|
 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 | | 2008-08-06 | 3,795,800 | 20.02 | 20.16 | 19.75 | 19.95 | 00:00:00 | | 2008-08-07 | 3,550,600 | 19.82 | 20.27 | 19.70 | 20.11 | 00:00:00 | | 2008-08-08 | 3,565,400 | 20.19 | 20.55 | 20.01 | 20.54 | 00:00:00 | | 2008-08-11 | 2,850,800 | 20.59 | 21.04 | 20.36 | 20.89 | 00:00:00 | | 2008-08-12 | 3,160,200 | 20.80 | 20.99 | 20.44 | 20.60 | 00:00:00 | | 2008-08-13 | 1,738,600 | 20.79 | 20.79 | 20.50 | 20.61 | 00:00:00 | | 2008-08-14 | 1,612,700 | 20.45 | 20.66 | 20.38 | 20.50 | 00:00:00 | | 2008-08-15 | 1,707,500 | 20.59 | 20.67 | 20.49 | 20.63 | 00:00:00 | | 2008-08-18 | 1,390,600 | 20.75 | 20.88 | 20.66 | 20.73 | 00:00:00 | | 2008-08-19 | 1,403,600 | 20.66 | 20.80 | 20.57 | 20.60 | 00:00:00 | | 2008-08-20 | 1,978,600 | 20.60 | 20.64 | 20.41 | 20.52 | 00:00:00 | | 2008-08-21 | 1,915,400 | 20.31 | 20.60 | 20.31 | 20.54 | 00:00:00 | | 2008-08-22 | 1,286,100 | 20.60 | 20.71 | 20.53 | 20.66 | 00:00:00 | | 2008-08-25 | 2,158,900 | 20.47 | 20.68 | 20.35 | 20.39 | 00:00:00 | | 2008-08-26 | 2,239,700 | 20.34 | 20.58 | 20.34 | 20.48 | 00:00:00 | | 2008-08-27 | 1,275,300 | 20.53 | 20.76 | 20.39 | 20.71 | 00:00:00 | | 2008-08-28 | 1,523,000 | 20.79 | 20.90 | 20.64 | 20.87 | 00:00:00 | | 2008-08-29 | 2,066,300 | 20.75 | 20.93 | 20.48 | 20.51 | 00:00:00 | | 2008-09-02 | 2,685,900 | 20.61 | 20.74 | 20.39 | 20.44 | 00:00:00 | | 2008-09-03 | 3,329,300 | 20.37 | 20.78 | 20.28 | 20.39 | 00:00:00 | | 2008-09-04 | 3,476,700 | 20.39 | 20.49 | 20.21 | 20.28 | 00:00:00 | | 2008-09-05 | 2,634,600 | 20.17 | 20.32 | 20.04 | 20.20 | 00:00:00 | | 2008-09-08 | 1,991,500 | 20.31 | 20.81 | 20.20 | 20.80 | 00:00:00 | | 2008-09-09 | 4,109,600 | 20.85 | 21.09 | 20.70 | 20.86 | 00:00:00 | | 2008-09-10 | 6,658,000 | 20.23 | 20.45 | 20.20 | 20.25 | 00:00:00 | | 2008-09-11 | 5,238,200 | 20.19 | 20.63 | 20.04 | 20.59 | 00:00:00 | | 2008-09-12 | 3,439,200 | 20.48 | 20.69 | 20.38 | 20.56 | 00:00:00 | | 2008-09-15 | 3,275,300 | 20.15 | 20.75 | 20.14 | 20.44 | 00:00:00 | | 2008-09-16 | 4,957,600 | 20.10 | 20.92 | 19.97 | 20.87 | 00:00:00 | | 2008-09-17 | 5,349,200 | 20.54 | 20.99 | 20.42 | 20.74 | 00:00:00 | | 2008-09-18 | 5,710,600 | 20.97 | 22.01 | 20.72 | 21.76 | 00:00:00 | | 2008-09-19 | 6,794,800 | 21.56 | 22.39 | 21.08 | 21.41 | 00:00:00 | | 2008-09-22 | 2,827,000 | 21.46 | 21.49 | 20.59 | 20.77 | 00:00:00 | | 2008-09-23 | 2,569,800 | 20.55 | 20.76 | 20.22 | 20.24 | 00:00:00 | | 2008-09-24 | 3,146,100 | 20.35 | 20.54 | 20.00 | 20.46 | 00:00:00 | | 2008-09-25 | 2,262,300 | 20.53 | 20.95 | 20.42 | 20.78 | 00:00:00 | | 2008-09-26 | 2,425,700 | 20.56 | 20.72 | 20.31 | 20.51 | 00:00:00 | | 2008-09-29 | 4,087,100 | 20.45 | 20.45 | 19.64 | 19.78 | 00:00:00 | | 2008-09-30 | 3,557,700 | 19.93 | 20.13 | 19.64 | 19.99 | 00:00:00 | | 2008-10-01 | 4,403,400 | 19.80 | 20.21 | 19.65 | 20.07 | 00:00:00 | | 2008-10-02 | 3,908,500 | 20.05 | 20.13 | 19.54 | 19.66 | 00:00:00 | | 2008-10-03 | 6,613,400 | 19.92 | 20.21 | 19.35 | 19.35 | 00:00:00 | | 2008-10-06 | 6,590,300 | 19.14 | 19.45 | 18.21 | 18.71 | 00:00:00 | | 2008-10-07 | 6,863,200 | 18.70 | 19.60 | 18.63 | 18.64 | 00:00:00 | | 2008-10-08 | 6,725,700 | 18.33 | 19.35 | 18.25 | 18.95 | 00:00:00 | | 2008-10-09 | 5,987,000 | 18.96 | 19.18 | 17.57 | 17.61 | 00:00:00 | | 2008-10-10 | 6,313,100 | 17.00 | 17.61 | 15.32 | 16.73 | 00:00:00 | | 2008-10-13 | 5,373,400 | 17.35 | 18.02 | 16.78 | 18.02 | 00:00:00 | | 2008-10-14 | 3,819,100 | 18.65 | 18.87 | 16.95 | 17.70 | 00:00:00 | | 2008-10-15 | 4,099,300 | 17.43 | 17.59 | 16.33 | 16.50 | 00:00:00 | | 2008-10-16 | 5,613,700 | 16.56 | 16.87 | 15.61 | 16.83 | 00:00:00 | | 2008-10-17 | 4,421,600 | 16.61 | 17.49 | 16.19 | 16.64 | 00:00:00 | | 2008-10-20 | 4,096,300 | 17.17 | 17.93 | 16.72 | 17.90 | 00:00:00 | | 2008-10-21 | 2,114,000 | 17.80 | 17.94 | 17.36 | 17.50 | 00:00:00 | | 2008-10-22 | 3,777,700 | 17.34 | 17.35 | 15.94 | 16.44 | 00:00:00 | | 2008-10-23 | 5,468,200 | 16.93 | 17.39 | 15.56 | 17.00 | 00:00:00 | | 2008-10-24 | 4,256,400 | 15.97 | 17.13 | 15.50 | 16.71 | 00:00:00 | | 2008-10-27 | 3,335,900 | 16.48 | 16.98 | 16.14 | 16.29 | 00:00:00 | | 2008-10-28 | 5,944,500 | 16.61 | 17.37 | 16.07 | 17.32 | 00:00:00 | | 2008-10-29 | 4,395,700 | 17.21 | 17.41 | 16.59 | 16.69 | 00:00:00 | | 2008-10-30 | 3,929,500 | 17.00 | 17.63 | 16.75 | 17.56 | 00:00:00 | | 2008-10-31 | 3,687,400 | 17.56 | 17.98 | 17.20 | 17.42 | 00:00:00 | | 2008-11-03 | 3,281,500 | 17.57 | 17.88 | 17.26 | 17.82 | 00:00:00 | | 2008-11-04 | 2,560,400 | 18.17 | 18.49 | 17.86 | 18.24 | 00:00:00 | | 2008-11-05 | 2,865,300 | 18.03 | 18.29 | 17.67 | 17.73 | 00:00:00 | | 2008-11-06 | 3,487,000 | 17.73 | 17.84 | 16.83 | 17.01 | 00:00:00 | | 2008-11-07 | 3,094,700 | 17.17 | 17.80 | 17.12 | 17.77 | 00:00:00 | | 2008-11-10 | 2,850,100 | 17.92 | 18.07 | 17.14 | 17.40 | 00:00:00 | | 2008-11-11 | 2,562,400 | 17.19 | 17.68 | 16.87 | 17.30 | 00:00:00 | | 2008-11-12 | 3,115,000 | 17.12 | 17.24 | 16.84 | 17.03 | 00:00:00 | | 2008-11-13 | 5,857,300 | 17.16 | 18.29 | 16.91 | 18.28 | 00:00:00 | | 2008-11-14 | 4,199,300 | 18.24 | 18.80 | 17.62 | 17.98 | 00:00:00 | | 2008-11-17 | 4,647,900 | 17.10 | 18.64 | 17.10 | 18.15 | 00:00:00 | | 2008-11-18 | 3,719,100 | 18.08 | 18.47 | 17.44 | 17.95 | 00:00:00 | | 2008-11-19 | 3,896,700 | 17.87 | 18.35 | 17.53 | 17.53 | 00:00:00 | | 2008-11-20 | 4,683,400 | 17.37 | 17.95 | 16.57 | 16.76 | 00:00:00 | | 2008-11-21 | 5,127,700 | 17.03 | 18.07 | 16.50 | 18.04 | 00:00:00 | | 2008-11-24 | 5,508,600 | 18.29 | 18.95 | 17.81 | 18.55 | 00:00:00 | | 2008-11-25 | 4,609,600 | 18.80 | 19.21 | 18.14 | 18.46 | 00:00:00 | | 2008-11-26 | 3,368,300 | 18.14 | 18.37 | 17.85 | 18.33 | 00:00:00 | | 2008-11-28 | 1,266,800 | 18.28 | 18.81 | 18.19 | 18.81 | 00:00:00 | | 2008-12-01 | 3,821,600 | 18.36 | 18.55 | 17.68 | 17.69 | 00:00:00 | | 2008-12-02 | 3,972,400 | 18.00 | 18.01 | 17.39 | 17.89 | 00:00:00 | | 2008-12-03 | 4,847,200 | 17.49 | 18.28 | 17.49 | 18.19 | 00:00:00 | | 2008-12-04 | 3,115,900 | 18.16 | 18.23 | 17.28 | 17.57 | 00:00:00 | | 2008-12-05 | 3,661,000 | 17.25 | 18.25 | 16.96 | 18.18 | 00:00:00 | | 2008-12-08 | 3,367,000 | 18.36 | 18.55 | 18.05 | 18.26 | 00:00:00 | | 2008-12-09 | 3,263,400 | 17.95 | 18.41 | 17.93 | 18.01 | 00:00:00 | | 2008-12-10 | 3,032,600 | 18.14 | 18.27 | 17.94 | 18.17 | 00:00:00 | | 2008-12-11 | 2,807,900 | 18.06 | 18.68 | 17.93 | 18.13 | 00:00:00 | | 2008-12-12 | 3,675,800 | 17.80 | 18.07 | 17.67 | 18.00 | 00:00:00 | | 2008-12-15 | 2,034,300 | 17.99 | 18.11 | 17.64 | 17.87 | 00:00:00 | | 2008-12-16 | 3,396,500 | 17.94 | 18.55 | 17.81 | 18.54 | 00:00:00 | | 2008-12-17 | 3,026,900 | 18.37 | 18.49 | 18.00 | 18.05 | 00:00:00 | | 2008-12-18 | 3,531,000 | 18.13 | 18.75 | 17.92 | 18.28 | 00:00:00 | | 2008-12-19 | 4,951,800 | 18.41 | 18.90 | 18.34 | 18.35 | 00:00:00 | | 2008-12-22 | 2,119,500 | 18.50 | 18.71 | 18.20 | 18.47 | 00:00:00 | | 2008-12-23 | 2,133,300 | 18.66 | 18.66 | 18.01 | 18.04 | 00:00:00 | | 2008-12-24 | 821,000 | 18.19 | 18.19 | 17.76 | 17.83 | 00:00:00 | | 2008-12-26 | 700,300 | 17.89 | 18.10 | 17.86 | 17.98 | 00:00:00 | | 2008-12-29 | 1,290,600 | 17.98 | 18.06 | 17.78 | 18.00 | 00:00:00 | | 2008-12-30 | 1,755,100 | 18.08 | 18.26 | 18.02 | 18.24 | 00:00:00 | | 2008-12-31 | 2,606,500 | 18.28 | 18.64 | 18.21 | 18.55 | 00:00:00 | | 2009-01-02 | 2,018,300 | 18.59 | 18.95 | 18.49 | 18.84 | 00:00:00 | | 2009-01-05 | 2,908,200 | 18.82 | 18.97 | 18.44 | 18.66 | 00:00:00 | | 2009-01-06 | 3,009,200 | 18.74 | 19.00 | 18.32 | 18.42 | 00:00:00 | | 2009-01-07 | 2,523,000 | 18.30 | 18.40 | 18.11 | 18.23 | 00:00:00 | | 2009-01-08 | 2,929,700 | 18.16 | 18.47 | 18.16 | 18.47 | 00:00:00 | | 2009-01-09 | 2,779,000 | 18.50 | 18.54 | 18.17 | 18.24 | 00:00:00 | | 2009-01-12 | 2,783,800 | 18.28 | 18.40 | 18.15 | 18.36 | 00:00:00 | | 2009-01-13 | 3,041,200 | 18.39 | 18.40 | 17.97 | 18.08 | 00:00:00 | | 2009-01-14 | 3,104,400 | 18.03 | 18.12 | 17.71 | 17.97 | 00:00:00 | | 2009-01-15 | 2,682,800 | 17.92 | 18.10 | 17.75 | 18.09 | 00:00:00 | | 2009-01-16 | 3,378,300 | 18.26 | 18.49 | 18.11 | 18.28 | 00:00:00 | | 2009-01-20 | 3,465,300 | 18.34 | 18.51 | 17.93 | 17.98 | 00:00:00 | | 2009-01-21 | 4,334,200 | 18.23 | 18.36 | 17.99 | 18.31 | 00:00:00 | | 2009-01-22 | 4,379,400 | 18.21 | 18.57 | 17.94 | 18.44 | 00:00:00 | | 2009-01-23 | 2,803,200 | 18.15 | 18.43 | 18.02 | 18.38 | 00:00:00 | | 2009-01-26 | 2,544,000 | 18.45 | 18.77 | 18.39 | 18.63 | 00:00:00 | | 2009-01-27 | 2,646,300 | 18.69 | 18.76 | 18.42 | 18.68 | 00:00:00 | | 2009-01-28 | 3,069,700 | 18.94 | 18.94 | 18.50 | 18.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
