|
 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 | | 2009-01-28 | 3,069,700 | 18.94 | 18.94 | 18.50 | 18.69 | 00:00:00 | | 2009-01-29 | 2,791,300 | 18.99 | 19.07 | 18.50 | 18.74 | 00:00:00 | | 2009-01-30 | 2,970,000 | 18.75 | 18.84 | 18.34 | 18.46 | 00:00:00 | | 2009-02-02 | 2,733,400 | 18.27 | 18.45 | 18.00 | 18.36 | 00:00:00 | | 2009-02-03 | 2,087,900 | 18.35 | 18.59 | 18.19 | 18.46 | 00:00:00 | | 2009-02-04 | 2,825,800 | 18.60 | 18.85 | 18.54 | 18.71 | 00:00:00 | | 2009-02-05 | 2,657,900 | 18.69 | 18.99 | 18.52 | 18.88 | 00:00:00 | | 2009-02-06 | 2,529,700 | 18.89 | 19.13 | 18.67 | 19.03 | 00:00:00 | | 2009-02-09 | 2,048,600 | 19.02 | 19.03 | 18.65 | 18.81 | 00:00:00 | | 2009-02-10 | 2,554,900 | 18.65 | 18.87 | 18.18 | 18.25 | 00:00:00 | | 2009-02-11 | 2,445,900 | 18.38 | 18.42 | 17.97 | 18.13 | 00:00:00 | | 2009-02-12 | 2,783,700 | 17.90 | 18.15 | 17.70 | 18.14 | 00:00:00 | | 2009-02-13 | 3,053,400 | 18.25 | 18.38 | 18.00 | 18.03 | 00:00:00 | | 2009-02-17 | 3,722,500 | 17.76 | 18.02 | 17.35 | 17.51 | 00:00:00 | | 2009-02-18 | 4,114,300 | 17.59 | 17.84 | 17.35 | 17.70 | 00:00:00 | | 2009-02-19 | 5,224,500 | 17.83 | 18.04 | 17.66 | 17.95 | 00:00:00 | | 2009-02-20 | 4,236,800 | 17.74 | 17.94 | 17.58 | 17.73 | 00:00:00 | | 2009-02-23 | 3,689,400 | 17.88 | 17.98 | 17.47 | 17.57 | 00:00:00 | | 2009-02-24 | 3,775,000 | 17.67 | 18.10 | 17.57 | 18.04 | 00:00:00 | | 2009-02-25 | 4,839,900 | 17.99 | 18.03 | 17.57 | 17.67 | 00:00:00 | | 2009-02-26 | 3,364,600 | 17.82 | 17.98 | 17.44 | 17.50 | 00:00:00 | | 2009-02-27 | 8,044,100 | 17.40 | 17.97 | 17.15 | 17.74 | 00:00:00 | | 2009-03-02 | 3,919,300 | 17.46 | 17.70 | 17.13 | 17.15 | 00:00:00 | | 2009-03-03 | 5,873,400 | 17.35 | 17.45 | 16.77 | 16.90 | 00:00:00 | | 2009-03-04 | 3,447,100 | 17.12 | 17.25 | 16.72 | 16.91 | 00:00:00 | | 2009-03-05 | 4,219,000 | 16.63 | 16.88 | 16.26 | 16.48 | 00:00:00 | | 2009-03-06 | 4,651,400 | 16.61 | 17.01 | 16.20 | 16.57 | 00:00:00 | | 2009-03-09 | 2,951,500 | 16.40 | 16.54 | 16.10 | 16.19 | 00:00:00 | | 2009-03-10 | 4,274,400 | 16.45 | 16.65 | 16.30 | 16.62 | 00:00:00 | | 2009-03-11 | 3,410,500 | 16.01 | 16.86 | 16.01 | 16.64 | 00:00:00 | | 2009-03-12 | 3,868,800 | 16.64 | 17.17 | 16.45 | 17.06 | 00:00:00 | | 2009-03-13 | 4,224,000 | 17.10 | 17.29 | 16.94 | 17.20 | 00:00:00 | | 2009-03-16 | 5,193,700 | 17.36 | 17.71 | 17.09 | 17.11 | 00:00:00 | | 2009-03-17 | 2,843,400 | 17.31 | 17.51 | 16.95 | 17.37 | 00:00:00 | | 2009-03-18 | 5,048,300 | 17.29 | 17.74 | 16.97 | 17.71 | 00:00:00 | | 2009-03-19 | 5,141,900 | 17.87 | 18.29 | 17.67 | 18.18 | 00:00:00 | | 2009-03-20 | 7,440,500 | 18.19 | 18.48 | 18.19 | 18.27 | 00:00:00 | | 2009-03-23 | 3,797,900 | 18.41 | 18.79 | 18.25 | 18.77 | 00:00:00 | | 2009-03-24 | 4,623,800 | 18.51 | 18.53 | 18.08 | 18.12 | 00:00:00 | | 2009-03-25 | 3,363,400 | 18.31 | 18.36 | 17.90 | 18.12 | 00:00:00 | | 2009-03-26 | 3,799,600 | 18.22 | 18.38 | 17.86 | 18.38 | 00:00:00 | | 2009-03-27 | 2,662,300 | 18.19 | 18.34 | 18.10 | 18.25 | 00:00:00 | | 2009-03-30 | 4,619,800 | 17.93 | 18.22 | 17.85 | 18.20 | 00:00:00 | | 2009-03-31 | 6,244,800 | 18.32 | 18.87 | 18.22 | 18.63 | 00:00:00 | | 2009-04-01 | 3,628,600 | 18.35 | 18.67 | 18.26 | 18.38 | 00:00:00 | | 2009-04-02 | 6,162,500 | 18.51 | 18.76 | 17.94 | 17.99 | 00:00:00 | | 2009-04-03 | 2,529,400 | 17.98 | 18.28 | 17.96 | 18.16 | 00:00:00 | | 2009-04-06 | 2,581,300 | 17.98 | 18.32 | 17.91 | 18.01 | 00:00:00 | | 2009-04-07 | 2,400,700 | 17.77 | 18.17 | 17.65 | 18.01 | 00:00:00 | | 2009-04-08 | 3,527,800 | 18.03 | 18.41 | 17.98 | 18.40 | 00:00:00 | | 2009-04-09 | 4,427,300 | 18.57 | 18.90 | 18.24 | 18.45 | 00:00:00 | | 2009-04-13 | 3,187,900 | 18.36 | 18.47 | 18.12 | 18.17 | 00:00:00 | | 2009-04-14 | 2,291,900 | 18.03 | 18.17 | 17.88 | 17.92 | 00:00:00 | | 2009-04-15 | 2,743,600 | 18.00 | 18.20 | 17.87 | 18.19 | 00:00:00 | | 2009-04-16 | 2,800,300 | 18.29 | 18.40 | 18.18 | 18.34 | 00:00:00 | | 2009-04-17 | 2,628,500 | 18.35 | 18.50 | 18.31 | 18.37 | 00:00:00 | | 2009-04-20 | 2,427,700 | 18.17 | 18.49 | 18.15 | 18.26 | 00:00:00 | | 2009-04-21 | 3,379,500 | 18.16 | 18.62 | 18.16 | 18.60 | 00:00:00 | | 2009-04-22 | 4,398,400 | 18.47 | 18.62 | 18.18 | 18.44 | 00:00:00 | | 2009-04-23 | 2,967,000 | 18.42 | 18.54 | 18.27 | 18.48 | 00:00:00 | | 2009-04-24 | 2,223,300 | 18.58 | 18.67 | 18.26 | 18.39 | 00:00:00 | | 2009-04-27 | 1,929,700 | 18.21 | 18.74 | 18.21 | 18.54 | 00:00:00 | | 2009-04-28 | 2,600,900 | 18.44 | 18.72 | 18.35 | 18.54 | 00:00:00 | | 2009-04-29 | 2,251,200 | 18.78 | 18.91 | 18.57 | 18.81 | 00:00:00 | | 2009-04-30 | 4,357,100 | 18.98 | 18.98 | 18.18 | 18.44 | 00:00:00 | | 2009-05-01 | 2,893,100 | 18.55 | 18.55 | 18.06 | 18.39 | 00:00:00 | | 2009-05-04 | 3,355,300 | 18.54 | 18.54 | 18.14 | 18.28 | 00:00:00 | | 2009-05-05 | 3,783,400 | 18.35 | 18.35 | 18.06 | 18.29 | 00:00:00 | | 2009-05-06 | 3,065,900 | 18.42 | 18.46 | 18.10 | 18.17 | 00:00:00 | | 2009-05-07 | 3,011,800 | 18.33 | 18.38 | 18.09 | 18.25 | 00:00:00 | | 2009-05-08 | 3,640,700 | 18.40 | 18.64 | 18.16 | 18.26 | 00:00:00 | | 2009-05-11 | 2,909,800 | 18.06 | 18.38 | 18.06 | 18.24 | 00:00:00 | | 2009-05-12 | 2,064,900 | 18.06 | 18.34 | 18.06 | 18.28 | 00:00:00 | | 2009-05-13 | 2,974,900 | 18.16 | 18.29 | 17.86 | 17.91 | 00:00:00 | | 2009-05-14 | 2,777,600 | 17.95 | 18.07 | 17.60 | 17.73 | 00:00:00 | | 2009-05-15 | 3,275,900 | 17.62 | 17.69 | 17.16 | 17.20 | 00:00:00 | | 2009-05-18 | 2,578,100 | 17.35 | 17.37 | 17.10 | 17.23 | 00:00:00 | | 2009-05-19 | 2,653,600 | 17.21 | 17.57 | 17.17 | 17.35 | 00:00:00 | | 2009-05-20 | 3,320,000 | 17.44 | 17.50 | 17.02 | 17.05 | 00:00:00 | | 2009-05-21 | 2,616,500 | 16.99 | 17.09 | 16.83 | 16.91 | 00:00:00 | | 2009-05-22 | 2,073,800 | 16.93 | 17.16 | 16.88 | 