|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 2,153,900 | 20.61 | 20.84 | 20.55 | 20.71 | 00:00:00 | | 2010-07-06 | 2,571,700 | 20.86 | 21.08 | 20.75 | 20.96 | 00:00:00 | | 2010-07-07 | 3,214,800 | 20.95 | 21.37 | 20.83 | 21.37 | 00:00:00 | | 2010-07-08 | 1,755,300 | 21.39 | 21.63 | 21.35 | 21.60 | 00:00:00 | | 2010-07-09 | 1,291,600 | 21.62 | 21.70 | 21.49 | 21.67 | 00:00:00 | | 2010-07-12 | 1,131,700 | 21.60 | 21.82 | 21.53 | 21.79 | 00:00:00 | | 2010-07-13 | 2,098,800 | 21.96 | 21.96 | 21.71 | 21.90 | 00:00:00 | | 2010-07-14 | 2,511,700 | 21.80 | 21.82 | 21.56 | 21.71 | 00:00:00 | | 2010-07-15 | 2,180,200 | 21.63 | 21.92 | 21.60 | 21.87 | 00:00:00 | | 2010-07-16 | 2,282,900 | 21.79 | 21.84 | 21.41 | 21.45 | 00:00:00 | | 2010-07-19 | 2,152,000 | 21.49 | 21.90 | 21.49 | 21.82 | 00:00:00 | | 2010-07-20 | 1,602,800 | 21.56 | 21.98 | 21.50 | 21.98 | 00:00:00 | | 2010-07-21 | 1,628,900 | 22.00 | 22.00 | 21.55 | 21.69 | 00:00:00 | | 2010-07-22 | 1,929,700 | 21.83 | 22.12 | 21.83 | 22.02 | 00:00:00 | | 2010-07-23 | 2,861,600 | 22.02 | 22.30 | 21.87 | 22.25 | 00:00:00 | | 2010-07-26 | 2,017,600 | 22.18 | 22.50 | 22.18 | 22.46 | 00:00:00 | | 2010-07-27 | 2,863,800 | 22.50 | 22.89 | 22.44 | 22.75 | 00:00:00 | | 2010-07-28 | 1,860,300 | 22.65 | 22.79 | 22.59 | 22.65 | 00:00:00 | | 2010-07-29 | 2,778,800 | 22.83 | 23.02 | 22.16 | 22.26 | 00:00:00 | | 2010-07-30 | 2,676,700 | 22.07 | 22.14 | 21.93 | 21.99 | 00:00:00 | | 2010-08-02 | 2,904,200 | 22.22 | 22.42 | 22.15 | 22.34 | 00:00:00 | | 2010-08-03 | 7,211,400 | 22.01 | 22.30 | 21.90 | 22.10 | 00:00:00 | | 2010-08-04 | 22,827,100 | 21.71 | 21.93 | 21.41 | 21.86 | 00:00:00 | | 2010-08-05 | 5,875,000 | 21.78 | 22.06 | 21.70 | 22.06 | 00:00:00 | | 2010-08-06 | 2,974,400 | 21.99 | 22.12 | 21.76 | 22.12 | 00:00:00 | | 2010-08-09 | 2,201,200 | 22.30 | 22.40 | 22.20 | 22.27 | 00:00:00 | | 2010-08-10 | 2,659,600 | 22.08 | 22.50 | 21.96 | 22.41 | 00:00:00 | | 2010-08-11 | 3,683,300 | 22.17 | 22.19 | 21.91 | 22.15 | 00:00:00 | | 2010-08-12 | 3,948,400 | 21.94 | 22.36 | 21.88 | 22.28 | 00:00:00 | | 2010-08-13 | 4,956,100 | 22.25 | 22.64 | 22.24 | 22.42 | 00:00:00 | | 2010-08-16 | 2,977,900 | 22.31 | 22.41 | 22.08 | 22.19 | 00:00:00 | | 2010-08-17 | 2,604,500 | 22.32 | 22.52 | 22.16 | 22.35 | 00:00:00 | | 2010-08-18 | 3,209,400 | 22.30 | 22.37 | 21.97 | 22.16 | 00:00:00 | | 2010-08-19 | 4,077,500 | 22.09 | 22.09 | 21.66 | 21.75 | 00:00:00 | | 2010-08-20 | 3,824,500 | 21.57 | 21.94 | 21.52 | 21.87 | 00:00:00 | | 2010-08-23 | 2,393,900 | 21.92 | 22.21 | 21.91 | 21.96 | 00:00:00 | | 2010-08-24 | 3,718,800 | 21.80 | 22.22 | 21.75 | 22.10 | 00:00:00 | | 2010-08-25 | 5,622,600 | 21.96 | 22.22 | 21.87 | 22.19 | 00:00:00 | | 2010-08-26 | 2,642,700 | 22.23 | 22.35 | 22.13 | 22.18 | 00:00:00 | | 2010-08-27 | 2,614,600 | 22.28 | 22.57 | 22.08 | 22.57 | 00:00:00 | | 2010-08-30 | 2,083,200 | 22.55 | 22.60 | 22.23 | 22.23 | 00:00:00 | | 2010-08-31 | 2,977,200 | 22.14 | 22.36 | 22.00 | 22.31 | 00:00:00 | | 2010-09-01 | 2,613,500 | 22.55 | 22.81 | 22.37 | 22.80 | 00:00:00 | | 2010-09-02 | 2,775,400 | 22.77 | 22.78 | 22.46 | 22.69 | 00:00:00 | | 2010-09-03 | 2,170,600 | 22.84 | 22.91 | 22.54 | 22.80 | 00:00:00 | | 2010-09-07 | 1,988,700 | 22.72 | 23.00 | 22.72 | 22.81 | 00:00:00 | | 2010-09-08 | 2,407,900 | 22.89 | 22.97 | 22.57 | 22.60 | 00:00:00 | | 2010-09-09 | 1,999,200 | 22.81 | 22.92 | 22.71 | 22.85 | 00:00:00 | | 2010-09-10 | 2,159,100 | 22.82 | 22.82 | 22.55 | 22.74 | 00:00:00 | | 2010-09-13 | 2,016,900 | 22.93 | 22.93 | 22.76 | 22.89 | 00:00:00 | | 2010-09-14 | 3,015,600 | 22.91 | 23.07 | 22.79 | 23.05 | 00:00:00 | | 2010-09-15 | 1,998,000 | 23.01 | 23.07 | 22.88 | 22.97 | 00:00:00 | | 2010-09-16 | 2,927,500 | 22.92 | 22.98 | 22.75 | 22.84 | 00:00:00 | | 2010-09-17 | 3,371,000 | 22.93 | 22.93 | 22.70 | 22.82 | 00:00:00 | | 2010-09-20 | 2,424,200 | 22.88 | 23.17 | 22.82 | 23.14 | 00:00:00 | | 2010-09-21 | 3,873,900 | 22.92 | 23.05 | 22.74 | 22.84 | 00:00:00 | | 2010-09-22 | 3,170,900 | 22.85 | 23.11 | 22.82 | 22.83 | 00:00:00 | | 2010-09-23 | 3,402,400 | 22.78 | 22.78 | 22.49 | 22.54 | 00:00:00 | | 2010-09-24 | 2,384,200 | 22.75 | 22.97 | 22.70 | 22.93 | 00:00:00 | | 2010-09-27 | 1,771,600 | 22.96 | 23.05 | 22.89 | 22.91 | 00:00:00 | | 2010-09-28 | 4,122,100 | 22.96 | 23.13 | 22.73 | 23.02 | 00:00:00 | | 2010-09-29 | 3,081,000 | 22.92 | 23.14 | 22.89 | 23.09 | 00:00:00 | | 2010-09-30 | 3,504,000 | 23.16 | 23.28 | 22.97 | 22.97 | 00:00:00 | | 2010-10-01 | 3,114,500 | 23.12 | 23.27 | 23.02 | 23.23 | 00:00:00 | | 2010-10-04 | 1,783,400 | 23.20 | 23.34 | 23.03 | 23.18 | 00:00:00 | | 2010-10-05 | 2,629,100 | 23.35 | 23.57 | 23.24 | 23.56 | 00:00:00 | | 2010-10-06 | 2,156,400 | 23.51 | 23.59 | 23.35 | 23.46 | 00:00:00 | | 2010-10-07 | 1,601,900 | 23.50 | 23.64 | 23.33 | 23.43 | 00:00:00 | | 2010-10-08 | 1,742,200 | 23.49 | 23.51 | 23.34 | 23.47 | 00:00:00 | | 2010-10-11 | 1,000,900 | 23.44 | 23.55 | 23.36 | 23.41 | 00:00:00 | | 2010-10-12 | 2,280,000 | 23.40 | 23.45 | 23.17 | 23.23 | 00:00:00 | | 2010-10-13 | 1,639,200 | 23.32 | 23.42 | 23.24 | 23.32 | 00:00:00 | | 2010-10-14 | 1,679,700 | 23.35 | 23.50 | 23.27 | 23.32 | 00:00:00 | | 2010-10-15 | 5,669,500 | 23.53 | 23.63 | 23.42 | 23.56 | 00:00:00 | | 2010-10-18 | 1,669,400 | 23.60 | 23.76 | 23.56 | 23.76 | 00:00:00 | | 2010-10-19 | 2,393,600 | 23.56 | 23.84 | 23.52 | 23.69 | 00:00:00 | | 2010-10-20 | 2,338,700 | 23.79 | 23.99 | 23.77 | 23.90 | 00:00:00 | | 2010-10-21 | 1,847,700 | 24.00 | 24.00 | 23.64 | 23.76 | 00:00:00 | | 2010-10-22 | 2,401,100 | 23.77 | 23.89 | 23.71 | 23.89 | 00:00:00 | | 2010-10-25 | 1,533,300 | 23.95 | 24.00 | 23.81 | 23.90 | 00:00:00 | | 2010-10-26 | 3,529,500 | 23.83 | 24.08 | 23.80 | 24.03 | 