|
 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 | | 2011-06-15 | 2,423,000 | 24.11 | 24.36 | 24.01 | 24.11 | 00:00:00 | | 2011-06-16 | 2,331,800 | 24.16 | 24.43 | 24.11 | 24.32 | 00:00:00 | | 2011-06-17 | 2,646,000 | 24.47 | 24.60 | 24.40 | 24.56 | 00:00:00 | | 2011-06-20 | 3,351,100 | 24.46 | 24.64 | 24.38 | 24.60 | 00:00:00 | | 2011-06-21 | 1,842,600 | 24.46 | 24.53 | 24.27 | 24.40 | 00:00:00 | | 2011-06-22 | 1,658,400 | 24.24 | 24.36 | 24.14 | 24.17 | 00:00:00 | | 2011-06-23 | 2,232,200 | 23.96 | 23.99 | 23.74 | 23.91 | 00:00:00 | | 2011-06-24 | 2,162,800 | 23.97 | 24.18 | 23.97 | 24.02 | 00:00:00 | | 2011-06-27 | 1,412,500 | 24.12 | 24.29 | 24.10 | 24.21 | 00:00:00 | | 2011-06-28 | 1,720,100 | 24.32 | 24.46 | 24.19 | 24.38 | 00:00:00 | | 2011-06-29 | 2,013,700 | 24.46 | 24.46 | 24.35 | 24.38 | 00:00:00 | | 2011-06-30 | 4,290,900 | 24.47 | 24.47 | 24.23 | 24.30 | 00:00:00 | | 2011-07-01 | 2,218,300 | 24.32 | 24.71 | 24.32 | 24.66 | 00:00:00 | | 2011-07-05 | 1,410,900 | 24.69 | 24.71 | 24.47 | 24.52 | 00:00:00 | | 2011-07-06 | 1,570,700 | 24.53 | 24.69 | 24.43 | 24.61 | 00:00:00 | | 2011-07-07 | 1,486,600 | 24.75 | 24.75 | 24.54 | 24.65 | 00:00:00 | | 2011-07-08 | 1,685,300 | 24.45 | 24.56 | 24.41 | 24.49 | 00:00:00 | | 2011-07-11 | 1,782,200 | 24.27 | 24.31 | 24.10 | 24.18 | 00:00:00 | | 2011-07-12 | 2,023,900 | 24.11 | 24.52 | 24.11 | 24.31 | 00:00:00 | | 2011-07-13 | 1,435,900 | 24.39 | 24.48 | 24.20 | 24.22 | 00:00:00 | | 2011-07-14 | 1,995,800 | 24.22 | 24.32 | 24.00 | 24.03 | 00:00:00 | | 2011-07-15 | 1,950,500 | 24.11 | 24.12 | 23.94 | 24.03 | 00:00:00 | | 2011-07-18 | 1,646,400 | 23.97 | 23.99 | 23.67 | 23.76 | 00:00:00 | | 2011-07-19 | 1,671,900 | 23.82 | 23.99 | 23.66 | 23.99 | 00:00:00 | | 2011-07-20 | 2,111,500 | 24.12 | 24.28 | 23.95 | 24.24 | 00:00:00 | | 2011-07-21 | 2,397,300 | 24.35 | 24.70 | 24.28 | 24.65 | 00:00:00 | | 2011-07-22 | 1,871,500 | 24.61 | 24.66 | 24.48 | 24.54 | 00:00:00 | | 2011-07-25 | 1,853,600 | 24.39 | 24.55 | 24.33 | 24.51 | 00:00:00 | | 2011-07-26 | 2,260,600 | 24.52 | 24.57 | 24.32 | 24.49 | 00:00:00 | | 2011-07-27 | 3,601,600 | 24.41 | 24.61 | 24.32 | 24.49 | 00:00:00 | | 2011-07-28 | 2,084,100 | 24.52 | 24.53 | 24.24 | 24.25 | 00:00:00 | | 2011-07-29 | 3,102,300 | 24.10 | 24.18 | 23.88 | 24.00 | 00:00:00 | | 2011-08-01 | 3,033,600 | 24.17 | 24.22 | 23.87 | 24.04 | 00:00:00 | | 2011-08-02 | 3,255,500 | 23.92 | 24.02 | 23.54 | 23.54 | 00:00:00 | | 2011-08-03 | 3,914,700 | 23.52 | 23.57 | 23.24 | 23.45 | 00:00:00 | | 2011-08-04 | 5,878,400 | 23.23 | 23.43 | 22.81 | 22.81 | 00:00:00 | | 2011-08-05 | 6,780,100 | 23.06 | 23.35 | 22.59 | 23.23 | 00:00:00 | | 2011-08-08 | 6,929,300 | 22.85 | 23.09 | 21.85 | 21.95 | 00:00:00 | | 2011-08-09 | 9,614,900 | 22.20 | 22.34 | 21.20 | 22.30 | 00:00:00 | | 2011-08-10 | 6,198,200 | 21.92 | 22.37 | 21.76 | 21.82 | 00:00:00 | | 2011-08-11 | 4,706,800 | 21.86 | 23.10 | 21.86 | 22.85 | 00:00:00 | | 2011-08-12 | 3,944,400 | 23.24 | 23.34 | 22.76 | 22.89 | 00:00:00 | | 2011-08-15 | 2,531,600 | 23.06 | 23.63 | 23.00 | 23.54 | 00:00:00 | | 2011-08-16 | 2,459,900 | 23.33 | 23.57 | 23.18 | 23.46 | 00:00:00 | | 2011-08-17 | 2,370,900 | 23.59 | 23.89 | 23.54 | 23.65 | 00:00:00 | | 2011-08-18 | 4,127,200 | 23.34 | 23.49 | 23.03 | 23.39 | 00:00:00 | | 2011-08-19 | 3,432,400 | 23.21 | 23.53 | 23.13 | 23.31 | 00:00:00 | | 2011-08-22 | 3,778,000 | 23.65 | 23.66 | 23.31 | 23.46 | 00:00:00 | | 2011-08-23 | 4,072,900 | 23.46 | 24.07 | 23.33 | 24.06 | 00:00:00 | | 2011-08-24 | 3,530,500 | 23.98 | 24.47 | 23.97 | 24.40 | 00:00:00 | | 2011-08-25 | 3,477,100 | 24.45 | 24.48 | 23.80 | 24.10 | 00:00:00 | | 2011-08-26 | 4,309,400 | 23.93 | 24.09 | 23.47 | 24.02 | 00:00:00 | | 2011-08-29 | 2,340,100 | 24.26 | 24.40 | 24.14 | 24.37 | 00:00:00 | | 2011-08-30 | 2,397,000 | 24.27 | 24.54 | 24.21 | 24.43 | 00:00:00 | | 2011-08-31 | 3,170,800 | 24.58 | 24.72 | 24.46 | 24.67 | 00:00:00 | | 2011-09-01 | 2,383,000 | 24.71 | 24.80 | 24.42 | 24.46 | 00:00:00 | | 2011-09-02 | 2,488,400 | 24.28 | 24.33 | 24.12 | 24.21 | 00:00:00 | | 2011-09-06 | 2,479,200 | 23.76 | 24.08 | 23.59 | 24.05 | 00:00:00 | | 2011-09-07 | 2,351,700 | 24.27 | 24.35 | 24.09 | 24.33 | 00:00:00 | | 2011-09-08 | 4,142,400 | 24.26 | 24.46 | 24.13 | 24.24 | 00:00:00 | | 2011-09-09 | 5,084,500 | 23.99 | 24.06 | 23.58 | 23.77 | 00:00:00 | | 2011-09-12 | 10,852,800 | 23.62 | 24.00 | 23.55 | 23.97 | 00:00:00 | | 2011-09-13 | 6,231,200 | 24.05 | 24.55 | 23.81 | 24.47 | 00:00:00 | | 2011-09-14 | 3,808,800 | 24.61 | 24.96 | 24.38 | 24.72 | 00:00:00 | | 2011-09-15 | 2,406,600 | 24.92 | 25.02 | 24.75 | 25.02 | 00:00:00 | | 2011-09-16 | 3,418,000 | 25.14 | 25.34 | 25.05 | 25.27 | 00:00:00 | | 2011-09-19 | 2,335,500 | 24.94 | 25.29 | 24.87 | 25.19 | 00:00:00 | | 2011-09-20 | 4,598,400 | 24.95 | 25.60 | 24.95 | 25.25 | 00:00:00 | | 2011-09-21 | 4,084,000 | 25.16 | 25.34 | 24.86 | 24.86 | 00:00:00 | | 2011-09-22 | 5,377,900 | 24.36 | 24.63 | 24.25 | 24.50 | 00:00:00 | | 2011-09-23 | 4,410,600 | 24.48 | 24.72 | 24.40 | 24.69 | 00:00:00 | | 2011-09-26 | 2,778,400 | 24.84 | 24.97 | 24.59 | 24.84 | 00:00:00 | | 2011-09-27 | 3,486,400 | 25.24 | 25.25 | 24.73 | 24.83 | 00:00:00 | | 2011-09-28 | 2,988,800 | 24.93 | 25.05 | 24.57 | 24.61 | 00:00:00 | | 2011-09-29 | 2,922,000 | 24.89 | 25.07 | 24.64 | 24.91 | 00:00:00 | | 2011-09-30 | 2,613,600 | 24.76 | 25.02 | 24.67 | 24.69 | 00:00:00 | | 2011-10-03 | 3,808,000 | 24.64 | 24.94 | 24.24 | 24.30 | 00:00:00 | | 2011-10-04 | 5,177,600 | 24.03 | 24.18 | 23.48 | 23.94 | 00:00:00 | | 2011-10-05 | 3,525,300 | 24.09 | 24.15 | 23.59 | 24.14 | 00:00:00 | | 2011-10-06 | 3,682,200 | 24.11 | 24.66 | 24.11 | 24.66 | 00:00:00 | | 2011-10-07 | 4,069,400 | 24.78 | 24.86 | 24.52 | 