16.94 | 00:00:00 | | 2009-05-26 | 3,645,300 | 17.00 | 17.56 | 16.84 | 17.51 | 00:00:00 | | 2009-05-27 | 2,863,600 | 17.54 | 17.60 | 17.11 | 17.14 | 00:00:00 | | 2009-05-28 | 3,105,300 | 17.25 | 17.48 | 17.15 | 17.39 | 00:00:00 | | 2009-05-29 | 11,295,400 | 17.49 | 17.49 | 17.04 | 17.15 | 00:00:00 | | 2009-06-01 | 5,349,300 | 17.25 | 17.85 | 17.25 | 17.77 | 00:00:00 | | 2009-06-02 | 4,066,900 | 17.77 | 17.95 | 17.66 | 17.67 | 00:00:00 | | 2009-06-03 | 3,066,400 | 17.60 | 17.75 | 17.44 | 17.60 | 00:00:00 | | 2009-06-04 | 3,608,800 | 17.68 | 17.68 | 17.45 | 17.50 | 00:00:00 | | 2009-06-05 | 2,724,100 | 17.64 | 17.72 | 17.25 | 17.47 | 00:00:00 | | 2009-06-08 | 2,657,100 | 17.48 | 17.68 | 17.35 | 17.54 | 00:00:00 | | 2009-06-09 | 3,255,300 | 17.56 | 17.66 | 17.36 | 17.45 | 00:00:00 | | 2009-06-10 | 3,028,600 | 17.58 | 17.70 | 17.50 | 17.69 | 00:00:00 | | 2009-06-11 | 3,605,800 | 17.76 | 18.28 | 17.69 | 17.99 | 00:00:00 | | 2009-06-12 | 2,049,200 | 17.96 | 18.34 | 17.79 | 18.24 | 00:00:00 | | 2009-06-15 | 2,573,600 | 18.10 | 18.16 | 17.74 | 17.85 | 00:00:00 | | 2009-06-16 | 2,503,100 | 17.94 | 18.05 | 17.80 | 17.87 | 00:00:00 | | 2009-06-17 | 3,644,200 | 17.93 | 18.18 | 17.83 | 17.94 | 00:00:00 | | 2009-06-18 | 2,474,300 | 17.94 | 18.34 | 17.93 | 18.32 | 00:00:00 | | 2009-06-19 | 3,275,000 | 18.38 | 18.44 | 18.07 | 18.11 | 00:00:00 | | 2009-06-22 | 2,738,400 | 18.13 | 18.42 | 17.99 | 18.22 | 00:00:00 | | 2009-06-23 | 3,333,700 | 17.95 | 18.12 | 17.64 | 17.67 | 00:00:00 | | 2009-06-24 | 3,642,700 | 17.79 | 18.16 | 17.70 | 17.87 | 00:00:00 | | 2009-06-25 | 2,673,800 | 17.84 | 18.35 | 17.71 | 18.21 | 00:00:00 | | 2009-06-26 | 1,817,000 | 18.28 | 18.29 | 18.05 | 18.20 | 00:00:00 | | 2009-06-29 | 1,334,400 | 18.23 | 18.44 | 18.10 | 18.44 | 00:00:00 | | 2009-06-30 | 3,393,700 | 18.72 | 18.77 | 18.19 | 18.41 | 00:00:00 | | 2009-07-01 | 1,813,600 | 18.47 | 18.80 | 18.44 | 18.78 | 00:00:00 | | 2009-07-02 | 2,480,800 | 18.62 | 18.62 | 17.44 | 18.31 | 00:00:00 | | 2009-07-06 | 2,183,900 | 18.20 | 18.61 | 18.14 | 18.55 | 00:00:00 | | 2009-07-07 | 1,910,400 | 18.56 | 18.56 | 18.14 | 18.17 | 00:00:00 | | 2009-07-08 | 2,292,600 | 18.26 | 18.41 | 17.96 | 18.10 | 00:00:00 | | 2009-07-09 | 1,960,400 | 18.13 | 18.27 | 17.93 | 18.11 | 00:00:00 | | 2009-07-10 | 2,362,900 | 18.04 | 18.16 | 17.90 | 18.09 | 00:00:00 | | 2009-07-13 | 2,195,400 | 18.17 | 18.46 | 18.04 | 18.44 | 00:00:00 | | 2009-07-14 | 2,602,400 | 18.44 | 18.66 | 18.33 | 18.66 | 00:00:00 | | 2009-07-15 | 3,755,600 | 18.77 | 18.97 | 18.66 | 18.97 | 00:00:00 | | 2009-07-16 | 1,779,600 | 18.88 | 19.00 | 18.65 | 18.94 | 00:00:00 | | 2009-07-17 | 2,552,200 | 18.88 | 18.95 | 18.64 | 18.79 | 00:00:00 | | 2009-07-20 | 2,208,200 | 18.91 | 19.00 | 18.67 | 18.86 | 00:00:00 | | 2009-07-21 | 2,808,500 | 18.92 | 19.02 | 18.78 | 19.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
