007-06-07 | 3,344,100 | 22.03 | 22.04 | 21.16 | 21.39 | 00:00:00 | | 2007-06-08 | 2,939,000 | 21.35 | 21.78 | 21.21 | 21.50 | 00:00:00 | | 2007-06-11 | 2,097,400 | 21.50 | 21.75 | 21.40 | 21.51 | 00:00:00 | | 2007-06-12 | 2,428,700 | 21.51 | 21.51 | 20.95 | 21.06 | 00:00:00 | | 2007-06-13 | 2,579,800 | 21.30 | 21.64 | 21.24 | 21.48 | 00:00:00 | | 2007-06-14 | 2,240,700 | 21.48 | 21.73 | 21.44 | 21.70 | 00:00:00 | | 2007-06-15 | 2,564,600 | 21.92 | 22.24 | 21.84 | 21.85 | 00:00:00 | | 2007-06-18 | 1,533,600 | 21.86 | 22.06 | 21.54 | 21.54 | 00:00:00 | | 2007-06-19 | 1,453,900 | 21.54 | 21.61 | 21.32 | 21.58 | 00:00:00 | | 2007-06-20 | 4,543,800 | 21.68 | 21.80 | 21.20 | 21.22 | 00:00:00 | | 2007-06-21 | 4,889,700 | 21.30 | 21.77 | 21.10 | 21.45 | 00:00:00 | | 2007-06-22 | 5,232,600 | 21.30 | 21.38 | 20.78 | 20.80 | 00:00:00 | | 2007-06-25 | 4,044,700 | 21.20 | 21.20 | 20.60 | 20.71 | 00:00:00 | | 2007-06-26 | 5,435,600 | 20.80 | 20.96 | 20.19 | 20.23 | 00:00:00 | | 2007-06-27 | 3,970,300 | 20.03 | 20.66 | 19.97 | 20.66 | 00:00:00 | | 2007-06-28 | 3,365,300 | 20.65 | 20.89 | 20.49 | 20.52 | 00:00:00 | | 2007-06-29 | 3,825,200 | 20.51 | 20.77 | 20.27 | 20.47 | 00:00:00 | | 2007-07-02 | 3,060,900 | 20.59 | 20.82 | 20.54 | 20.82 | 00:00:00 | | 2007-07-03 | 1,821,500 | 20.82 | 20.94 | 20.65 | 20.75 | 00:00:00 | | 2007-07-05 | 3,911,700 | 20.69 | 20.83 | 20.22 | 20.50 | 00:00:00 | | 2007-07-06 | 2,228,300 | 20.40 | 20.60 | 20.10 | 20.47 | 00:00:00 | | 2007-07-09 | 2,660,700 | 20.47 | 20.65 | 20.37 | 20.53 | 00:00:00 | | 2007-07-10 | 2,611,400 | 20.41 | 20.55 | 20.24 | 20.26 | 00:00:00 | | 2007-07-11 | 2,820,100 | 20.23 | 20.42 | 20.14 | 20.28 | 00:00:00 | | 2007-07-12 | 3,634,600 | 20.34 | 20.75 | 20.25 | 20.75 | 00:00:00 | | 2007-07-13 | 2,043,500 | 20.70 | 21.07 | 20.65 | 20.98 | 00:00:00 | | 2007-07-16 | 2,328,500 | 20.86 | 20.95 | 20.68 | 20.70 | 00:00:00 | | 2007-07-17 | 1,698,300 | 20.77 | 20.85 | 20.52 | 20.57 | 00:00:00 | | 2007-07-18 | 3,618,800 | 20.42 | 20.77 | 20.42 | 20.72 | 00:00:00 | | 2007-07-19 | 2,518,000 | 20.64 | 21.15 | 20.64 | 21.08 | 00:00:00 | | 2007-07-20 | 3,843,600 | 21.08 | 21.23 | 20.81 | 20.87 | 00:00:00 | | 2007-07-23 | 2,844,600 | 21.14 | 21.24 | 20.85 | 20.97 | 00:00:00 | | 2007-07-24 | 3,912,200 | 20.97 | 21.30 | 20.16 | 20.21 | 00:00:00 | | 2007-07-25 | 5,876,900 | 20.39 | 21.29 | 20.34 | 20.97 | 00:00:00 | | 2007-07-26 | 6,931,600 | 20.96 | 21.35 | 20.52 | 20.89 | 00:00:00 | | 2007-07-27 | 4,299,500 | 20.54 | 21.04 | 20.28 | 20.31 | 00:00:00 | | 2007-07-30 | 4,286,200 | 20.29 | 20.58 | 19.96 | 20.46 | 00:00:00 | | 2007-07-31 | 3,714,100 | 20.68 | 20.82 | 20.29 | 20.30 | 00:00:00 | | 2007-08-01 | 5,166,900 | 20.34 | 20.79 | 20.03 | 20.76 | 00:00:00 | | 2007-08-02 | 2,889,000 | 20.67 | 21.09 | 20.23 | 20.81 | 00:00:00 | | 2007-08-03 | 4,813,900 | 21.05 | 21.20 | 19.80 | 19.80 | 00:00:00 | | 2007-08-06 | 3,391,900 | 19.87 | 20.60 | 19.61 | 20.57 | 00:00:00 | | 2007-08-07 | 3,653,500 | 20.52 | 21.12 | 20.32 | 20.99 | 00:00:00 | | 2007-08-08 | 4,183,800 | 21.11 | 21.40 | 20.87 | 21.14 | 00:00:00 | | 2007-08-09 | 5,636,200 | 20.34 | 21.05 | 19.94 | 20.09 | 00:00:00 | | 2007-08-10 | 4,953,000 | 20.09 | 21.23 | 19.81 | 20.91 | 00:00:00 | | 2007-08-13 | 4,354,200 | 21.05 | 21.15 | 20.65 | 20.95 | 00:00:00 | | 2007-08-14 | 3,827,400 | 20.63 | 21.21 | 20.37 | 20.87 | 00:00:00 | | 2007-08-15 | 3,912,600 | 20.79 | 21.04 | 20.16 | 20.18 | 00:00:00 | | 2007-08-16 | 4,525,000 | 20.17 | 20.44 | 19.59 | 20.34 | 00:00:00 | | 2007-08-17 | 4,083,900 | 20.81 | 21.00 | 20.11 | 20.70 | 00:00:00 | | 2007-08-20 | 2,142,000 | 20.70 | 20.98 | 20.35 | 20.75 | 00:00:00 | | 2007-08-21 | 1,724,000 | 20.70 | 20.96 | 20.54 | 20.66 | 00:00:00 | | 2007-08-22 | 1,599,100 | 20.73 | 20.90 | 20.46 | 20.76 | 00:00:00 | | 2007-08-23 | 2,003,100 | 20.95 | 21.01 | 20.57 | 20.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
