|
 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 | | 2000-06-23 | 284,800 | 20.69 | 21.12 | 20.69 | 21.00 | 00:00:00 | | 2000-06-26 | 165,600 | 21.25 | 21.31 | 20.94 | 21.25 | 00:00:00 | | 2000-06-27 | 337,500 | 21.12 | 21.38 | 20.25 | 20.31 | 00:00:00 | | 2000-06-28 | 388,000 | 20.50 | 21.12 | 19.97 | 20.95 | 00:00:00 | | 2000-06-29 | 257,800 | 20.94 | 21.25 | 20.50 | 20.50 | 00:00:00 | | 2000-06-30 | 560,200 | 20.56 | 21.12 | 20.06 | 20.19 | 00:00:00 | | 2000-07-03 | 243,300 | 20.31 | 20.75 | 20.19 | 20.50 | 00:00:00 | | 2000-07-05 | 516,700 | 20.50 | 21.00 | 20.12 | 20.31 | 00:00:00 | | 2000-07-06 | 502,800 | 20.50 | 20.88 | 20.44 | 20.81 | 00:00:00 | | 2000-07-07 | 329,000 | 20.88 | 21.12 | 20.88 | 21.00 | 00:00:00 | | 2000-07-10 | 2,762,500 | 21.12 | 21.50 | 21.06 | 21.25 | 00:00:00 | | 2000-07-11 | 1,073,500 | 21.12 | 21.25 | 20.81 | 21.25 | 00:00:00 | | 2000-07-12 | 251,800 | 21.25 | 21.25 | 20.88 | 21.00 | 00:00:00 | | 2000-07-13 | 295,800 | 21.00 | 21.06 | 20.75 | 21.00 | 00:00:00 | | 2000-07-14 | 595,900 | 20.94 | 21.31 | 20.75 | 20.81 | 00:00:00 | | 2000-07-17 | 497,200 | 20.81 | 21.06 | 20.78 | 20.78 | 00:00:00 | | 2000-07-18 | 877,900 | 21.06 | 21.06 | 20.56 | 20.62 | 00:00:00 | | 2000-07-19 | 1,225,400 | 20.88 | 21.81 | 20.81 | 21.69 | 00:00:00 | | 2000-07-20 | 809,700 | 22.25 | 22.31 | 21.94 | 22.06 | 00:00:00 | | 2000-07-21 | 495,700 | 22.31 | 22.31 | 21.88 | 21.88 | 00:00:00 | | 2000-07-24 | 267,900 | 21.88 | 22.00 | 21.50 | 21.69 | 00:00:00 | | 2000-07-25 | 324,600 | 21.94 | 22.44 | 21.75 | 22.06 | 00:00:00 | | 2000-07-26 | 423,900 | 22.00 | 22.25 | 21.94 | 21.94 | 00:00:00 | | 2000-07-27 | 403,000 | 22.06 | 22.44 | 22.06 | 22.31 | 00:00:00 | | 2000-07-28 | 426,300 | 22.25 | 22.50 | 22.06 | 22.06 | 00:00:00 | | 2000-07-31 | 458,000 | 22.25 | 22.44 | 22.00 | 22.06 | 00:00:00 | | 2000-08-01 | 359,200 | 22.25 | 22.81 | 22.12 | 22.81 | 00:00:00 | | 2000-08-02 | 1,879,400 | 22.81 | 23.69 | 22.62 | 23.50 | 00:00:00 | | 2000-08-03 | 2,185,100 | 23.56 | 24.62 | 23.56 | 24.06 | 00:00:00 | | 2000-08-04 | 667,300 | 24.06 | 24.25 | 23.62 | 24.25 | 00:00:00 | | 2000-08-07 | 1,279,300 | 24.12 | 24.88 | 24.12 | 24.77 | 00:00:00 | | 2000-08-08 | 1,063,900 | 26.00 | 26.00 | 25.00 | 25.50 | 00:00:00 | | 2000-08-09 | 878,900 | 25.38 | 25.44 | 25.06 | 25.44 | 00:00:00 | | 2000-08-10 | 436,700 | 25.25 | 25.83 | 25.19 | 25.83 | 00:00:00 | | 2000-08-11 | 966,900 | 25.81 | 26.62 | 25.69 | 26.27 | 00:00:00 | | 2000-08-14 | 826,500 | 25.88 | 26.44 | 25.88 | 26.38 | 00:00:00 | | 2000-08-15 | 943,400 | 26.12 | 26.69 | 26.00 | 26.62 | 00:00:00 | | 2000-08-16 | 764,400 | 26.62 | 26.69 | 26.38 | 26.62 | 00:00:00 | | 2000-08-17 | 752,300 | 26.62 | 26.62 | 26.12 | 26.19 | 00:00:00 | | 2000-08-18 | 887,200 | 26.06 | 26.31 | 25.94 | 26.25 | 00:00:00 | | 