|
 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 | | 2007-08-23 | 2,003,100 | 20.95 | 21.01 | 20.57 | 20.83 | 00:00:00 | | 2007-08-24 | 1,759,700 | 20.75 | 21.02 | 20.66 | 20.98 | 00:00:00 | | 2007-08-27 | 2,231,100 | 20.93 | 20.95 | 20.20 | 20.27 | 00:00:00 | | 2007-08-28 | 2,232,300 | 20.20 | 20.45 | 20.02 | 20.07 | 00:00:00 | | 2007-08-29 | 1,982,800 | 20.21 | 20.81 | 20.21 | 20.76 | 00:00:00 | | 2007-08-30 | 1,817,200 | 20.50 | 20.80 | 20.36 | 20.49 | 00:00:00 | | 2007-08-31 | 1,680,900 | 20.69 | 20.75 | 20.30 | 20.61 | 00:00:00 | | 2007-09-04 | 1,884,300 | 20.50 | 20.91 | 20.50 | 20.78 | 00:00:00 | | 2007-09-05 | 2,196,300 | 20.58 | 20.65 | 20.30 | 20.53 | 00:00:00 | | 2007-09-06 | 1,415,700 | 20.53 | 20.85 | 20.43 | 20.83 | 00:00:00 | | 2007-09-07 | 3,333,700 | 20.50 | 20.87 | 20.50 | 20.77 | 00:00:00 | | 2007-09-10 | 3,353,100 | 20.77 | 21.10 | 20.63 | 20.99 | 00:00:00 | | 2007-09-11 | 2,730,500 | 20.94 | 21.10 | 20.88 | 21.06 | 00:00:00 | | 2007-09-12 | 2,495,700 | 20.99 | 21.16 | 20.97 | 21.08 | 00:00:00 | | 2007-09-13 | 2,058,600 | 21.12 | 21.24 | 20.93 | 21.00 | 00:00:00 | | 2007-09-14 | 1,794,300 | 20.98 | 21.21 | 20.88 | 21.06 | 00:00:00 | | 2007-09-17 | 2,777,800 | 20.99 | 21.11 | 20.94 | 21.03 | 00:00:00 | | 2007-09-18 | 3,705,100 | 21.10 | 21.98 | 21.10 | 21.92 | 00:00:00 | | 2007-09-19 | 2,844,100 | 21.85 | 22.12 | 21.58 | 22.00 | 00:00:00 | | 2007-09-20 | 2,534,200 | 22.07 | 22.10 | 21.84 | 21.95 | 00:00:00 | | 2007-09-21 | 4,662,400 | 22.33 | 22.41 | 21.95 | 22.02 | 00:00:00 | | 2007-09-24 | 2,606,800 | 22.09 | 22.14 | 21.82 | 21.85 | 00:00:00 | | 2007-09-25 | 2,330,600 | 21.60 | 21.96 | 21.57 | 21.77 | 00:00:00 | | 2007-09-26 | 2,577,900 | 21.92 | 22.12 | 21.85 | 21.98 | 00:00:00 | | 2007-09-27 | 1,270,400 | 22.11 | 22.12 | 21.71 | 21.86 | 00:00:00 | | 2007-09-28 | 1,886,000 | 21.75 | 21.92 | 21.50 | 21.54 | 00:00:00 | | 2007-10-01 | 2,308,400 | 21.67 | 22.08 | 21.65 | 22.05 | 00:00:00 | | 2007-10-02 | 2,012,400 | 22.01 | 22.06 | 21.79 | 22.00 | 00:00:00 | | 2007-10-03 | 1,574,500 | 21.86 | 21.97 | 21.79 | 21.95 | 00:00:00 | | 2007-10-04 | 1,913,400 | 21.99 | 22.04 | 21.86 | 21.92 | 00:00:00 | | 2007-10-05 | 1,815,600 | 22.00 | 22.27 | 21.95 | 22.08 | 00:00:00 | | 2007-10-08 | 1,139,800 | 22.09 | 22.20 | 21.87 | 21.91 | 00:00:00 | | 2007-10-09 | 2,498,300 | 22.00 | 22.16 | 21.92 | 22.12 | 00:00:00 | | 2007-10-10 | 2,389,600 | 22.10 | 22.16 | 21.85 | 21.97 | 00:00:00 | | 2007-10-11 | 3,185,700 | 22.05 | 22.12 | 21.59 | 21.75 | 00:00:00 | | 2007-10-12 | 3,024,200 | 21.79 | 21.86 | 21.61 | 21.73 | 00:00:00 | | 2007-10-15 | 1,900,900 | 21.73 | 21.78 | 21.20 | 21.41 | 00:00:00 | | 2007-10-16 | 2,495,100 | 21.46 | 21.56 | 21.27 | 21.44 | 00:00:00 | | 2007-10-17 | 1,757,200 | 21.63 | 21.67 | 21.31 | 21.51 | 00:00:00 | | 2007-10-18 | 1,926,500 | 21.38 | 21.61 | 21.31 | 21.35 | 