|
 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 | | 2016-06-10 | 2,898,000 | 42.69 | 42.90 | 42.57 | 42.75 | 00:00:00 | | 2016-06-13 | 3,135,100 | 42.85 | 42.98 | 42.60 | 42.71 | 00:00:00 | | 2016-06-14 | 3,141,200 | 42.42 | 42.80 | 42.11 | 42.79 | 00:00:00 | | 2016-06-15 | 3,079,900 | 42.80 | 42.89 | 42.17 | 42.34 | 00:00:00 | | 2016-06-21 | 2,302,100 | 42.73 | 43.11 | 42.55 | 42.84 | 00:00:00 | | 2016-06-22 | 2,360,800 | 42.91 | 42.98 | 42.63 | 42.67 | 00:00:00 | | 2016-06-27 | 5,578,900 | 43.20 | 43.89 | 43.12 | 43.72 | 00:00:00 | | 2016-07-05 | 3,437,400 | 44.78 | 45.32 | 44.78 | 45.27 | 00:00:00 | | 2016-07-08 | 4,754,500 | 44.24 | 44.61 | 43.68 | 44.59 | 00:00:00 | | 2016-07-11 | 3,224,900 | 44.45 | 44.47 | 43.92 | 44.41 | 00:00:00 | | 2016-07-18 | 2,836,500 | 43.75 | 44.06 | 43.70 | 43.85 | 00:00:00 | | 2016-07-19 | 2,378,100 | 43.86 | 43.94 | 43.64 | 43.79 | 00:00:00 | | 2016-07-20 | 2,528,700 | 43.83 | 43.91 | 43.49 | 43.61 | 00:00:00 | | 2016-07-21 | 3,156,500 | 43.47 | 43.92 | 43.33 | 43.88 | 00:00:00 | | 2016-07-26 | 2,785,200 | 44.36 | 44.36 | 43.60 | 43.79 | 00:00:00 | | 2016-07-27 | 2,855,500 | 43.66 | 43.80 | 43.10 | 43.50 | 00:00:00 | | 2016-07-28 | 2,179,800 | 43.50 | 43.87 | 43.36 | 43.76 | 00:00:00 | | 2016-07-29 | 2,874,700 | 43.74 | 44.16 | 43.74 | 43.98 | 00:00:00 | | 2016-08-02 | 3,651,700 | 43.87 | 43.90 | 43.46 | 43.72 | 00:00:00 | | 2016-08-03 | 3,180,100 | 43.52 | 43.72 | 42.99 | 43.16 | 00:00:00 | | 2016-08-08 | 2,549,800 | 42.77 | 43.03 | 42.43 | 42.57 | 00:00:00 | | 2016-08-17 | 5,176,600 | 41.55 | 42.44 | 41.29 | 42.33 | 00:00:00 | | 2016-08-18 | 3,466,200 | 42.24 | 42.97 | 42.24 | 42.96 | 00:00:00 | | 2016-08-25 | 1,808,000 | 42.25 | 42.47 | 42.09 | 42.28 | 00:00:00 | | 2016-08-26 | 2,909,700 | 42.27 | 42.55 | 41.33 | 41.39 | 00:00:00 | | 2016-08-30 | 2,684,400 | 41.69 | 41.91 | 41.16 | 41.19 | 00:00:00 | | 2016-08-31 | 2,772,800 | 41.24 | 41.38 | 41.07 | 41.36 | 00:00:00 | | 2016-09-06 | 2,575,200 | 41.99 | 42.32 | 41.77 | 42.20 | 00:00:00 | | 2016-09-13 | 3,460,000 | 41.20 | 41.20 | 40.34 | 40.60 | 00:00:00 | | 2016-09-14 | 2,601,000 | 40.74 | 41.16 | 40.56 | 40.76 | 00:00:00 | | 2016-09-22 | 2,822,100 | 42.75 | 42.94 | 42.51 | 42.90 | 00:00:00 | | 2016-09-23 | 4,339,100 | 42.78 | 43.24 | 42.61 | 43.07 | 00:00:00 | | 2016-09-27 | 3,301,700 | 43.21 | 43.49 | 42.28 | 42.37 | 00:00:00 | | 2016-09-28 | 2,453,400 | 42.48 | 42.50 | 41.86 | 42.25 | 00:00:00 | | 2016-10-06 | 3,740,600 | 39.30 | 39.72 | 39.08 | 39.62 | 00:00:00 | | 2016-10-07 | 4,627,300 | 39.82 | 40.26 | 39.49 | 39.61 | 00:00:00 | | 2016-10-13 | 4,197,000 | 39.76 | 40.62 | 39.72 | 40.34 | 00:00:00 | | 2016-10-19 | 2,500,700 | 40.54 | 40.55 | 40.13 | 40.32 | 00:00:00 | | 2016-10-20 | 2,767,900 | 40.39 | 40.65 | 40.20 | 40.39 | 00:00:00 | | 2016-10-25 | 2,790,700 | 40.08 | 40.52 | 40.03 | 40.48 | 00:00:00 | | 2016-10-26 | 2,576,400 | 40.44 | 40.71 | 40.22 | 40.60 | 00:00:00 | | 2016-10-27 | 2,414,800 | 40.33 | 40.71 | 40.14 | 40.44 | 00:00:00 | | 2016-10-28 | 2,748,500 | 40.51 | 40.81 | 40.36 | 40.68 | 00:00:00 | | 2016-10-31 | 2,872,200 | 40.81 | 41.80 | 40.77 | 41.55 | 00:00:00 | | 2016-11-10 | 8,051,100 | 39.42 | 39.42 | 38.00 | 38.68 | 00:00:00 | | 2016-11-11 | 3,142,700 | 38.64 | 39.36 | 38.64 | 38.84 | 00:00:00 | | 2016-11-15 | 3,419,400 | 38.69 | 39.46 | 38.69 | 39.25 | 00:00:00 | | 2016-11-18 | 2,276,000 | 38.96 | 39.20 | 38.69 | 38.87 | 00:00:00 | | 2016-11-22 | 3,964,700 | 39.35 | 39.59 | 39.08 | 39.29 | 00:00:00 | | 2016-11-23 | 2,613,500 | 38.87 | 39.32 | 38.70 | 38.77 | 00:00:00 | | 2016-11-25 | 1,282,600 | 38.95 | 39.61 | 38.95 | 39.52 | 00:00:00 | | 2016-11-28 | 2,309,000 | 39.65 | 40.39 | 39.64 | 40.32 | 00:00:00 | | 2016-11-29 | 2,599,100 | 40.19 | 40.80 | 40.16 | 40.49 | 00:00:00 | | 2016-12-06 | 2,089,500 | 38.93 | 39.02 | 38.68 | 38.77 | 00:00:00 | | 2016-12-12 | 2,992,900 | 39.72 | 40.56 | 39.63 | 40.47 | 00:00:00 | | 2016-12-20 | 2,761,200 | 40.78 | 41.06 | 40.63 | 40.98 | 00:00:00 | | 2017-01-03 | 2,063,600 | 40.74 | 40.83 | 40.32 | 40.62 | 00:00:00 | | 2017-01-10 | 1,753,100 | 40.37 | 40.38 | 40.04 | 40.29 | 00:00:00 | | 2017-01-11 | 1,853,100 | 40.34 | 40.74 | 40.25 | 40.69 | 00:00:00 | | 2017-01-12 | 2,614,000 | 40.68 | 40.91 | 40.44 | 40.85 | 00:00:00 | | 2017-01-13 | 2,067,900 | 40.66 | 40.82 | 40.43 | 40.65 | 00:00:00 | | 2017-01-31 | 3,239,000 | 40.86 | 41.34 | 40.75 | 41.32 | 00:00:00 | | 2017-02-01 | 2,721,500 | 40.98 | 41.25 | 40.54 | 40.63 | 00:00:00 | | 2017-02-02 | 3,450,900 | 40.70 | 41.47 | 40.43 | 41.39 | 00:00:00 | | 2017-02-03 | 2,127,000 | 41.46 | 41.70 | 41.35 | 41.45 | 00:00:00 | | 2017-02-06 | 2,607,600 | 41.53 | 41.65 | 41.32 | 41.50 | 00:00:00 | | 2017-02-09 | 2,631,100 | 41.95 | 42.23 | 41.62 | 41.76 | 00:00:00 | | 2017-02-10 | 1,896,600 | 41.62 | 41.99 | 41.54 | 41.94 | 00:00:00 | | 2017-02-16 | 2,008,500 | 41.67 | 41.92 | 41.58 | 41.89 | 00:00:00 | | 2017-02-17 | 2,294,200 | 41.93 | 42.08 | 41.70 | 42.00 | 00:00:00 | | 2017-02-24 | 3,083,700 | 43.34 | 43.54 | 42.95 | 43.34 | 00:00:00 | | 2017-02-27 | 2,334,600 | 43.39 | 43.50 | 43.17 | 43.31 | 00:00:00 | | 2017-02-28 | 2,499,800 | 43.22 | 43.82 | 43.19 | 43.71 | 00:00:00 | | 2017-03-03 | 2,174,200 | 43.87 | 43.87 | 43.36 | 43.72 | 00:00:00 | | 2017-03-09 | 1,841,800 | 43.09 | 43.31 | 42.99 | 43.07 | 00:00:00 | | 2017-03-10 | 2,691,200 | 43.26 | 43.51 | 43.13 | 43.50 | 00:00:00 | | 2017-03-13 | 2,595,300 | 43.15 | 43.31 | 43.03 | 43.23 | 00:00:00 | | 2017-03-16 | 2,736,200 | 43.94 | 43.94 | 43.45 | 43.58 | 00:00:00 | | 2017-03-17 | 3,105,100 | 43.73 | 44.07 | 43.62 | 43.85 | 00:00:00 | | 2017-03-20 | 1,566,800 | 43.90 | 44.05 | 43.45 | 43.59 | 00:00:00 | | 2017-04-17 | 1,791,100 | 44.97 | 45.11 | 44.86 | 