2000-08-21 | 776,900 | 26.06 | 26.44 | 26.00 | 26.31 | 00:00:00 | | 2000-08-22 | 793,900 | 26.25 | 26.62 | 26.19 | 26.50 | 00:00:00 | | 2000-08-23 | 1,273,000 | 26.25 | 26.38 | 25.81 | 26.00 | 00:00:00 | | 2000-08-24 | 1,097,000 | 26.00 | 26.00 | 25.12 | 25.38 | 00:00:00 | | 2000-08-25 | 1,221,800 | 25.38 | 25.38 | 24.75 | 25.06 | 00:00:00 | | 2000-08-28 | 1,018,800 | 25.00 | 25.12 | 24.50 | 24.56 | 00:00:00 | | 2000-08-29 | 993,500 | 24.56 | 24.62 | 24.06 | 24.44 | 00:00:00 | | 2000-08-30 | 692,900 | 24.44 | 25.00 | 24.31 | 24.75 | 00:00:00 | | 2000-08-31 | 1,515,000 | 24.75 | 25.25 | 24.75 | 25.08 | 00:00:00 | | 2000-09-01 | 1,056,900 | 24.94 | 25.38 | 24.81 | 25.38 | 00:00:00 | | 2000-09-05 | 697,000 | 25.00 | 25.06 | 24.81 | 24.94 | 00:00:00 | | 2000-09-06 | 2,152,500 | 25.00 | 25.75 | 25.00 | 25.75 | 00:00:00 | | 2000-09-07 | 674,500 | 25.69 | 25.75 | 25.50 | 25.75 | 00:00:00 | | 2000-09-08 | 1,519,900 | 25.62 | 26.06 | 25.62 | 26.03 | 00:00:00 | | 2000-09-11 | 2,402,300 | 26.00 | 26.69 | 25.94 | 26.64 | 00:00:00 | | 2000-09-12 | 1,940,200 | 26.62 | 27.00 | 26.44 | 26.75 | 00:00:00 | | 2000-09-13 | 972,300 | 26.75 | 26.88 | 26.31 | 26.56 | 00:00:00 | | 2000-09-14 | 589,600 | 26.56 | 26.56 | 25.94 | 26.56 | 00:00:00 | | 2000-09-15 | 1,659,800 | 26.62 | 26.94 | 26.44 | 26.64 | 00:00:00 | | 2000-09-18 | 836,600 | 26.50 | 26.50 | 26.00 | 26.17 | 00:00:00 | | 2000-09-19 | 2,545,600 | 26.69 | 26.69 | 25.69 | 26.20 | 00:00:00 | | 2000-09-20 | 971,200 | 26.00 | 26.12 | 25.50 | 26.00 | 00:00:00 | | 2000-09-21 | 871,600 | 25.94 | 26.12 | 25.56 | 25.88 | 00:00:00 | | 2000-09-22 | 2,292,400 | 26.06 | 26.25 | 25.75 | 26.12 | 00:00:00 | | 2000-09-25 | 478,800 | 25.88 | 26.12 | 25.62 | 26.06 | 00:00:00 | | 2000-09-26 | 854,800 | 26.00 | 26.50 | 26.00 | 26.38 | 00:00:00 | | 2000-09-27 | 1,704,600 | 26.31 | 26.89 | 26.31 | 26.89 | 00:00:00 | | 2000-09-28 | 1,074,400 | 26.81 | 27.50 | 26.69 | 27.25 | 00:00:00 | | 2000-09-29 | 1,051,400 | 27.25 | 27.56 | 27.19 | 27.52 | 00:00:00 | | 2000-10-02 | 895,800 | 27.50 | 28.00 | 27.31 | 27.94 | 00:00:00 | | 2000-10-03 | 714,300 | 27.69 | 28.12 | 27.56 | 27.56 | 00:00:00 | | 2000-10-04 | 1,289,000 | 27.38 | 27.69 | 26.19 | 26.75 | 00:00:00 | | 2000-10-05 | 1,729,900 | 26.75 | 27.31 | 25.88 | 25.94 | 00:00:00 | | 2000-10-06 | 1,866,000 | 26.00 | 27.44 | 26.00 | 27.00 | 00:00:00 | | 2000-10-09 | 1,080,100 | 26.88 | 27.81 | 26.69 | 27.38 | 00:00:00 | | 2000-10-10 | 820,600 | 27.19 | 27.94 | 27.19 | 27.50 | 00:00:00 | | 2000-10-11 | 815,800 | 27.69 | 28.00 | 27.12 | 27.62 | 00:00:00 | | 2000-10-12 | 573,200 | 27.44 | 27.75 | 26.69 | 27.31 | 00:00:00 | | 2000-10-13 | 389,800 | 27.12 | 27.50 | 27.12 | 27.50 | 00:00:00 | | 2000-10-16 | 382,900 | 27.31 | 27.94 | 27.25 | 27.81 | 00:00:00 | | 2000-10-17 | 470,900 | 27.81 | 