|
 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 | | 2008-02-14 | 1,339,000 | 20.91 | 21.17 | 20.60 | 20.70 | 00:00:00 | | 2008-02-15 | 1,882,200 | 20.65 | 20.76 | 20.50 | 20.72 | 00:00:00 | | 2008-02-19 | 1,639,100 | 20.91 | 20.97 | 20.60 | 20.69 | 00:00:00 | | 2008-02-20 | 1,959,200 | 20.51 | 20.78 | 20.46 | 20.68 | 00:00:00 | | 2008-02-21 | 2,636,400 | 20.71 | 20.77 | 20.21 | 20.26 | 00:00:00 | | 2008-02-22 | 3,513,400 | 20.26 | 20.40 | 20.20 | 20.38 | 00:00:00 | | 2008-02-25 | 2,819,300 | 20.35 | 20.71 | 20.27 | 20.62 | 00:00:00 | | 2008-02-26 | 2,734,300 | 20.56 | 20.75 | 20.32 | 20.70 | 00:00:00 | | 2008-02-27 | 2,316,800 | 20.62 | 20.72 | 20.29 | 20.35 | 00:00:00 | | 2008-02-28 | 3,118,400 | 20.24 | 20.36 | 20.12 | 20.24 | 00:00:00 | | 2008-02-29 | 2,949,200 | 20.07 | 20.19 | 19.70 | 19.82 | 00:00:00 | | 2008-03-03 | 4,253,300 | 19.76 | 19.98 | 19.58 | 19.92 | 00:00:00 | | 2008-03-04 | 3,243,500 | 19.79 | 20.27 | 19.79 | 20.24 | 00:00:00 | | 2008-03-05 | 4,095,100 | 20.18 | 20.39 | 20.03 | 20.23 | 00:00:00 | | 2008-03-06 | 2,749,600 | 20.17 | 20.18 | 19.65 | 19.68 | 00:00:00 | | 2008-03-07 | 3,349,200 | 19.55 | 19.77 | 19.39 | 19.72 | 00:00:00 | | 2008-03-10 | 2,786,200 | 19.70 | 19.86 | 19.52 | 19.65 | 00:00:00 | | 2008-03-11 | 4,260,800 | 20.03 | 20.38 | 19.88 | 20.36 | 00:00:00 | | 2008-03-12 | 3,079,800 | 20.27 | 20.44 | 19.86 | 19.89 | 00:00:00 | | 2008-03-13 | 2,981,900 | 19.69 | 19.97 | 19.60 | 19.92 | 00:00:00 | | 2008-03-14 | 3,957,100 | 20.06 | 20.06 | 19.43 | 19.88 | 00:00:00 | | 2008-03-17 | 3,342,100 | 19.46 | 19.97 | 19.46 | 19.83 | 00:00:00 | | 2008-03-18 | 3,206,800 | 20.02 | 20.38 | 19.91 | 20.35 | 00:00:00 | | 2008-03-19 | 5,620,400 | 20.47 | 20.68 | 19.84 | 19.87 | 00:00:00 | | 2008-03-20 | 4,558,200 | 19.90 | 20.22 | 19.64 | 20.15 | 00:00:00 | | 2008-03-24 | 2,352,900 | 20.27 | 20.47 | 19.93 | 20.12 | 00:00:00 | | 2008-03-25 | 3,157,700 | 20.08 | 20.08 | 19.82 | 19.94 | 00:00:00 | | 2008-03-26 | 2,609,500 | 19.88 | 20.09 | 19.84 | 20.02 | 00:00:00 | | 2008-03-27 | 2,813,100 | 20.03 | 20.25 | 19.92 | 19.95 | 00:00:00 | | 2008-03-28 | 3,242,000 | 20.08 | 20.18 | 19.85 | 19.87 | 00:00:00 | | 2008-03-31 | 2,497,000 | 19.85 | 20.04 | 19.74 | 19.95 | 00:00:00 | | 2008-04-01 | 3,064,900 | 20.12 | 20.43 | 20.02 | 20.42 | 00:00:00 | | 2008-04-02 | 3,102,100 | 20.48 | 20.78 | 20.41 | 20.54 | 00:00:00 | | 2008-04-03 | 1,965,800 | 20.46 | 20.72 | 20.45 | 20.50 | 00:00:00 | | 2008-04-04 | 1,553,500 | 20.46 | 20.91 | 20.46 | 20.62 | 00:00:00 | | 2008-04-07 | 1,457,100 | 20.73 | 20.73 | 20.53 | 20.60 | 00:00:00 | | 2008-04-08 | 1,777,300 | 20.46 | 20.81 | 20.46 | 20.75 | 00:00:00 | | 2008-04-09 | 1,340,100 | 20.79 | 20.90 | 20.58 | 20.70 | 00:00:00 | | 2008-04-10 | 1,288,700 | 20.73 | 20.73 | 20.40 | 20.50 | 00:00:00 | | 2008-04-11 | 2,151,300 | 20.22 | 20.69 | 20.22 | 20.59 | 00:00:00 | | 2008-04-14 | 1,626,300 | 20.51 | 20.66 | 20.41 | 20.49 | 00:00:00 | | 2008-04-15 | 1,668,300 | 20.63 | 20.71 | 20.47 | 20.60 | 00:00:00 | | 2008-04-16 | 2,364,900 | 20.81 | 21.04 | 20.61 | 21.00 | 00:00:00 | | 2008-04-17 | 2,411,300 | 20.96 | 21.16 | 20.87 | 20.92 | 00:00:00 | | 2008-04-18 | 2,101,800 | 21.23 | 21.25 | 20.85 | 21.06 | 00:00:00 | | 2008-04-21 | 1,981,100 | 20.99 | 21.00 | 20.63 | 20.85 | 00:00:00 | | 2008-04-22 | 1,816,600 | 20.80 | 20.84 | 20.48 | 20.63 | 00:00:00 | | 2008-04-23 | 2,170,000 | 20.68 | 20.77 | 20.50 | 20.74 | 00:00:00 | | 2008-04-24 | 1,691,400 | 20.73 | 20.87 | 20.51 | 20.66 | 00:00:00 | | 2008-04-25 | 1,399,400 | 20.72 | 20.87 | 20.57 | 20.62 | 00:00:00 | | 2008-04-28 | 1,348,700 | 20.58 | 20.81 | 20.56 | 20.73 | 00:00:00 | | 2008-04-29 | 1,549,700 | 20.74 | 20.83 | 20.67 | 20.77 | 00:00:00 | | 2008-04-30 | 2,633,300 | 20.77 | 21.13 | 20.68 | 20.80 | 00:00:00 | | 2008-05-01 | 2,471,900 | 20.99 | 21.30 | 20.93 | 21.24 | 00:00:00 | | 2008-05-02 | 1,502,200 | 21.40 | 21.62 | 21.35 | 21.45 | 00:00:00 | | 2008-05-05 | 1,271,800 | 21.43 | 21.45 | 21.20 | 21.34 | 00:00:00 | | 2008-05-06 | 2,008,200 | 21.18 | 21.39 | 21.01 | 21.33 | 00:00:00 | | 2008-05-07 | 1,886,800 | 21.44 | 21.47 | 21.16 | 21.23 | 00:00:00 | | 2008-05-08 | 1,427,300 | 21.34 | 21.34 | 21.05 | 21.26 | 00:00:00 | | 2008-05-09 | 1,536,800 | 21.18 | 21.25 | 21.00 | 21.15 | 00:00:00 | | 2008-05-12 | 2,317,000 | 21.25 | 21.35 | 21.07 | 21.32 | 00:00:00 | | 2008-05-13 | 1,461,100 | 21.40 | 21.73 | 21.14 | 21.33 | 00:00:00 | | 2008-05-14 | 1,575,400 | 21.46 | 21.53 | 21.33 | 21.42 | 00:00:00 | | 2008-05-15 | 2,149,400 | 21.32 | 21.49 | 21.21 | 21.39 | 00:00:00 | | 2008-05-16 | 1,610,100 | 21.38 | 21.49 | 21.30 | 21.47 | 00:00:00 | | 2008-05-19 | 1,391,900 | 21.44 | 21.65 | 21.39 | 21.51 | 00:00:00 | | 2008-05-20 | 1,913,500 | 21.55 | 21.62 | 21.39 | 21.46 | 00:00:00 | | 2008-05-21 | 2,473,400 | 21.46 | 21.65 | 21.29 | 21.30 | 00:00:00 | | 2008-05-22 | 2,256,500 | 21.39 | 21.54 | 21.21 | 21.25 | 00:00:00 | | 2008-05-23 | 2,137,400 | 21.20 | 21.25 | 20.95 | 21.00 | 00:00:00 | | 2008-05-27 | 1,894,100 | 21.05 | 21.14 | 20.81 | 20.99 | 00:00:00 | | 2008-05-28 | 2,873,200 | 20.98 | 21.17 | 20.95 | 21.10 | 00:00:00 | | 2008-05-29 | 1,636,300 | 21.05 | 21.40 | 21.02 | 21.25 | 00:00:00 | | 2008-05-30 | 2,149,700 | 21.25 | 21.42 | 21.20 | 21.31 | 00:00:00 | | 2008-06-02 | 2,158,900 | 21.20 | 21.34 | 20.95 | 21.02 | 00:00:00 | | 2008-06-03 | 4,630,000 | 21.16 | 21.22 | 20.65 | 20.72 | 00:00:00 | | 2008-06-04 | 3,861,500 | 20.75 | 21.11 | 20.63 | 21.03 | 00:00:00 | | 2008-06-05 | 1,992,500 | 21.02 | 21.10 | 20.87 | 21.06 | 00:00:00 | | 2008-06-06 | 2,529,900 | 20.94 | 21.03 | 20.57 | 20.60 | 00:00:00 | | 2008-06-09 | 2,330,100 | 20.70 | 21.08 | 20.59 | 20.99 | 00:00:00 | | 2008-06-10 | 2,278,100 | 20.88 | 20.92 | 20.69 | 