|
 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 | | 2013-12-10 | 4,315,000 | 28.20 | 28.24 | 27.77 | 27.90 | 00:00:00 | | 2013-12-13 | 4,139,100 | 27.78 | 27.95 | 27.61 | 27.74 | 00:00:00 | | 2013-12-16 | 4,958,800 | 27.80 | 28.28 | 27.78 | 27.99 | 00:00:00 | | 2013-12-19 | 3,457,200 | 28.30 | 28.32 | 27.87 | 28.15 | 00:00:00 | | 2013-12-20 | 8,058,400 | 28.23 | 28.53 | 28.16 | 28.21 | 00:00:00 | | 2013-12-26 | 1,838,000 | 27.98 | 28.07 | 27.73 | 27.83 | 00:00:00 | | 2013-12-27 | 2,235,300 | 27.89 | 28.06 | 27.77 | 27.86 | 00:00:00 | | 2013-12-30 | 1,867,100 | 27.88 | 28.09 | 27.82 | 27.92 | 00:00:00 | | 2013-12-31 | 1,752,800 | 28.00 | 28.00 | 27.85 | 27.94 | 00:00:00 | | 2014-01-02 | 3,192,300 | 27.91 | 27.94 | 27.50 | 27.51 | 00:00:00 | | 2014-01-06 | 3,382,300 | 27.56 | 27.62 | 27.27 | 27.35 | 00:00:00 | | 2014-01-15 | 2,104,200 | 28.14 | 28.20 | 27.98 | 28.02 | 00:00:00 | | 2014-01-22 | 1,518,400 | 28.44 | 28.58 | 28.42 | 28.55 | 00:00:00 | | 2014-01-23 | 2,175,400 | 28.43 | 28.54 | 28.30 | 28.48 | 00:00:00 | | 2014-01-24 | 3,666,800 | 28.40 | 28.62 | 28.06 | 28.06 | 00:00:00 | | 2014-01-28 | 2,763,900 | 28.20 | 28.23 | 28.02 | 28.20 | 00:00:00 | | 2014-01-29 | 3,524,800 | 28.09 | 28.32 | 28.05 | 28.16 | 00:00:00 | | 2014-02-03 | 3,712,100 | 28.94 | 29.33 | 28.58 | 28.61 | 00:00:00 | | 2014-02-04 | 3,340,100 | 28.70 | 28.76 | 28.34 | 28.42 | 00:00:00 | | 2014-02-05 | 2,351,500 | 28.35 | 28.44 | 28.21 | 28.27 | 00:00:00 | | 2014-02-11 | 1,784,400 | 28.72 | 29.07 | 28.68 | 29.01 | 00:00:00 | | 2014-02-12 | 2,259,300 | 29.02 | 29.21 | 28.92 | 29.12 | 00:00:00 | | 2014-02-13 | 1,962,700 | 28.99 | 29.45 | 28.98 | 29.43 | 00:00:00 | | 2014-02-14 | 1,707,000 | 29.36 | 29.65 | 29.29 | 29.65 | 00:00:00 | | 2014-02-24 | 3,588,900 | 30.09 | 30.21 | 29.98 | 29.98 | 00:00:00 | | 2014-02-27 | 2,242,800 | 29.92 | 30.09 | 29.80 | 29.93 | 00:00:00 | | 2014-02-28 | 3,063,900 | 29.99 | 30.33 | 29.98 | 30.29 | 00:00:00 | | 2014-03-03 | 3,592,800 | 30.20 | 30.32 | 29.98 | 30.01 | 00:00:00 | | 2014-03-04 | 3,187,200 | 30.25 | 30.30 | 30.13 | 30.27 | 00:00:00 | | 2014-03-05 | 2,934,100 | 30.26 | 30.27 | 30.02 | 30.03 | 00:00:00 | | 2014-03-06 | 2,559,700 | 30.03 | 30.10 | 29.81 | 29.87 | 00:00:00 | | 2014-03-10 | 2,167,000 | 29.86 | 29.90 | 29.60 | 29.75 | 00:00:00 | | 2014-03-17 | 3,080,700 | 30.58 | 30.77 | 30.46 | 30.73 | 00:00:00 | | 2014-03-24 | 4,128,300 | 29.76 | 29.95 | 29.57 | 29.73 | 00:00:00 | | 2014-03-27 | 3,112,000 | 29.87 | 30.09 | 29.75 | 30.08 | 00:00:00 | | 2014-03-28 | 2,175,400 | 30.10 | 30.20 | 29.92 | 30.08 | 00:00:00 | | 2014-03-31 | 2,750,800 | 30.25 | 30.56 | 30.20 | 30.36 | 00:00:00 | | 2014-04-25 | 3,304,100 | 31.57 | 32.00 | 31.55 | 31.95 | 00:00:00 | | 2014-04-28 | 3,087,600 | 31.94 | 32.18 | 31.69 | 32.00 | 00:00:00 | | 2014-05-01 | 2,069,800 | 31.81 | 32.37 | 31.66 | 31.92 | 00:00:00 | | 2014-05-02 | 3,008,400 | 31.83 | 31.83 | 30.97 | 31.19 | 00:00:00 | | 2014-05-05 | 2,355,400 | 31.19 | 31.37 | 31.10 | 31.24 | 00:00:00 | | 2014-05-09 | 2,635,200 | 31.21 | 31.29 | 30.72 | 30.75 | 00:00:00 | | 2014-05-13 | 3,464,500 | 30.58 | 30.80 | 30.42 | 30.57 | 00:00:00 | | 2014-05-14 | 2,540,100 | 30.64 | 31.08 | 30.58 | 30.85 | 00:00:00 | | 2014-05-15 | 3,943,800 | 30.83 | 31.04 | 30.58 | 30.58 | 00:00:00 | | 2014-05-16 | 6,094,000 | 30.57 | 30.65 | 30.28 | 30.50 | 00:00:00 | | 2014-05-23 | 1,251,900 | 30.28 | 30.41 | 30.18 | 30.24 | 00:00:00 | | 2014-05-27 | 2,847,600 | 30.42 | 30.52 | 30.24 | 30.37 | 00:00:00 | | 2014-05-28 | 2,304,800 | 30.46 | 30.51 | 30.35 | 30.50 | 00:00:00 | | 2014-05-29 | 2,251,500 | 30.55 | 30.60 | 30.37 | 30.57 | 00:00:00 | | 2014-05-30 | 2,176,700 | 30.52 | 30.76 | 30.46 | 30.76 | 00:00:00 | | 2014-06-12 | 2,858,700 | 30.39 | 30.68 | 30.05 | 30.65 | 00:00:00 | | 2014-06-13 | 1,382,600 | 30.60 | 30.77 | 30.42 | 30.69 | 00:00:00 | | 2014-06-17 | 2,760,200 | 30.59 | 30.74 | 30.40 | 30.63 | 00:00:00 | | 2014-06-20 | 3,755,900 | 31.70 | 31.79 | 31.54 | 31.59 | 00:00:00 | | 2014-06-23 | 1,541,400 | 31.56 | 31.64 | 31.32 | 31.44 | 00:00:00 | | 2014-06-26 | 1,772,100 | 31.65 | 31.77 | 31.48 | 31.73 | 00:00:00 | | 2014-06-27 | 2,520,700 | 31.66 | 31.99 | 31.60 | 31.87 | 00:00:00 | | 2014-07-01 | 2,735,700 | 32.17 | 32.26 | 31.97 | 32.04 | 00:00:00 | | 2014-07-29 | 1,644,100 | 32.05 | 32.11 | 31.70 | 31.71 | 00:00:00 | | 2014-07-30 | 2,209,100 | 31.70 | 31.81 | 31.00 | 31.12 | 00:00:00 | | 2014-08-18 | 2,199,200 | 31.08 | 31.14 | 30.80 | 30.89 | 00:00:00 | | 2014-09-08 | 1,377,600 | 32.44 | 32.45 | 32.02 | 32.18 | 00:00:00 | | 2014-09-19 | 2,604,100 | 31.04 | 31.23 | 30.97 | 31.19 | 00:00:00 | | 2014-09-26 | 4,479,500 | 30.44 | 30.54 | 30.23 | 30.39 | 00:00:00 | | 2014-09-30 | 5,631,000 | 30.35 | 30.63 | 30.24 | 30.40 | 00:00:00 | | 2014-10-01 | 3,063,800 | 30.74 | 30.74 | 30.37 | 30.47 | 00:00:00 | | 2014-10-02 | 2,570,800 | 30.47 | 30.68 | 30.29 | 30.38 | 00:00:00 | | 2014-10-03 | 1,918,200 | 30.37 | 30.69 | 30.18 | 30.61 | 00:00:00 | | 2014-10-07 | 3,357,900 | 30.53 | 31.15 | 30.53 | 30.83 | 00:00:00 | | 2014-10-10 | 4,346,700 | 31.41 | 31.80 | 31.29 | 31.58 | 00:00:00 | | 2014-10-16 | 6,766,400 | 31.80 | 32.07 | 31.46 | 31.89 | 00:00:00 | | 2014-10-17 | 5,540,600 | 32.09 | 32.10 | 31.61 | 31.89 | 00:00:00 | | 2014-10-20 | 4,269,600 | 31.96 | 32.39 | 31.84 | 32.28 | 00:00:00 | | 2014-10-28 | 2,931,200 | 32.90 | 33.08 | 32.73 | 33.08 | 00:00:00 | | 2014-10-29 | 2,950,100 | 33.09 | 33.16 | 32.05 | 32.85 | 00:00:00 | | 2014-11-10 | 3,284,100 | 33.61 | 34.05 | 33.56 | 33.99 | 00:00:00 | | 2014-11-17 | 2,533,400 | 33.05 | 33.49 | 32.95 | 33.43 | 00:00:00 | | 2014-12-08 | 3,159,900 | 34.60 | 34.95 | 34.56 | 34.89 | 00:00:00 | | 2014-12-15 | 3,162,100 | 34.69 | 34.77 | 33.98 | 