28.00 | 27.44 | 27.69 | 00:00:00 | | 2000-10-18 | 791,000 | 27.62 | 28.00 | 26.75 | 27.25 | 00:00:00 | | 2000-10-19 | 374,900 | 27.06 | 27.06 | 26.38 | 26.75 | 00:00:00 | | 2000-10-20 | 583,600 | 26.75 | 26.88 | 26.44 | 26.56 | 00:00:00 | | 2000-10-23 | 664,400 | 26.56 | 26.62 | 26.06 | 26.12 | 00:00:00 | | 2000-10-24 | 1,012,900 | 26.31 | 26.50 | 25.62 | 25.94 | 00:00:00 | | 2000-10-25 | 970,900 | 25.94 | 26.19 | 25.06 | 25.12 | 00:00:00 | | 2000-10-26 | 1,491,600 | 24.88 | 25.31 | 24.62 | 25.06 | 00:00:00 | | 2000-10-27 | 978,100 | 24.94 | 25.44 | 24.62 | 25.25 | 00:00:00 | | 2000-10-30 | 928,500 | 25.12 | 25.62 | 25.12 | 25.44 | 00:00:00 | | 2000-10-31 | 664,100 | 25.38 | 25.75 | 25.00 | 25.56 | 00:00:00 | | 2000-11-01 | 560,300 | 25.69 | 26.38 | 25.62 | 26.31 | 00:00:00 | | 2000-11-02 | 785,200 | 26.31 | 26.44 | 25.75 | 25.81 | 00:00:00 | | 2000-11-03 | 367,900 | 25.75 | 26.12 | 25.50 | 25.75 | 00:00:00 | | 2000-11-06 | 907,800 | 25.50 | 26.44 | 25.50 | 25.88 | 00:00:00 | | 2000-11-07 | 479,700 | 25.88 | 25.94 | 25.50 | 25.69 | 00:00:00 | | 2000-11-08 | 235,500 | 25.56 | 25.81 | 25.50 | 25.75 | 00:00:00 | | 2000-11-09 | 513,300 | 25.88 | 26.12 | 25.75 | 26.00 | 00:00:00 | | 2000-11-10 | 616,000 | 26.12 | 26.19 | 25.88 | 25.94 | 00:00:00 | | 2000-11-13 | 368,700 | 25.69 | 26.25 | 25.69 | 25.94 | 00:00:00 | | 2000-11-14 | 485,100 | 25.69 | 25.81 | 25.56 | 25.75 | 00:00:00 | | 2000-11-15 | 931,000 | 25.62 | 26.50 | 25.56 | 26.38 | 00:00:00 | | 2000-11-16 | 943,900 | 26.38 | 26.75 | 26.25 | 26.56 | 00:00:00 | | 2000-11-17 | 598,600 | 26.88 | 26.88 | 26.44 | 26.69 | 00:00:00 | | 2000-11-20 | 510,300 | 26.88 | 27.00 | 26.44 | 26.50 | 00:00:00 | | 2000-11-21 | 339,100 | 26.50 | 26.69 | 26.00 | 26.69 | 00:00:00 | | 2000-11-22 | 965,100 | 26.56 | 26.88 | 26.38 | 26.69 | 00:00:00 | | 2000-11-24 | 133,500 | 26.50 | 26.75 | 26.38 | 26.56 | 00:00:00 | | 2000-11-27 | 933,400 | 26.25 | 26.50 | 25.75 | 26.12 | 00:00:00 | | 2000-11-28 | 612,300 | 26.12 | 26.44 | 26.06 | 26.44 | 00:00:00 | | 2000-11-29 | 592,600 | 26.25 | 27.06 | 26.25 | 26.94 | 00:00:00 | | 2000-11-30 | 828,700 | 27.19 | 27.75 | 26.94 | 27.25 | 00:00:00 | | 2000-12-01 | 447,600 | 27.00 | 27.38 | 26.81 | 26.94 | 00:00:00 | | 2000-12-04 | 667,000 | 26.88 | 27.62 | 26.88 | 27.50 | 00:00:00 | | 2000-12-05 | 997,600 | 27.44 | 27.56 | 26.94 | 27.56 | 00:00:00 | | 2000-12-06 | 737,600 | 27.81 | 27.81 | 26.88 | 27.19 | 00:00:00 | | 2000-12-07 | 673,100 | 27.12 | 27.62 | 27.12 | 27.62 | 00:00:00 | | 2000-12-08 | 496,500 | 27.62 | 27.75 | 27.38 | 27.69 | 00:00:00 | | 2000-12-11 | 796,300 | 27.56 | 28.00 | 27.44 | 27.62 | 00:00:00 | | 2000-12-12 | 660,300 | 27.75 | 28.12 | 27.69 | 28.00 | 00:00:00 | | 2000-12-13 | 386,200 | 28.00 | 28.06 | 27.81 | 28.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