00:00:00 | | 2007-10-19 | 3,617,300 | 21.22 | 21.53 | 20.98 | 21.02 | 00:00:00 | | 2007-10-22 | 2,484,300 | 20.82 | 21.23 | 20.77 | 21.19 | 00:00:00 | | 2007-10-23 | 2,797,100 | 21.16 | 21.96 | 20.98 | 21.10 | 00:00:00 | | 2007-10-24 | 3,927,700 | 21.00 | 21.24 | 20.78 | 21.04 | 00:00:00 | | 2007-10-25 | 6,826,300 | 21.20 | 21.99 | 20.70 | 21.86 | 00:00:00 | | 2007-10-26 | 3,737,400 | 21.86 | 22.19 | 21.80 | 22.10 | 00:00:00 | | 2007-10-29 | 3,093,800 | 22.20 | 22.26 | 22.09 | 22.12 | 00:00:00 | | 2007-10-30 | 2,939,000 | 22.08 | 22.40 | 22.08 | 22.17 | 00:00:00 | | 2007-10-31 | 2,372,200 | 22.23 | 22.62 | 22.14 | 22.55 | 00:00:00 | | 2007-11-01 | 4,046,400 | 22.51 | 22.51 | 21.75 | 21.76 | 00:00:00 | | 2007-11-02 | 4,453,800 | 21.83 | 21.94 | 21.45 | 21.63 | 00:00:00 | | 2007-11-05 | 3,891,500 | 21.35 | 21.71 | 21.35 | 21.65 | 00:00:00 | | 2007-11-06 | 3,625,800 | 21.74 | 22.00 | 21.50 | 22.00 | 00:00:00 | | 2007-11-07 | 3,734,500 | 21.97 | 21.97 | 21.65 | 21.66 | 00:00:00 | | 2007-11-08 | 3,668,800 | 21.75 | 22.29 | 21.61 | 22.20 | 00:00:00 | | 2007-11-09 | 3,463,000 | 21.95 | 22.29 | 21.93 | 22.15 | 00:00:00 | | 2007-11-12 | 2,820,600 | 22.08 | 22.26 | 21.90 | 21.93 | 00:00:00 | | 2007-11-13 | 4,521,700 | 22.07 | 22.27 | 21.71 | 22.16 | 00:00:00 | | 2007-11-14 | 3,546,500 | 22.07 | 22.38 | 22.02 | 22.06 | 00:00:00 | | 2007-11-15 | 2,780,200 | 21.93 | 22.40 | 21.92 | 22.05 | 00:00:00 | | 2007-11-16 | 3,372,900 | 22.24 | 22.26 | 21.83 | 22.15 | 00:00:00 | | 2007-11-19 | 3,592,600 | 21.97 | 22.25 | 21.97 | 22.13 | 00:00:00 | | 2007-11-20 | 4,243,300 | 22.21 | 22.31 | 22.00 | 22.14 | 00:00:00 | | 2007-11-21 | 3,970,400 | 22.00 | 22.26 | 21.92 | 22.10 | 00:00:00 | | 2007-11-23 | 922,200 | 22.20 | 22.30 | 22.05 | 22.16 | 00:00:00 | | 2007-11-26 | 4,494,900 | 22.12 | 22.36 | 21.91 | 21.94 | 00:00:00 | | 2007-11-27 | 4,211,200 | 21.98 | 22.15 | 21.78 | 22.09 | 00:00:00 | | 2007-11-28 | 3,755,600 | 22.15 | 22.63 | 22.03 | 22.60 | 00:00:00 | | 2007-11-29 | 3,003,100 | 22.57 | 22.77 | 22.39 | 22.70 | 00:00:00 | | 2007-11-30 | 6,531,900 | 22.93 | 23.13 | 22.77 | 23.11 | 00:00:00 | | 2007-12-03 | 3,217,800 | 23.22 | 23.27 | 22.80 | 22.94 | 00:00:00 | | 2007-12-04 | 3,631,500 | 22.76 | 23.36 | 22.76 | 23.22 | 00:00:00 | | 2007-12-05 | 3,600,500 | 23.48 | 23.49 | 23.07 | 23.24 | 00:00:00 | | 2007-12-06 | 3,903,400 | 23.23 | 23.31 | 22.95 | 23.31 | 00:00:00 | | 2007-12-07 | 3,086,800 | 23.31 | 23.45 | 23.04 | 23.42 | 00:00:00 | | 2007-12-10 | 2,598,200 | 23.50 | 23.50 | 23.26 | 23.35 | 00:00:00 | | 2007-12-11 | 3,457,300 | 23.34 | 23.41 | 22.78 | 22.85 | 00:00:00 | | 2007-12-12 | 3,311,900 | 23.32 | 23.35 | 22.70 | 23.00 | 00:00:00 | | 2007-12-13 | 3,398,100 | 22.93 | 23.32 | 22.85 | 23.31 | 00:00:00 | | 2007-12-14 | 2,268,500 | 23.23 | 23.23 | 22.91 | 22.94 | 00:00:00 | | 2007-12-17 | 2,235,400 | 22.89 | 23.27 | 22.54 | 22.57 | 00:00:00 | | 2007-12-18 | 2,726,600 | 22.63 | 22.75 | 22.49 | 22.66 | 00:00:00 | | 2007-12-19 | 4,837,000 | 22.84 | 22.94 | 22.63 | 22.80 | 00:00:00 | | 2007-12-20 | 3,144,500 | 22.99 | 23.02 | 22.67 | 22.90 | 00:00:00 | | 2007-12-21 | 3,717,000 | 23.12 | 23.25 | 22.86 | 23.20 | 00:00:00 | | 2007-12-24 | 479,900 | 23.20 | 23.20 | 22.92 | 22.99 | 00:00:00 | | 2007-12-26 | 677,800 | 23.01 | 23.03 | 22.84 | 22.89 | 00:00:00 | | 2007-12-27 | 888,000 | 22.89 | 22.96 | 22.62 | 22.64 | 00:00:00 | | 2007-12-28 | 994,900 | 22.56 | 22.95 | 22.56 | 22.72 | 00:00:00 | | 2007-12-31 | 1,058,200 | 22.61 | 22.76 | 22.53 | 22.57 | 00:00:00 | | 2008-01-02 | 1,752,000 | 22.51 | 22.61 | 22.09 | 22.17 | 00:00:00 | | 2008-01-03 | 1,589,400 | 22.28 | 22.68 | 22.12 | 22.30 | 00:00:00 | | 2008-01-04 | 2,448,400 | 22.24 | 22.43 | 22.01 | 22.05 | 00:00:00 | | 2008-01-07 | 2,208,200 | 22.14 | 22.43 | 22.06 | 22.39 | 00:00:00 | | 2008-01-08 | 2,467,900 | 22.46 | 22.69 | 22.16 | 22.16 | 00:00:00 | | 2008-01-09 | 2,470,800 | 22.16 | 22.54 | 22.11 | 22.54 | 00:00:00 | | 2008-01-10 | 2,942,300 | 22.50 | 22.90 | 22.39 | 22.75 | 00:00:00 | | 2008-01-11 | 1,659,400 | 22.59 | 22.83 | 22.47 | 22.56 | 00:00:00 | | 2008-01-14 | 2,085,800 | 22.70 | 22.73 | 22.48 | 22.56 | 00:00:00 | | 2008-01-15 | 2,265,700 | 22.34 | 22.69 | 22.34 | 22.41 | 00:00:00 | | 2008-01-16 | 2,333,000 | 22.26 | 22.75 | 22.26 | 22.36 | 00:00:00 | | 2008-01-17 | 3,171,500 | 22.38 | 22.38 | 21.62 | 21.65 | 00:00:00 | | 2008-01-18 | 3,922,300 | 21.84 | 21.94 | 21.14 | 21.31 | 00:00:00 | | 2008-01-22 | 4,354,500 | 21.11 | 21.16 | 20.42 | 20.71 | 00:00:00 | | 2008-01-23 | 4,246,700 | 20.20 | 21.30 | 20.20 | 21.12 | 00:00:00 | | 2008-01-24 | 3,642,100 | 21.21 | 21.31 | 20.48 | 20.57 | 00:00:00 | | 2008-01-25 | 4,002,800 | 20.63 | 20.76 | 20.14 | 20.26 | 00:00:00 | | 2008-01-28 | 2,392,200 | 20.33 | 20.66 | 20.24 | 20.63 | 00:00:00 | | 2008-01-29 | 2,187,000 | 20.81 | 20.92 | 20.53 | 20.60 | 00:00:00 | | 2008-01-30 | 3,147,900 | 20.60 | 21.25 | 20.58 | 20.79 | 00:00:00 | | 2008-01-31 | 2,871,500 | 20.98 | 20.98 | 20.45 | 20.75 | 00:00:00 | | 2008-02-01 | 2,334,100 | 20.75 | 21.19 | 20.70 | 21.19 | 00:00:00 | | 2008-02-04 | 1,732,100 | 21.13 | 21.55 | 21.13 | 21.36 | 00:00:00 | | 2008-02-05 | 2,393,000 | 21.03 | 21.22 | 20.84 | 20.84 | 00:00:00 | | 2008-02-06 | 3,427,100 | 20.94 | 21.04 | 20.55 | 20.60 | 00:00:00 | | 2008-02-07 | 4,255,200 | 20.47 | 20.66 | 20.35 | 20.62 | 00:00:00 | | 2008-02-08 | 4,199,900 | 20.51 | 20.69 | 20.38 | 20.61 | 00:00:00 | | 2008-02-11 | 2,116,100 | 20.64 | 20.66 | 20.45 | 20.61 | 00:00:00 | | 2008-02-12 | 1,785,600 | 20.70 | 20.97 | 20.68 | 20.89 | 00:00:00 | | 2008-02-13 | 2,516,800 | 21.01 | 21.17 | 20.86 | 20.96 | 00:00:00 | | 2008-02-14 | 1,339,000 | 20.91 | 21.17 | 20.60 | 20.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
