|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,540,300 | 23.51 | 23.63 | 23.42 | 23.48 | 00:00:00 | | 2010-12-23 | 1,349,100 | 23.48 | 23.57 | 23.43 | 23.47 | 00:00:00 | | 2010-12-27 | 1,623,200 | 23.45 | 23.67 | 23.36 | 23.46 | 00:00:00 | | 2010-12-28 | 1,258,400 | 23.51 | 23.57 | 23.41 | 23.52 | 00:00:00 | | 2010-12-29 | 901,700 | 23.53 | 23.60 | 23.49 | 23.50 | 00:00:00 | | 2010-12-30 | 1,375,300 | 23.49 | 23.59 | 23.47 | 23.55 | 00:00:00 | | 2010-12-31 | 1,445,700 | 23.50 | 23.68 | 23.49 | 23.55 | 00:00:00 | | 2011-01-03 | 2,199,800 | 23.67 | 23.68 | 23.50 | 23.56 | 00:00:00 | | 2011-01-04 | 1,874,900 | 23.61 | 23.72 | 23.37 | 23.66 | 00:00:00 | | 2011-01-05 | 1,717,000 | 23.59 | 23.66 | 23.44 | 23.52 | 00:00:00 | | 2011-01-06 | 2,784,400 | 23.35 | 23.50 | 23.26 | 23.50 | 00:00:00 | | 2011-01-07 | 2,731,900 | 23.52 | 23.73 | 23.37 | 23.71 | 00:00:00 | | 2011-01-10 | 1,920,000 | 23.60 | 23.61 | 23.34 | 23.56 | 00:00:00 | | 2011-01-11 | 2,256,400 | 23.62 | 23.62 | 23.44 | 23.48 | 00:00:00 | | 2011-01-12 | 1,710,600 | 23.56 | 23.66 | 23.47 | 23.54 | 00:00:00 | | 2011-01-13 | 2,164,800 | 23.47 | 23.58 | 23.42 | 23.45 | 00:00:00 | | 2011-01-14 | 2,526,200 | 23.43 | 23.57 | 23.41 | 23.47 | 00:00:00 | | 2011-01-18 | 2,038,500 | 23.55 | 23.78 | 23.52 | 23.78 | 00:00:00 | | 2011-01-19 | 1,940,300 | 23.73 | 23.92 | 23.65 | 23.71 | 00:00:00 | | 2011-01-20 | 2,539,500 | 23.77 | 24.06 | 23.75 | 23.96 | 00:00:00 | | 2011-01-21 | 4,589,100 | 23.99 | 23.99 | 23.79 | 23.91 | 00:00:00 | | 2011-01-24 | 1,565,800 | 23.92 | 24.14 | 23.91 | 24.07 | 00:00:00 | | 2011-01-25 | 1,992,400 | 24.00 | 24.09 | 23.86 | 24.07 | 00:00:00 | | 2011-01-26 | 1,858,600 | 24.07 | 24.07 | 23.88 | 23.95 | 00:00:00 | | 2011-01-27 | 1,883,800 | 23.79 | 24.04 | 23.79 | 24.02 | 00:00:00 | | 2011-01-28 | 1,900,500 | 24.02 | 24.14 | 23.54 | 23.55 | 00:00:00 | | 2011-01-31 | 1,830,500 | 23.64 | 23.70 | 23.48 | 23.57 | 00:00:00 | | 2011-02-01 | 1,468,800 | 23.68 | 23.89 | 23.58 | 23.88 | 00:00:00 | | 2011-02-02 | 1,584,000 | 23.75 | 23.86 | 23.66 | 23.73 | 00:00:00 | | 2011-02-03 | 1,912,500 | 23.66 | 23.69 | 23.48 | 23.67 | 00:00:00 | | 2011-02-04 | 2,089,500 | 23.69 | 23.70 | 23.40 | 23.65 | 00:00:00 | | 2011-02-07 | 1,141,800 | 23.71 | 23.85 | 23.67 | 23.85 | 00:00:00 | | 2011-02-08 | 1,309,200 | 23.71 | 23.90 | 23.71 | 23.78 | 00:00:00 | | 2011-02-09 | 1,608,500 | 23.74 | 23.81 | 23.65 | 23.81 | 00:00:00 | | 2011-02-10 | 1,537,400 | 23.76 | 23.83 | 23.67 | 23.80 | 00:00:00 | | 2011-02-11 | 2,309,900 | 23.74 | 23.96 | 23.70 | 23.93 | 00:00:00 | | 2011-02-14 | 1,881,500 | 23.96 | 23.96 | 23.53 | 23.71 | 00:00:00 | | 2011-02-15 | 1,770,000 | 23.61 | 23.78 | 23.56 | 23.76 | 00:00:00 | | 2011-02-16 | 1,325,400 | 23.80 | 23.92 | 23.70 | 23.81 | 00:00:00 | | 2011-02-17 | 1,686,100 | 23.78 | 23.92 | 23.69 | 23.78 | 00:00:00 | | 2011-02-18 | 1,476,600 | 23.81 | 23.82 | 23.69 | 23.81 | 00:00:00 | | 2011-02-22 | 1,611,300 | 23.62 | 23.68 | 23.53 | 23.62 | 00:00:00 | | 2011-02-23 | 1,732,400 | 23.63 | 23.73 | 23.51 | 23.61 | 00:00:00 | | 2011-02-24 | 1,843,900 | 23.67 | 23.67 | 23.48 | 23.52 | 00:00:00 | | 2011-02-25 | 1,205,300 | 23.57 | 23.82 | 23.50 | 23.82 | 00:00:00 | | 2011-02-28 | 2,142,200 | 23.84 | 24.00 | 23.69 | 23.94 | 00:00:00 | | 2011-03-01 | 5,566,000 | 24.09 | 24.09 | 23.40 | 23.46 | 00:00:00 | | 2011-03-02 | 2,293,400 | 23.45 | 23.67 | 23.43 | 23.64 | 00:00:00 | | 2011-03-03 | 2,657,400 | 23.80 | 24.00 | 23.72 | 23.93 | 00:00:00 | | 2011-03-04 | 3,004,800 | 23.93 | 24.00 | 23.66 | 23.89 | 00:00:00 | | 2011-03-07 | 3,026,700 | 23.94 | 24.12 | 23.90 | 24.00 | 00:00:00 | | 2011-03-08 | 2,785,000 | 24.09 | 24.50 | 24.04 | 24.48 | 00:00:00 | | 2011-03-09 | 2,389,600 | 24.42 | 24.67 | 24.32 | 24.62 | 00:00:00 | | 2011-03-10 | 2,586,500 | 24.39 | 24.51 | 24.19 | 24.19 | 00:00:00 | | 2011-03-11 | 1,906,300 | 24.25 | 24.39 | 24.14 | 24.31 | 00:00:00 | | 2011-03-14 | 2,562,700 | 24.15 | 24.18 | 23.83 | 23.99 | 00:00:00 | | 2011-03-15 | 5,126,000 | 23.69 | 23.77 | 23.44 | 23.63 | 00:00:00 | | 2011-03-16 | 4,210,100 | 23.56 | 23.62 | 23.17 | 23.37 | 00:00:00 | | 2011-03-17 | 3,007,800 | 23.64 | 23.64 | 23.20 | 23.53 | 00:00:00 | | 2011-03-18 | 6,092,100 | 23.76 | 23.84 | 23.39 | 23.45 | 00:00:00 | | 2011-03-21 | 4,056,600 | 23.65 | 23.76 | 23.54 | 23.69 | 00:00:00 | | 2011-03-22 | 2,857,600 | 23.53 | 23.62 | 23.31 | 23.45 | 00:00:00 | | 2011-03-23 | 1,967,200 | 23.40 | 23.48 | 23.29 | 23.40 | 00:00:00 | | 2011-03-24 | 2,101,300 | 23.52 | 23.56 | 23.38 | 23.47 | 00:00:00 | | 2011-03-25 | 1,677,600 | 23.50 | 23.61 | 23.46 | 23.50 | 00:00:00 | | 2011-03-28 | 2,079,700 | 23.55 | 23.77 | 23.41 | 23.41 | 00:00:00 | | 2011-03-29 | 1,765,900 | 23.46 | 23.63 | 23.37 | 23.63 | 00:00:00 | | 2011-03-30 | 3,191,900 | 23.70 | 24.11 | 23.67 | 23.93 | 00:00:00 | | 2011-03-31 | 2,971,800 | 23.90 | 24.05 | 23.84 | 23.89 | 00:00:00 | | 2011-04-01 | 2,482,700 | 24.00 | 24.27 | 24.00 | 24.08 | 00:00:00 | | 2011-04-04 | 1,667,800 | 24.11 | 24.23 | 24.08 | 24.17 | 00:00:00 | | 2011-04-05 | 1,125,100 | 24.10 | 24.23 | 24.03 | 24.06 | 00:00:00 | | 2011-04-06 | 1,333,800 | 24.11 | 24.32 | 24.09 | 24.20 | 00:00:00 | | 2011-04-07 | 1,387,500 | 24.17 | 24.20 | 23.95 | 24.01 | 00:00:00 | | 2011-04-08 | 1,465,000 | 24.14 | 24.14 | 23.80 | 23.89 | 00:00:00 | | 2011-04-11 | 3,133,900 | 23.88 | 24.00 | 23.43 | 23.51 | 00:00:00 | | 2011-04-12 | 2,472,400 | 23.44 | 23.61 | 23.38 | 23.47 | 00:00:00 | | 2011-04-13 | 2,271,900 | 23.54 | 23.78 | 23.54 | 23.58 | 00:00:00 | | 2011-04-14 | 2,451,100 | 23.48 | 23.80 | 23.42 | 23.74 | 00:00:00 | | 2011-04-15 | 2,622,600 | 23.85 | 24.19 | 23.79 | 24.12 | 00:00:00 | | 2011-04-18 | 2,436,400 | 23.92 | 24.03 | 23.75 | 23.96 | 