|
 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 | | 2011-12-05 | 2,544,000 | 26.12 | 26.21 | 25.85 | 25.99 | 00:00:00 | | 2011-12-06 | 1,929,200 | 26.07 | 26.25 | 25.98 | 26.09 | 00:00:00 | | 2011-12-07 | 1,543,900 | 26.06 | 26.19 | 25.91 | 26.06 | 00:00:00 | | 2011-12-08 | 2,387,900 | 26.00 | 26.05 | 25.59 | 25.65 | 00:00:00 | | 2011-12-09 | 2,338,900 | 25.80 | 26.02 | 25.69 | 25.98 | 00:00:00 | | 2011-12-12 | 2,920,500 | 25.88 | 26.02 | 25.68 | 25.91 | 00:00:00 | | 2011-12-13 | 2,040,700 | 26.03 | 26.23 | 25.83 | 25.96 | 00:00:00 | | 2011-12-14 | 3,008,400 | 25.92 | 26.05 | 25.83 | 25.87 | 00:00:00 | | 2011-12-15 | 2,926,400 | 26.10 | 26.46 | 26.05 | 26.42 | 00:00:00 | | 2011-12-16 | 4,730,000 | 26.60 | 26.67 | 26.36 | 26.41 | 00:00:00 | | 2011-12-19 | 2,109,400 | 26.49 | 26.63 | 26.23 | 26.32 | 00:00:00 | | 2011-12-20 | 4,376,600 | 26.57 | 27.13 | 26.52 | 27.11 | 00:00:00 | | 2011-12-21 | 4,056,300 | 27.18 | 27.44 | 27.10 | 27.44 | 00:00:00 | | 2011-12-22 | 2,819,000 | 27.26 | 27.27 | 26.96 | 27.00 | 00:00:00 | | 2011-12-23 | 1,816,800 | 27.14 | 27.33 | 27.10 | 27.20 | 00:00:00 | | 2011-12-27 | 2,116,200 | 27.24 | 27.70 | 27.22 | 27.62 | 00:00:00 | | 2011-12-28 | 1,956,600 | 27.52 | 27.62 | 27.36 | 27.46 | 00:00:00 | | 2011-12-29 | 1,590,200 | 27.53 | 27.75 | 27.50 | 27.71 | 00:00:00 | | 2011-12-30 | 1,904,900 | 27.76 | 27.78 | 27.61 | 27.64 | 00:00:00 | | 2012-01-03 | 3,734,100 | 27.89 | 27.93 | 27.22 | 27.34 | 00:00:00 | | 2012-01-04 | 1,919,000 | 27.32 | 27.48 | 27.16 | 27.16 | 00:00:00 | | 2012-01-05 | 2,125,100 | 27.13 | 27.35 | 26.97 | 27.28 | 00:00:00 | | 2012-01-06 | 1,454,500 | 27.28 | 27.28 | 27.10 | 27.20 | 00:00:00 | | 2012-01-09 | 1,396,800 | 27.20 | 27.26 | 27.04 | 27.22 | 00:00:00 | | 2012-01-10 | 2,602,500 | 27.49 | 27.59 | 27.35 | 27.44 | 00:00:00 | | 2012-01-11 | 2,688,300 | 27.34 | 27.48 | 27.08 | 27.09 | 00:00:00 | | 2012-01-12 | 3,898,800 | 27.18 | 27.18 | 26.65 | 26.69 | 00:00:00 | | 2012-01-13 | 3,162,300 | 26.16 | 26.76 | 26.16 | 26.75 | 00:00:00 | | 2012-01-17 | 3,646,100 | 26.89 | 27.08 | 26.57 | 26.70 | 00:00:00 | | 2012-01-18 | 2,197,000 | 26.74 | 26.85 | 26.60 | 26.82 | 00:00:00 | | 2012-01-19 | 2,522,800 | 26.80 | 26.80 | 26.55 | 26.59 | 00:00:00 | | 2012-01-20 | 4,279,700 | 26.67 | 26.71 | 26.53 | 26.60 | 00:00:00 | | 2012-01-23 | 2,988,300 | 26.60 | 26.77 | 26.53 | 26.60 | 00:00:00 | | 2012-01-24 | 1,621,100 | 26.50 | 26.52 | 26.40 | 26.52 | 00:00:00 | | 2012-01-25 | 4,110,700 | 26.39 | 27.12 | 26.29 | 27.08 | 00:00:00 | | 2012-01-26 | 4,789,000 | 27.29 | 27.60 | 27.22 | 27.41 | 00:00:00 | | 2012-01-27 | 2,856,100 | 27.35 | 27.35 | 26.97 | 26.98 | 00:00:00 | | 2012-01-30 | 4,174,700 | 26.85 | 26.92 | 26.45 | 26.55 | 00:00:00 | | 2012-01-31 | 3,797,300 | 26.68 | 26.81 | 26.46 | 26.60 | 00:00:00 | | 2012-02-01 | 3,840,000 | 26.72 | 26.81 | 26.55 | 26.60 | 00:00:00 | | 2012-02-02 | 6,171,100 | 26.55 | 26.78 | 26.17 | 26.35 | 00:00:00 | | 2012-02-03 | 2,500,600 | 26.53 | 26.63 | 26.33 | 26.52 | 00:00:00 | | 2012-02-06 | 1,817,100 | 26.46 | 26.53 | 26.33 | 26.41 | 00:00:00 | | 2012-02-07 | 1,996,900 | 26.32 | 26.64 | 26.13 | 26.56 | 00:00:00 | | 2012-02-08 | 2,539,900 | 26.62 | 26.64 | 26.42 | 26.58 | 00:00:00 | | 2012-02-09 | 1,712,100 | 26.58 | 26.64 | 26.38 | 26.57 | 00:00:00 | | 2012-02-10 | 1,649,700 | 26.43 | 26.53 | 26.31 | 26.50 | 00:00:00 | | 2012-02-13 | 1,713,300 | 26.56 | 26.64 | 26.44 | 26.44 | 00:00:00 | | 2012-02-14 | 1,848,300 | 26.42 | 26.47 | 26.13 | 26.40 | 00:00:00 | | 2012-02-15 | 2,053,000 | 26.39 | 26.43 | 26.14 | 26.22 | 00:00:00 | | 2012-02-16 | 2,018,200 | 26.28 | 26.60 | 26.25 | 26.35 | 00:00:00 | | 2012-02-17 | 2,408,500 | 26.48 | 26.50 | 26.28 | 26.36 | 00:00:00 | | 2012-02-21 | 1,785,200 | 26.43 | 26.53 | 26.33 | 26.43 | 00:00:00 | | 2012-02-22 | 2,093,900 | 26.46 | 26.63 | 26.37 | 26.48 | 00:00:00 | | 2012-02-23 | 1,477,300 | 26.47 | 26.62 | 26.31 | 26.48 | 00:00:00 | | 2012-02-24 | 1,801,300 | 26.48 | 26.61 | 26.36 | 26.48 | 00:00:00 | | 2012-02-27 | 4,392,300 | 26.38 | 26.61 | 26.38 | 26.53 | 00:00:00 | | 2012-02-28 | 2,049,800 | 26.57 | 26.65 | 26.25 | 26.41 | 00:00:00 | | 2012-02-29 | 2,467,700 | 26.48 | 26.58 | 26.28 | 26.49 | 00:00:00 | | 2012-03-01 | 1,565,700 | 26.48 | 26.58 | 26.27 | 26.39 | 00:00:00 | | 2012-03-02 | 1,755,800 | 26.36 | 26.44 | 26.18 | 26.32 | 00:00:00 | | 2012-03-05 | 1,921,300 | 26.23 | 26.51 | 26.09 | 26.44 | 00:00:00 | | 2012-03-06 | 2,137,000 | 26.30 | 26.36 | 26.10 | 26.25 | 00:00:00 | | 2012-03-07 | 1,560,700 | 26.24 | 26.36 | 26.09 | 26.35 | 00:00:00 | | 2012-03-08 | 6,043,500 | 26.43 | 26.56 | 26.37 | 26.51 | 00:00:00 | | 2012-03-09 | 7,218,600 | 26.55 | 26.74 | 26.42 | 26.69 | 00:00:00 | | 2012-03-12 | 8,133,000 | 26.75 | 27.18 | 26.68 | 27.04 | 00:00:00 | | 2012-03-13 | 1,919,900 | 27.04 | 27.19 | 26.95 | 27.13 | 00:00:00 | | 2012-03-14 | 2,773,900 | 27.16 | 27.25 | 26.62 | 26.62 | 00:00:00 | | 2012-03-15 | 4,243,900 | 26.54 | 26.71 | 26.36 | 26.39 | 00:00:00 | | 2012-03-16 | 5,717,100 | 26.31 | 26.53 | 26.11 | 26.40 | 00:00:00 | | 2012-03-19 | 3,290,900 | 26.31 | 26.49 | 26.21 | 26.23 | 00:00:00 | | 2012-03-20 | 2,559,200 | 25.98 | 26.31 | 25.92 | 26.31 | 00:00:00 | | 2012-03-21 | 1,733,100 | 26.25 | 26.45 | 26.20 | 26.27 | 00:00:00 | | 2012-03-22 | 1,685,700 | 26.16 | 26.28 | 26.01 | 26.26 | 00:00:00 | | 2012-03-23 | 1,479,400 | 26.22 | 26.26 | 26.14 | 26.18 | 00:00:00 | | 2012-03-26 | 2,121,500 | 26.36 | 26.48 | 26.16 | 26.37 | 00:00:00 | | 2012-03-27 | 1,572,900 | 26.39 | 26.53 | 26.35 | 26.47 | 00:00:00 | | 2012-03-28 | 1,833,600 | 26.38 | 26.57 | 26.14 | 26.29 | 00:00:00 | | 2012-03-29 | 2,177,200 | 26.19 | 26.39 | 25.98 | 26.38 | 00:00:00 | | 2012-03-30 | 2,318,600 | 26.44 | 26.54 | 26.34 | 