34.25 | 00:00:00 | | 2014-12-23 | 2,220,200 | 35.46 | 35.67 | 35.31 | 35.43 | 00:00:00 | | 2014-12-24 | 3,164,500 | 35.49 | 36.40 | 35.49 | 36.23 | 00:00:00 | | 2014-12-26 | 2,545,600 | 36.28 | 36.83 | 36.28 | 36.58 | 00:00:00 | | 2015-01-02 | 2,534,900 | 36.02 | 36.17 | 35.60 | 36.12 | 00:00:00 | | 2015-01-06 | 4,749,600 | 35.86 | 36.50 | 35.73 | 35.90 | 00:00:00 | | 2015-01-07 | 2,833,400 | 35.98 | 36.34 | 35.81 | 36.21 | 00:00:00 | | 2015-01-23 | 2,020,600 | 37.65 | 37.89 | 37.43 | 37.76 | 00:00:00 | | 2015-01-26 | 1,379,500 | 37.63 | 37.67 | 37.33 | 37.66 | 00:00:00 | | 2015-01-30 | 3,868,000 | 37.87 | 38.35 | 37.51 | 37.53 | 00:00:00 | | 2015-02-12 | 4,162,000 | 35.58 | 35.71 | 35.35 | 35.53 | 00:00:00 | | 2015-02-13 | 5,583,800 | 35.39 | 35.39 | 34.60 | 35.00 | 00:00:00 | | 2015-02-18 | 4,254,000 | 35.24 | 36.37 | 35.12 | 36.30 | 00:00:00 | | 2015-02-19 | 4,944,500 | 36.37 | 36.39 | 36.04 | 36.22 | 00:00:00 | | 2015-02-20 | 3,236,100 | 36.21 | 36.31 | 35.47 | 35.92 | 00:00:00 | | 2015-02-23 | 3,214,800 | 36.04 | 36.40 | 35.96 | 36.38 | 00:00:00 | | 2015-02-27 | 2,372,900 | 35.38 | 35.42 | 35.13 | 35.28 | 00:00:00 | | 2015-03-03 | 3,546,700 | 34.43 | 34.70 | 34.18 | 34.69 | 00:00:00 | | 2015-03-04 | 2,383,500 | 34.49 | 34.61 | 34.35 | 34.58 | 00:00:00 | | 2015-03-09 | 5,022,400 | 33.82 | 34.27 | 33.61 | 34.08 | 00:00:00 | | 2015-03-17 | 2,415,300 | 34.16 | 34.41 | 34.02 | 34.13 | 00:00:00 | | 2015-03-18 | 4,264,600 | 34.16 | 35.13 | 34.04 | 34.96 | 00:00:00 | | 2015-03-24 | 4,964,100 | 35.28 | 35.39 | 34.60 | 34.71 | 00:00:00 | | 2015-03-25 | 3,481,400 | 35.05 | 35.06 | 34.41 | 34.42 | 00:00:00 | | 2015-04-02 | 2,558,100 | 34.81 | 35.01 | 34.70 | 34.76 | 00:00:00 | | 2015-04-06 | 1,712,800 | 34.85 | 35.35 | 34.85 | 35.05 | 00:00:00 | | 2015-04-07 | 2,034,000 | 35.04 | 35.07 | 34.47 | 34.51 | 00:00:00 | | 2015-04-08 | 1,757,600 | 34.49 | 34.55 | 34.22 | 34.43 | 00:00:00 | | 2015-04-13 | 1,858,500 | 34.56 | 34.66 | 34.24 | 34.27 | 00:00:00 | | 2015-04-16 | 2,336,800 | 34.38 | 34.42 | 33.87 | 34.30 | 00:00:00 | | 2015-04-17 | 2,961,600 | 34.34 | 34.65 | 34.21 | 34.37 | 00:00:00 | | 2015-04-20 | 2,446,700 | 34.45 | 35.01 | 34.43 | 34.77 | 00:00:00 | | 2015-04-21 | 2,514,100 | 34.72 | 35.09 | 34.18 | 34.28 | 00:00:00 | | 2015-04-22 | 2,126,100 | 34.38 | 34.56 | 34.12 | 34.31 | 00:00:00 | | 2015-04-28 | 1,977,800 | 34.30 | 34.76 | 34.18 | 34.71 | 00:00:00 | | 2015-04-29 | 3,583,100 | 34.42 | 34.57 | 34.02 | 34.52 | 00:00:00 | | 2015-04-30 | 4,693,700 | 34.34 | 34.34 | 33.51 | 33.91 | 00:00:00 | | 2015-05-01 | 3,381,600 | 33.89 | 34.08 | 33.56 | 33.96 | 00:00:00 | | 2015-05-05 | 3,820,700 | 34.25 | 34.37 | 33.57 | 33.65 | 00:00:00 | | 2015-05-06 | 2,695,600 | 33.61 | 33.81 | 33.12 | 33.51 | 00:00:00 | | 2015-05-07 | 3,473,100 | 33.63 | 33.85 | 33.41 | 33.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