00:00:00 | | 2010-10-27 | 3,620,100 | 23.88 | 23.93 | 23.61 | 23.86 | 00:00:00 | | 2010-10-28 | 3,966,500 | 24.02 | 24.07 | 23.71 | 23.80 | 00:00:00 | | 2010-10-29 | 1,820,100 | 23.80 | 23.96 | 23.66 | 23.86 | 00:00:00 | | 2010-11-01 | 2,169,600 | 23.97 | 24.06 | 23.53 | 23.67 | 00:00:00 | | 2010-11-02 | 1,958,700 | 23.85 | 24.00 | 23.84 | 23.91 | 00:00:00 | | 2010-11-03 | 1,860,700 | 23.93 | 24.02 | 23.69 | 23.88 | 00:00:00 | | 2010-11-04 | 1,494,900 | 24.02 | 24.13 | 23.95 | 24.12 | 00:00:00 | | 2010-11-05 | 2,441,000 | 23.99 | 24.33 | 23.99 | 24.33 | 00:00:00 | | 2010-11-08 | 2,643,100 | 24.22 | 24.25 | 24.09 | 24.25 | 00:00:00 | | 2010-11-09 | 2,778,200 | 24.36 | 24.36 | 24.00 | 24.12 | 00:00:00 | | 2010-11-10 | 2,941,500 | 24.08 | 24.11 | 23.83 | 24.08 | 00:00:00 | | 2010-11-11 | 2,917,200 | 23.98 | 24.17 | 23.96 | 24.12 | 00:00:00 | | 2010-11-12 | 1,651,800 | 23.97 | 23.99 | 23.77 | 23.89 | 00:00:00 | | 2010-11-15 | 3,355,000 | 24.03 | 24.04 | 23.75 | 23.77 | 00:00:00 | | 2010-11-16 | 2,979,200 | 23.70 | 23.77 | 23.35 | 23.52 | 00:00:00 | | 2010-11-17 | 1,945,500 | 23.56 | 23.57 | 23.36 | 23.40 | 00:00:00 | | 2010-11-18 | 2,104,700 | 23.64 | 23.64 | 23.44 | 23.60 | 00:00:00 | | 2010-11-19 | 1,528,500 | 23.62 | 23.65 | 23.35 | 23.56 | 00:00:00 | | 2010-11-22 | 1,325,400 | 23.48 | 23.68 | 23.41 | 23.63 | 00:00:00 | | 2010-11-23 | 2,436,400 | 23.47 | 23.51 | 23.30 | 23.35 | 00:00:00 | | 2010-11-24 | 1,588,200 | 23.59 | 23.59 | 23.41 | 23.50 | 00:00:00 | | 2010-11-26 | 1,630,500 | 23.40 | 23.67 | 23.35 | 23.45 | 00:00:00 | | 2010-11-29 | 1,553,800 | 23.33 | 23.47 | 23.17 | 23.44 | 00:00:00 | | 2010-11-30 | 2,622,700 | 23.27 | 23.53 | 23.25 | 23.50 | 00:00:00 | | 2010-12-01 | 3,338,000 | 23.74 | 23.85 | 23.58 | 23.81 | 00:00:00 | | 2010-12-02 | 1,533,000 | 23.84 | 23.86 | 23.58 | 23.81 | 00:00:00 | | 2010-12-03 | 2,337,000 | 23.76 | 23.89 | 23.53 | 23.87 | 00:00:00 | | 2010-12-06 | 4,691,100 | 23.77 | 23.78 | 23.60 | 23.62 | 00:00:00 | | 2010-12-07 | 2,591,700 | 23.75 | 23.79 | 23.38 | 23.42 | 00:00:00 | | 2010-12-08 | 2,794,100 | 23.45 | 23.52 | 23.26 | 23.36 | 00:00:00 | | 2010-12-09 | 3,126,000 | 23.50 | 23.50 | 23.20 | 23.41 | 00:00:00 | | 2010-12-10 | 1,961,700 | 23.45 | 23.53 | 23.37 | 23.42 | 00:00:00 | | 2010-12-13 | 1,743,100 | 23.50 | 23.64 | 23.43 | 23.53 | 00:00:00 | | 2010-12-14 | 1,957,600 | 23.58 | 23.80 | 23.53 | 23.69 | 00:00:00 | | 2010-12-15 | 2,016,900 | 23.69 | 23.78 | 23.46 | 23.50 | 00:00:00 | | 2010-12-16 | 2,425,500 | 23.56 | 23.70 | 23.40 | 23.69 | 00:00:00 | | 2010-12-17 | 2,878,000 | 23.72 | 23.78 | 23.53 | 23.73 | 00:00:00 | | 2010-12-20 | 1,980,000 | 23.84 | 23.88 | 23.66 | 23.76 | 00:00:00 | | 2010-12-21 | 2,346,000 | 23.70 | 23.70 | 23.47 | 23.55 | 00:00:00 | | 2010-12-22 | 2,540,300 | 23.51 | 23.63 | 23.42 | 23.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
