|
 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 | | 2017-06-20 | 1,911,351 | 47.62 | 47.78 | 47.61 | 47.68 | 00:00:00 | | 2017-06-21 | 3,276,368 | 47.61 | 47.78 | 47.42 | 47.55 | 00:00:00 | | 2017-06-22 | 1,557,406 | 47.47 | 47.68 | 47.31 | 47.34 | 00:00:00 | | 2017-06-23 | 2,163,743 | 47.31 | 47.55 | 47.05 | 47.13 | 00:00:00 | | 2017-06-26 | 1,889,850 | 47.13 | 47.64 | 47.03 | 47.38 | 00:00:00 | | 2017-06-27 | 3,473,825 | 47.14 | 47.32 | 46.89 | 47.01 | 00:00:00 | | 2017-06-28 | 2,880,144 | 47.17 | 47.24 | 46.44 | 46.47 | 00:00:00 | | 2017-06-29 | 4,962,122 | 46.19 | 46.20 | 45.79 | 45.96 | 00:00:00 | | 2017-06-30 | 3,241,299 | 46.04 | 46.24 | 45.88 | 45.88 | 00:00:00 | | 2017-07-03 | 1,305,171 | 46.03 | 46.06 | 45.57 | 45.57 | 00:00:00 | | 2017-07-05 | 3,183,355 | 45.57 | 45.63 | 45.18 | 45.53 | 00:00:00 | | 2017-07-06 | 3,088,108 | 45.43 | 45.63 | 45.31 | 45.57 | 00:00:00 | | 2017-07-07 | 3,557,716 | 45.57 | 45.92 | 45.53 | 45.69 | 00:00:00 | | 2017-07-10 | 2,621,495 | 45.84 | 45.87 | 45.55 | 45.56 | 00:00:00 | | 2017-07-11 | 2,178,080 | 45.64 | 45.69 | 45.41 | 45.54 | 00:00:00 | | 2017-07-12 | 2,545,070 | 45.89 | 46.02 | 45.80 | 45.89 | 00:00:00 | | 2017-07-13 | 3,467,193 | 45.79 | 45.90 | 45.54 | 45.67 | 00:00:00 | | 2017-07-14 | 2,341,934 | 45.91 | 46.08 | 45.81 | 45.92 | 00:00:00 | | 2017-07-17 | 3,945,753 | 45.97 | 46.15 | 45.85 | 46.12 | 00:00:00 | | 2017-07-18 | 2,937,508 | 46.16 | 46.48 | 46.10 | 46.40 | 00:00:00 | | 2017-07-19 | 3,393,276 | 46.45 | 46.63 | 46.27 | 46.62 | 00:00:00 | | 2017-07-20 | 3,637,945 | 46.70 | 47.19 | 46.62 | 47.13 | 00:00:00 | | 2017-07-21 | 2,775,766 | 47.11 | 47.42 | 46.88 | 47.42 | 00:00:00 | | 2017-07-24 | 1,960,017 | 47.41 | 47.45 | 46.79 | 46.90 | 00:00:00 | | 2017-07-25 | 1,238,986 | 46.93 | 46.93 | 46.58 | 46.70 | 00:00:00 | | 2017-07-26 | 2,420,568 | 46.65 | 47.27 | 46.55 | 47.27 | 00:00:00 | | 2017-07-27 | 4,247,942 | 47.21 | 47.66 | 46.90 | 47.66 | 00:00:00 | | 2017-07-28 | 2,955,161 | 47.62 | 47.70 | 47.05 | 47.16 | 00:00:00 | | 2017-07-31 | 3,002,228 | 47.14 | 47.41 | 46.96 | 47.31 | 00:00:00 | | 2017-08-01 | 2,703,829 | 47.31 | 47.71 | 47.21 | 47.57 | 00:00:00 | | 2017-08-02 | 1,447,498 | 47.38 | 47.71 | 47.18 | 47.71 | 00:00:00 | | 2017-08-03 | 2,262,556 | 47.64 | 48.12 | 47.62 | 48.11 | 00:00:00 | | 2017-08-04 | 1,910,033 | 47.87 | 48.02 | 47.65 | 47.97 | 00:00:00 | | 2017-08-07 | 1,856,725 | 47.98 | 48.21 | 47.79 | 48.20 | 00:00:00 | | 2017-08-08 | 1,632,911 | 48.07 | 48.45 | 48.07 | 48.44 | 00:00:00 | | 2017-08-09 | 2,512,146 | 48.56 | 48.58 | 48.24 | 48.27 | 00:00:00 | | 2017-08-10 | 3,193,799 | 48.20 | 48.72 | 48.04 | 48.64 | 00:00:00 | | 2017-08-11 | 1,761,917 | 48.67 | 48.67 | 47.99 | 48.19 | 00:00:00 | | 2017-08-14 | 1,846,021 | 48.20 | 48.51 | 48.19 | 48.43 | 00:00:00 | | 2017-08-15 | 1,412,251 | 48.25 | 48.76 | 48.25 | 48.73 | 00:00:00 | | 2017-08-16 | 1,333,308 | 48.75 | 48.98 | 48.64 | 48.94 | 00:00:00 | | 2017-08-17 | 1,724,738 | 48.95 | 49.01 | 48.61 | 48.67 | 00:00:00 | | 2017-08-18 | 2,228,605 | 48.76 | 49.22 | 48.53 | 49.00 | 00:00:00 | | 2017-08-21 | 1,897,123 | 49.10 | 49.33 | 48.93 | 49.21 | 00:00:00 | | 2017-08-22 | 2,254,663 | 49.25 | 49.25 | 48.93 | 49.13 | 00:00:00 | | 2017-08-23 | 1,722,800 | 49.17 | 49.44 | 48.95 | 49.37 | 00:00:00 | | 2017-08-24 | 1,906,749 | 49.30 | 49.52 | 49.22 | 49.35 | 00:00:00 | | 2017-08-25 | 2,099,716 | 49.53 | 49.60 | 49.36 | 49.37 | 00:00:00 | | 2017-08-28 | 1,457,886 | 49.49 | 49.59 | 49.31 | 49.54 | 00:00:00 | | 2017-08-29 | 1,980,541 | 49.60 | 49.70 | 49.38 | 49.50 | 00:00:00 | | 2017-08-30 | 1,988,019 | 49.51 | 49.61 | 49.39 | 49.48 | 00:00:00 | | 2017-08-31 | 3,018,400 | 49.55 | 49.58 | 49.40 | 49.50 | 00:00:00 | | 2017-09-01 | 1,855,142 | 49.55 | 49.61 | 49.19 | 49.36 | 00:00:00 | | 2017-09-05 | 2,420,674 | 49.38 | 49.69 | 49.17 | 49.65 | 00:00:00 | | 2017-09-06 | 1,895,848 | 49.77 | 49.77 | 49.42 | 49.56 | 00:00:00 | | 2017-09-07 | 2,912,738 | 49.72 | 49.95 | 49.50 | 49.89 | 00:00:00 | | 2017-09-08 | 1,644,286 | 49.88 | 50.30 | 49.73 | 50.23 | 00:00:00 | | 2017-09-11 | 2,246,300 | 50.13 | 50.56 | 50.03 | 50.51 | 00:00:00 | | 2017-09-12 | 3,320,425 | 50.47 | 50.52 | 49.32 | 49.53 | 00:00:00 | | 2017-09-13 | 3,153,173 | 49.49 | 49.53 | 49.01 | 49.16 | 00:00:00 | | 2017-09-14 | 3,236,212 | 48.88 | 49.11 | 48.59 | 49.10 | 00:00:00 | | 2017-09-15 | 3,324,172 | 49.21 | 49.22 | 48.77 | 49.08 | 00:00:00 | | 2017-09-18 | 2,843,589 | 49.08 | 49.10 | 48.19 | 48.62 | 00:00:00 | | 2017-09-19 | 3,322,819 | 48.67 | 48.72 | 48.35 | 48.44 | 00:00:00 | | 2017-09-20 | 2,913,648 | 48.55 | 48.67 | 47.91 | 48.13 | 00:00:00 | | 2017-09-21 | 2,516,369 | 48.10 | 48.40 | 47.96 | 48.01 | 00:00:00 | | 2017-09-22 | 3,664,505 | 48.15 | 48.15 | 47.29 | 47.41 | 00:00:00 | | 2017-09-25 | 3,466,190 | 47.43 | 47.84 | 47.30 | 47.70 | 00:00:00 | | 2017-09-26 | 2,567,468 | 47.72 | 47.97 | 47.55 | 47.71 | 00:00:00 | | 2017-09-27 | 3,167,218 | 47.37 | 47.56 | 46.69 | 47.04 | 00:00:00 | | 2017-09-28 | 3,099,353 | 46.96 | 47.48 | 46.84 | 47.37 | 00:00:00 | | 2017-09-29 | 2,815,362 | 47.36 | 47.47 | 47.17 | 47.32 | 00:00:00 | | 2017-10-02 | 1,946,800 | 47.47 | 47.61 | 47.27 | 47.36 | 00:00:00 | | 2017-10-03 | 1,990,805 | 47.32 | 47.39 | 46.86 | 47.18 | 00:00:00 | | 2017-10-04 | 2,513,591 | 47.18 | 47.80 | 47.03 | 47.77 | 00:00:00 | | 2017-10-05 | 2,058,482 | 47.77 | 47.78 | 47.41 | 47.58 | 00:00:00 | | 2017-10-06 | 2,854,044 | 47.46 | 47.57 | 47.24 | 47.39 | 00:00:00 | | 2017-10-09 | 3,548,285 | 47.47 | 47.60 | 47.37 | 47.58 | 00:00:00 | | 2017-10-10 | 2,420,841 | 47.61 | 48.00 | 47.48 | 47.94 | 00:00:00 | | 2017-10-11 | 2,780,996 | 47.93 | 48.45 | 47.91 | 48.28 | 00:00:00 | | 2017-10-12 | 2,701,631 | 48.32 | 48.80 | 48.15 | 