45.08 | 00:00:00 | | 2017-04-18 | 2,284,500 | 45.10 | 45.30 | 44.99 | 45.10 | 00:00:00 | | 2017-04-19 | 2,193,800 | 45.09 | 45.19 | 44.62 | 44.80 | 00:00:00 | | 2017-04-20 | 2,919,900 | 44.80 | 44.80 | 44.25 | 44.65 | 00:00:00 | | 2017-04-25 | 2,016,300 | 44.86 | 45.04 | 44.73 | 45.01 | 00:00:00 | | 2017-04-26 | 2,125,300 | 44.95 | 45.12 | 44.77 | 44.84 | 00:00:00 | | 2017-05-02 | 2,241,100 | 44.89 | 45.06 | 44.69 | 44.81 | 00:00:00 | | 2017-05-03 | 1,826,100 | 44.80 | 44.99 | 44.70 | 44.71 | 00:00:00 | | 2017-05-04 | 3,354,247 | 44.56 | 44.93 | 44.47 | 44.92 | 00:00:00 | | 2017-05-05 | 2,029,313 | 45.05 | 45.23 | 44.94 | 45.05 | 00:00:00 | | 2017-05-08 | 1,339,082 | 45.16 | 45.19 | 44.82 | 45.13 | 00:00:00 | | 2017-05-09 | 1,887,582 | 45.04 | 45.13 | 44.72 | 44.77 | 00:00:00 | | 2017-05-10 | 1,949,797 | 44.82 | 45.00 | 44.72 | 44.89 | 00:00:00 | | 2017-05-11 | 3,579,424 | 44.82 | 45.15 | 44.63 | 45.15 | 00:00:00 | | 2017-05-12 | 3,442,254 | 45.16 | 45.63 | 45.16 | 45.58 | 00:00:00 | | 2017-05-15 | 2,721,396 | 45.58 | 45.93 | 45.55 | 45.81 | 00:00:00 | | 2017-05-16 | 2,600,226 | 45.78 | 45.92 | 45.56 | 45.57 | 00:00:00 | | 2017-05-17 | 2,092,392 | 45.60 | 45.79 | 45.49 | 45.61 | 00:00:00 | | 2017-05-18 | 2,392,916 | 45.65 | 46.07 | 45.35 | 45.64 | 00:00:00 | | 2017-05-19 | 2,599,867 | 45.68 | 45.87 | 45.30 | 45.85 | 00:00:00 | | 2017-05-22 | 1,937,546 | 45.72 | 46.40 | 45.71 | 46.30 | 00:00:00 | | 2017-05-23 | 1,823,201 | 46.36 | 46.79 | 46.31 | 46.51 | 00:00:00 | | 2017-05-24 | 2,143,962 | 46.54 | 46.81 | 46.54 | 46.77 | 00:00:00 | | 2017-05-25 | 1,819,497 | 46.85 | 47.32 | 46.70 | 47.26 | 00:00:00 | | 2017-05-26 | 1,587,827 | 47.30 | 47.41 | 47.20 | 47.30 | 00:00:00 | | 2017-05-30 | 1,739,756 | 47.28 | 47.62 | 47.21 | 47.58 | 00:00:00 | | 2017-05-31 | 3,849,141 | 47.63 | 48.01 | 47.52 | 47.91 | 00:00:00 | | 2017-06-01 | 3,198,055 | 47.88 | 48.14 | 47.67 | 48.13 | 00:00:00 | | 2017-06-02 | 1,661,582 | 48.41 | 48.50 | 48.03 | 48.32 | 00:00:00 | | 2017-06-05 | 2,478,327 | 48.36 | 48.38 | 47.83 | 47.84 | 00:00:00 | | 2017-06-06 | 3,322,920 | 47.95 | 47.98 | 47.54 | 47.54 | 00:00:00 | | 2017-06-07 | 2,367,419 | 47.62 | 48.06 | 47.57 | 47.90 | 00:00:00 | | 2017-06-08 | 3,144,971 | 47.85 | 47.85 | 46.98 | 47.34 | 00:00:00 | | 2017-06-09 | 2,641,776 | 47.22 | 47.39 | 46.94 | 47.35 | 00:00:00 | | 2017-06-12 | 2,807,988 | 47.41 | 47.53 | 46.83 | 47.18 | 00:00:00 | | 2017-06-13 | 2,172,596 | 46.84 | 47.08 | 46.67 | 47.07 | 00:00:00 | | 2017-06-14 | 2,401,636 | 47.36 | 47.62 | 47.18 | 47.37 | 00:00:00 | | 2017-06-15 | 1,886,490 | 47.27 | 47.63 | 47.13 | 47.59 | 00:00:00 | | 2017-06-16 | 3,827,431 | 47.65 | 47.86 | 47.50 | 47.79 | 00:00:00 | | 2017-06-19 | 2,137,788 | 47.85 | 47.85 | 47.45 | 47.59 | 00:00:00 | | 2017-06-20 | 1,911,351 | 47.62 | 47.78 | 47.61 | 47.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