24.61 | 00:00:00 | | 2011-10-10 | 2,676,700 | 24.90 | 24.99 | 24.79 | 24.93 | 00:00:00 | | 2011-10-11 | 2,511,900 | 24.88 | 24.90 | 24.53 | 24.63 | 00:00:00 | | 2011-10-12 | 2,308,200 | 24.76 | 24.83 | 24.53 | 24.69 | 00:00:00 | | 2011-10-13 | 2,034,000 | 24.62 | 24.84 | 24.50 | 24.69 | 00:00:00 | | 2011-10-14 | 1,658,300 | 24.83 | 24.95 | 24.70 | 24.88 | 00:00:00 | | 2011-10-17 | 2,678,300 | 24.85 | 24.96 | 24.75 | 24.78 | 00:00:00 | | 2011-10-18 | 2,738,800 | 24.73 | 25.19 | 24.71 | 25.08 | 00:00:00 | | 2011-10-19 | 2,403,900 | 25.09 | 25.61 | 25.09 | 25.17 | 00:00:00 | | 2011-10-20 | 2,611,400 | 25.26 | 25.51 | 25.21 | 25.43 | 00:00:00 | | 2011-10-21 | 2,511,600 | 25.63 | 25.77 | 25.50 | 25.70 | 00:00:00 | | 2011-10-24 | 3,088,800 | 25.69 | 25.69 | 25.36 | 25.53 | 00:00:00 | | 2011-10-25 | 2,178,900 | 25.52 | 25.58 | 25.27 | 25.29 | 00:00:00 | | 2011-10-26 | 2,817,700 | 25.48 | 25.65 | 25.37 | 25.48 | 00:00:00 | | 2011-10-27 | 2,742,700 | 25.86 | 26.33 | 25.56 | 26.20 | 00:00:00 | | 2011-10-28 | 2,209,800 | 26.18 | 26.18 | 25.77 | 25.91 | 00:00:00 | | 2011-10-31 | 2,344,500 | 25.76 | 26.13 | 25.76 | 25.85 | 00:00:00 | | 2011-11-01 | 2,678,100 | 25.37 | 25.66 | 25.15 | 25.21 | 00:00:00 | | 2011-11-02 | 3,229,900 | 25.56 | 25.99 | 25.50 | 25.83 | 00:00:00 | | 2011-11-03 | 4,210,600 | 25.94 | 26.35 | 25.87 | 26.20 | 00:00:00 | | 2011-11-04 | 1,796,200 | 25.97 | 26.12 | 25.66 | 26.06 | 00:00:00 | | 2011-11-07 | 1,932,700 | 26.02 | 26.19 | 25.77 | 26.19 | 00:00:00 | | 2011-11-08 | 1,843,900 | 26.20 | 26.36 | 25.97 | 26.34 | 00:00:00 | | 2011-11-09 | 2,260,500 | 26.01 | 26.11 | 25.68 | 25.72 | 00:00:00 | | 2011-11-10 | 2,329,000 | 25.96 | 26.13 | 25.78 | 25.99 | 00:00:00 | | 2011-11-11 | 2,031,900 | 26.09 | 26.35 | 26.09 | 26.31 | 00:00:00 | | 2011-11-14 | 1,493,100 | 26.15 | 26.24 | 25.88 | 25.94 | 00:00:00 | | 2011-11-15 | 1,686,300 | 25.92 | 26.23 | 25.92 | 26.19 | 00:00:00 | | 2011-11-16 | 1,908,300 | 26.05 | 26.18 | 25.81 | 25.83 | 00:00:00 | | 2011-11-17 | 2,384,100 | 25.82 | 25.89 | 25.42 | 25.60 | 00:00:00 | | 2011-11-18 | 2,495,400 | 26.01 | 26.06 | 25.70 | 25.92 | 00:00:00 | | 2011-11-21 | 2,145,700 | 25.73 | 25.78 | 25.41 | 25.66 | 00:00:00 | | 2011-11-22 | 2,499,000 | 25.67 | 25.71 | 25.22 | 25.26 | 00:00:00 | | 2011-11-23 | 1,827,900 | 25.11 | 25.18 | 24.82 | 24.94 | 00:00:00 | | 2011-11-25 | 1,358,800 | 25.01 | 25.24 | 24.93 | 25.20 | 00:00:00 | | 2011-11-28 | 1,958,700 | 25.62 | 25.62 | 25.25 | 25.37 | 00:00:00 | | 2011-11-29 | 1,731,000 | 25.51 | 25.80 | 25.46 | 25.71 | 00:00:00 | | 2011-11-30 | 3,228,800 | 26.27 | 26.30 | 26.09 | 26.29 | 00:00:00 | | 2011-12-01 | 2,714,600 | 26.34 | 26.40 | 26.12 | 26.19 | 00:00:00 | | 2011-12-02 | 2,379,800 | 26.28 | 26.28 | 25.83 | 25.84 | 00:00:00 | | 2011-12-05 | 2,544,000 | 26.12 | 26.21 | 25.85 | 25.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