48.76 | 00:00:00 | | 2017-10-13 | 3,646,220 | 48.85 | 49.08 | 48.45 | 48.61 | 00:00:00 | | 2017-10-16 | 3,228,452 | 48.50 | 48.64 | 48.26 | 48.49 | 00:00:00 | | 2017-10-17 | 2,711,046 | 48.58 | 48.88 | 48.37 | 48.72 | 00:00:00 | | 2017-10-18 | 1,619,711 | 48.58 | 48.82 | 48.45 | 48.73 | 00:00:00 | | 2017-10-19 | 2,330,902 | 48.75 | 49.27 | 48.66 | 49.25 | 00:00:00 | | 2017-10-20 | 2,369,991 | 49.18 | 49.41 | 49.06 | 49.26 | 00:00:00 | | 2017-10-23 | 1,867,297 | 49.31 | 49.38 | 49.10 | 49.27 | 00:00:00 | | 2017-10-24 | 3,141,805 | 49.50 | 49.54 | 49.21 | 49.46 | 00:00:00 | | 2017-10-25 | 2,777,285 | 49.30 | 49.45 | 48.56 | 49.38 | 00:00:00 | | 2017-10-26 | 4,390,930 | 49.83 | 49.83 | 48.98 | 49.05 | 00:00:00 | | 2017-10-27 | 3,338,623 | 48.95 | 49.42 | 48.92 | 49.21 | 00:00:00 | | 2017-12-05 | 2,694,045 | 51.15 | 51.15 | 50.40 | 50.80 | 00:00:00 | | 2017-12-06 | 2,071,012 | 50.91 | 51.24 | 50.79 | 51.09 | 00:00:00 | | 2017-12-07 | 2,684,332 | 51.09 | 51.09 | 50.50 | 50.84 | 00:00:00 | | 2017-12-08 | 2,731,613 | 50.71 | 51.24 | 50.58 | 51.20 | 00:00:00 | | 2017-12-11 | 3,136,276 | 51.01 | 51.45 | 50.85 | 51.44 | 00:00:00 | | 2017-12-12 | 3,307,932 | 51.36 | 51.40 | 50.51 | 50.54 | 00:00:00 | | 2017-12-13 | 2,679,432 | 50.65 | 51.02 | 50.44 | 50.83 | 00:00:00 | | 2017-12-14 | 3,269,118 | 50.70 | 50.75 | 50.16 | 50.39 | 00:00:00 | | 2017-12-15 | 4,268,887 | 50.39 | 50.89 | 50.27 | 50.78 | 00:00:00 | | 2017-12-18 | 2,917,894 | 50.76 | 50.86 | 50.09 | 50.09 | 00:00:00 | | 2017-12-19 | 4,068,449 | 50.15 | 50.19 | 49.25 | 49.33 | 00:00:00 | | 2017-12-20 | 5,020,199 | 49.24 | 49.49 | 48.48 | 48.49 | 00:00:00 | | 2017-12-21 | 4,474,473 | 48.33 | 48.79 | 48.12 | 48.39 | 00:00:00 | | 2017-12-22 | 3,093,975 | 48.51 | 48.66 | 48.18 | 48.25 | 00:00:00 | | 2017-12-26 | 2,495,927 | 48.18 | 48.41 | 47.78 | 47.83 | 00:00:00 | | 2017-12-27 | 2,012,812 | 47.68 | 47.84 | 47.53 | 47.80 | 00:00:00 | | 2017-12-28 | 1,723,821 | 47.92 | 48.09 | 47.72 | 48.08 | 00:00:00 | | 2017-12-29 | 2,765,244 | 48.11 | 48.29 | 48.07 | 48.11 | 00:00:00 | | 2018-01-02 | 2,429,729 | 48.22 | 48.36 | 47.50 | 47.81 | 00:00:00 | | 2018-01-03 | 4,102,641 | 47.57 | 48.03 | 47.43 | 47.49 | 00:00:00 | | 2018-01-04 | 2,770,848 | 47.30 | 47.86 | 47.03 | 47.12 | 00:00:00 | | 2018-01-05 | 2,982,021 | 47.18 | 47.35 | 46.63 | 46.79 | 00:00:00 | | 2018-01-08 | 3,447,536 | 46.88 | 47.21 | 46.70 | 47.14 | 00:00:00 | | 2018-01-09 | 2,823,375 | 47.16 | 47.22 | 46.40 | 46.59 | 00:00:00 | | 2018-01-10 | 2,689,568 | 46.50 | 46.58 | 46.01 | 46.13 | 00:00:00 | | 2018-01-11 | 2,858,847 | 46.00 | 46.30 | 45.38 | 45.52 | 00:00:00 | | 2018-01-12 | 3,417,465 | 45.45 | 45.64 | 45.06 | 45.15 | 00:00:00 | | 2018-01-16 | 4,460,750 | 45.11 | 45.55 | 44.89 | 45.29 | 00:00:00 | | 2018-01-17 | 3,633,063 | 45.53 | 45.86 | 45.35 | 45.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