00:00:00 | | 2011-04-19 | 1,957,400 | 23.95 | 24.00 | 23.79 | 23.85 | 00:00:00 | | 2011-04-20 | 2,024,100 | 24.07 | 24.19 | 23.98 | 24.04 | 00:00:00 | | 2011-04-21 | 1,439,200 | 24.08 | 24.08 | 23.93 | 24.05 | 00:00:00 | | 2011-04-25 | 1,350,100 | 24.08 | 24.11 | 23.88 | 24.06 | 00:00:00 | | 2011-04-26 | 1,750,600 | 24.17 | 24.22 | 24.11 | 24.14 | 00:00:00 | | 2011-04-27 | 1,738,900 | 24.16 | 24.34 | 24.11 | 24.24 | 00:00:00 | | 2011-04-28 | 2,121,400 | 24.23 | 24.34 | 24.05 | 24.31 | 00:00:00 | | 2011-04-29 | 1,900,000 | 24.28 | 24.37 | 24.15 | 24.33 | 00:00:00 | | 2011-05-02 | 1,543,900 | 24.40 | 24.46 | 24.32 | 24.40 | 00:00:00 | | 2011-05-03 | 4,202,400 | 24.40 | 24.59 | 24.25 | 24.44 | 00:00:00 | | 2011-05-04 | 2,574,800 | 24.43 | 24.50 | 24.21 | 24.47 | 00:00:00 | | 2011-05-05 | 2,227,000 | 24.39 | 24.42 | 24.10 | 24.25 | 00:00:00 | | 2011-05-06 | 1,999,700 | 24.45 | 24.55 | 24.22 | 24.29 | 00:00:00 | | 2011-05-09 | 1,735,400 | 24.33 | 24.33 | 24.22 | 24.30 | 00:00:00 | | 2011-05-10 | 1,649,500 | 24.35 | 24.67 | 24.33 | 24.62 | 00:00:00 | | 2011-05-11 | 2,511,300 | 24.59 | 24.66 | 24.30 | 24.47 | 00:00:00 | | 2011-05-12 | 2,800,000 | 24.46 | 24.84 | 24.37 | 24.83 | 00:00:00 | | 2011-05-13 | 3,098,200 | 24.85 | 24.98 | 24.70 | 24.95 | 00:00:00 | | 2011-05-16 | 3,447,700 | 24.84 | 25.09 | 24.83 | 25.01 | 00:00:00 | | 2011-05-17 | 3,737,200 | 25.00 | 25.27 | 24.94 | 25.23 | 00:00:00 | | 2011-05-18 | 2,246,500 | 25.28 | 25.30 | 25.00 | 25.18 | 00:00:00 | | 2011-05-19 | 1,764,300 | 25.34 | 25.34 | 25.13 | 25.24 | 00:00:00 | | 2011-05-20 | 2,128,400 | 25.25 | 25.39 | 25.09 | 25.26 | 00:00:00 | | 2011-05-23 | 1,811,700 | 25.08 | 25.17 | 24.87 | 24.91 | 00:00:00 | | 2011-05-24 | 1,977,300 | 24.98 | 24.98 | 24.76 | 24.83 | 00:00:00 | | 2011-05-25 | 1,819,200 | 24.76 | 24.83 | 24.54 | 24.69 | 00:00:00 | | 2011-05-26 | 1,983,800 | 24.62 | 24.73 | 24.46 | 24.69 | 00:00:00 | | 2011-05-27 | 1,766,800 | 24.80 | 24.83 | 24.56 | 24.58 | 00:00:00 | | 2011-05-31 | 3,302,900 | 24.80 | 24.81 | 24.63 | 24.74 | 00:00:00 | | 2011-06-01 | 1,981,000 | 24.74 | 24.78 | 24.50 | 24.54 | 00:00:00 | | 2011-06-02 | 1,387,700 | 24.57 | 24.58 | 24.29 | 24.46 | 00:00:00 | | 2011-06-03 | 1,906,600 | 24.23 | 24.48 | 24.15 | 24.32 | 00:00:00 | | 2011-06-06 | 1,247,500 | 24.26 | 24.36 | 24.13 | 24.20 | 00:00:00 | | 2011-06-07 | 1,477,100 | 24.31 | 24.46 | 24.23 | 24.24 | 00:00:00 | | 2011-06-08 | 1,848,000 | 24.24 | 24.32 | 24.07 | 24.20 | 00:00:00 | | 2011-06-09 | 3,256,600 | 24.25 | 24.26 | 24.04 | 24.17 | 00:00:00 | | 2011-06-10 | 2,061,000 | 24.13 | 24.18 | 23.97 | 24.03 | 00:00:00 | | 2011-06-13 | 1,603,800 | 24.06 | 24.26 | 23.96 | 24.18 | 00:00:00 | | 2011-06-14 | 1,689,500 | 24.17 | 24.39 | 24.15 | 24.24 | 00:00:00 | | 2011-06-15 | 2,423,000 | 24.11 | 24.36 | 24.01 | 24.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