26.47 | 00:00:00 | | 2012-04-02 | 2,183,500 | 26.36 | 26.72 | 26.26 | 26.58 | 00:00:00 | | 2012-04-03 | 3,830,000 | 26.64 | 26.76 | 26.51 | 26.76 | 00:00:00 | | 2012-04-04 | 2,057,800 | 26.57 | 26.72 | 26.47 | 26.63 | 00:00:00 | | 2012-04-05 | 2,333,100 | 26.52 | 26.56 | 26.22 | 26.48 | 00:00:00 | | 2012-04-09 | 2,575,900 | 26.15 | 26.45 | 26.15 | 26.39 | 00:00:00 | | 2012-04-10 | 2,920,300 | 26.29 | 26.29 | 26.01 | 26.06 | 00:00:00 | | 2012-04-11 | 4,035,500 | 26.22 | 26.28 | 25.95 | 26.00 | 00:00:00 | | 2012-04-12 | 2,021,900 | 25.99 | 26.18 | 25.89 | 26.15 | 00:00:00 | | 2012-04-13 | 4,251,700 | 26.10 | 26.31 | 26.02 | 26.02 | 00:00:00 | | 2012-04-16 | 2,086,200 | 26.10 | 26.45 | 26.06 | 26.39 | 00:00:00 | | 2012-04-17 | 1,945,900 | 26.50 | 26.57 | 26.26 | 26.51 | 00:00:00 | | 2012-04-18 | 1,849,300 | 26.44 | 26.61 | 26.36 | 26.37 | 00:00:00 | | 2012-04-19 | 2,490,700 | 26.30 | 26.48 | 26.19 | 26.31 | 00:00:00 | | 2012-04-20 | 3,076,100 | 26.46 | 26.76 | 26.38 | 26.76 | 00:00:00 | | 2012-04-23 | 2,473,100 | 26.62 | 26.68 | 26.47 | 26.50 | 00:00:00 | | 2012-04-24 | 1,953,400 | 26.50 | 26.74 | 26.50 | 26.71 | 00:00:00 | | 2012-04-25 | 2,387,700 | 26.81 | 26.95 | 26.63 | 26.93 | 00:00:00 | | 2012-04-26 | 2,059,800 | 26.91 | 27.02 | 26.71 | 26.95 | 00:00:00 | | 2012-04-27 | 2,230,700 | 27.03 | 27.12 | 26.87 | 27.07 | 00:00:00 | | 2012-04-30 | 2,387,000 | 26.96 | 27.13 | 26.81 | 27.06 | 00:00:00 | | 2012-05-01 | 2,252,100 | 27.08 | 27.24 | 26.95 | 27.06 | 00:00:00 | | 2012-05-02 | 2,462,800 | 27.04 | 27.04 | 26.75 | 26.91 | 00:00:00 | | 2012-05-03 | 2,302,300 | 26.94 | 27.19 | 26.88 | 26.91 | 00:00:00 | | 2012-05-04 | 2,195,500 | 26.85 | 27.15 | 26.85 | 26.98 | 00:00:00 | | 2012-05-07 | 1,532,100 | 26.90 | 27.02 | 26.85 | 26.93 | 00:00:00 | | 2012-05-08 | 4,863,600 | 26.77 | 27.34 | 26.77 | 27.29 | 00:00:00 | | 2012-05-09 | 2,690,500 | 27.19 | 27.32 | 27.07 | 27.18 | 00:00:00 | | 2012-05-10 | 2,373,800 | 27.29 | 27.62 | 27.22 | 27.50 | 00:00:00 | | 2012-05-11 | 1,500,300 | 27.42 | 27.71 | 27.35 | 27.50 | 00:00:00 | | 2012-05-14 | 2,244,900 | 27.44 | 27.74 | 27.33 | 27.49 | 00:00:00 | | 2012-05-15 | 2,126,100 | 27.12 | 27.41 | 27.04 | 27.17 | 00:00:00 | | 2012-05-16 | 3,251,500 | 27.23 | 27.54 | 27.08 | 27.45 | 00:00:00 | | 2012-05-17 | 2,596,500 | 27.47 | 27.50 | 27.21 | 27.25 | 00:00:00 | | 2012-05-18 | 2,575,000 | 27.33 | 27.54 | 27.21 | 27.26 | 00:00:00 | | 2012-05-21 | 1,979,400 | 27.24 | 27.36 | 27.02 | 27.32 | 00:00:00 | | 2012-05-22 | 3,803,800 | 27.42 | 27.83 | 27.32 | 27.80 | 00:00:00 | | 2012-05-23 | 3,100,000 | 27.69 | 27.89 | 27.55 | 27.70 | 00:00:00 | | 2012-05-24 | 1,824,400 | 27.73 | 27.99 | 27.60 | 27.78 | 00:00:00 | | 2012-05-25 | 1,569,300 | 27.73 | 27.94 | 27.70 | 27.80 | 00:00:00 | | 2012-05-29 | 2,318,700 | 27.84 | 27.89 | 27.69 | 27.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