20.80 | 00:00:00 | | 2008-06-11 | 2,074,400 | 20.69 | 20.82 | 20.56 | 20.64 | 00:00:00 | | 2008-06-12 | 2,256,400 | 20.70 | 20.77 | 20.51 | 20.55 | 00:00:00 | | 2008-06-13 | 2,325,800 | 20.64 | 20.94 | 20.59 | 20.71 | 00:00:00 | | 2008-06-16 | 2,112,400 | 20.56 | 20.74 | 20.44 | 20.62 | 00:00:00 | | 2008-06-17 | 1,718,300 | 20.80 | 20.80 | 20.66 | 20.69 | 00:00:00 | | 2008-06-18 | 2,577,800 | 20.60 | 20.89 | 20.60 | 20.74 | 00:00:00 | | 2008-06-19 | 1,522,400 | 20.69 | 20.92 | 20.69 | 20.82 | 00:00:00 | | 2008-06-20 | 3,364,700 | 20.70 | 20.90 | 20.25 | 20.45 | 00:00:00 | | 2008-06-23 | 2,998,000 | 20.50 | 20.82 | 20.47 | 20.50 | 00:00:00 | | 2008-06-24 | 4,722,100 | 20.29 | 20.37 | 20.02 | 20.07 | 00:00:00 | | 2008-06-25 | 3,717,100 | 20.17 | 20.45 | 20.03 | 20.33 | 00:00:00 | | 2008-06-26 | 3,319,700 | 20.15 | 20.29 | 19.92 | 19.97 | 00:00:00 | | 2008-06-27 | 3,494,800 | 20.02 | 20.06 | 19.75 | 19.76 | 00:00:00 | | 2008-06-30 | 2,437,900 | 19.75 | 20.19 | 19.67 | 20.07 | 00:00:00 | | 2008-07-01 | 3,936,400 | 19.90 | 20.40 | 19.82 | 20.31 | 00:00:00 | | 2008-07-02 | 2,136,400 | 20.41 | 20.49 | 20.18 | 20.19 | 00:00:00 | | 2008-07-03 | 1,345,600 | 20.31 | 20.44 | 19.98 | 20.04 | 00:00:00 | | 2008-07-07 | 2,513,600 | 20.01 | 20.29 | 19.76 | 19.87 | 00:00:00 | | 2008-07-08 | 3,177,400 | 19.92 | 20.21 | 19.77 | 20.18 | 00:00:00 | | 2008-07-09 | 2,653,700 | 20.14 | 20.56 | 20.12 | 20.39 | 00:00:00 | | 2008-07-10 | 2,940,700 | 20.36 | 20.58 | 20.30 | 20.42 | 00:00:00 | | 2008-07-11 | 3,182,000 | 20.23 | 20.62 | 19.99 | 20.31 | 00:00:00 | | 2008-07-14 | 2,282,600 | 20.50 | 20.50 | 20.00 | 20.10 | 00:00:00 | | 2008-07-15 | 4,513,200 | 19.98 | 20.11 | 19.83 | 20.05 | 00:00:00 | | 2008-07-16 | 3,481,100 | 20.04 | 20.14 | 19.60 | 19.79 | 00:00:00 | | 2008-07-17 | 3,820,200 | 19.90 | 19.90 | 19.48 | 19.77 | 00:00:00 | | 2008-07-18 | 2,570,700 | 19.83 | 20.11 | 19.52 | 19.94 | 00:00:00 | | 2008-07-21 | 2,889,800 | 20.05 | 20.24 | 19.90 | 20.07 | 00:00:00 | | 2008-07-22 | 2,258,200 | 20.06 | 20.31 | 20.01 | 20.21 | 00:00:00 | | 2008-07-23 | 5,375,000 | 20.19 | 20.27 | 19.76 | 19.80 | 00:00:00 | | 2008-07-24 | 4,268,400 | 19.80 | 19.88 | 19.40 | 19.84 | 00:00:00 | | 2008-07-25 | 2,949,600 | 19.79 | 19.97 | 19.70 | 19.80 | 00:00:00 | | 2008-07-28 | 2,701,400 | 19.71 | 20.00 | 19.68 | 19.84 | 00:00:00 | | 2008-07-29 | 2,632,500 | 19.87 | 19.93 | 19.73 | 19.89 | 00:00:00 | | 2008-07-30 | 2,741,800 | 19.98 | 20.39 | 19.80 | 20.35 | 00:00:00 | | 2008-07-31 | 3,767,500 | 20.29 | 20.29 | 19.86 | 20.06 | 00:00:00 | | 2008-08-01 | 3,732,300 | 20.06 | 20.17 | 19.82 | 19.89 | 00:00:00 | | 2008-08-04 | 3,708,000 | 19.83 | 19.99 | 19.75 | 19.82 | 00:00:00 | | 2008-08-05 | 3,165,300 | 19.99 | 20.16 | 19.66 | 20.05 | 00:00:00 | | 2008-08-06 | 3,795,800 | 20.02 | 20.16 | 19.75 | 19.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
