|
 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 | | 2018-01-17 | 3,633,063 | 45.53 | 45.86 | 45.35 | 45.69 | 00:00:00 | | 2018-01-18 | 4,805,183 | 45.58 | 45.79 | 45.05 | 45.38 | 00:00:00 | | 2018-01-19 | 2,668,860 | 45.20 | 45.60 | 45.05 | 45.13 | 00:00:00 | | 2018-01-22 | 3,092,750 | 45.50 | 45.64 | 45.12 | 45.23 | 00:00:00 | | 2018-01-23 | 3,071,594 | 45.32 | 46.01 | 45.23 | 45.72 | 00:00:00 | | 2018-01-24 | 2,345,320 | 45.70 | 45.83 | 45.41 | 45.55 | 00:00:00 | | 2018-01-25 | 3,628,112 | 45.49 | 46.06 | 45.40 | 46.00 | 00:00:00 | | 2018-01-26 | 2,447,525 | 45.97 | 46.10 | 45.25 | 45.70 | 00:00:00 | | 2018-01-29 | 3,427,120 | 45.54 | 45.57 | 44.85 | 44.85 | 00:00:00 | | 2018-01-30 | 2,777,504 | 44.74 | 45.35 | 44.74 | 45.21 | 00:00:00 | | 2018-01-31 | 3,488,957 | 45.17 | 45.69 | 44.93 | 45.64 | 00:00:00 | | 2018-02-01 | 4,404,324 | 45.67 | 45.78 | 44.67 | 44.81 | 00:00:00 | | 2018-02-02 | 2,914,431 | 44.62 | 45.02 | 44.45 | 44.48 | 00:00:00 | | 2018-02-05 | 3,211,545 | 44.42 | 44.75 | 43.59 | 43.63 | 00:00:00 | | 2018-02-06 | 5,950,852 | 43.24 | 43.24 | 41.88 | 42.73 | 00:00:00 | | 2018-02-07 | 3,736,005 | 41.57 | 43.29 | 41.51 | 42.46 | 00:00:00 | | 2018-02-08 | 4,838,964 | 42.18 | 43.16 | 42.11 | 42.44 | 00:00:00 | | 2018-02-09 | 5,076,957 | 42.51 | 43.66 | 42.45 | 43.35 | 00:00:00 | | 2018-02-12 | 4,484,935 | 43.54 | 44.00 | 43.04 | 43.76 | 00:00:00 | | 2018-02-13 | 3,408,054 | 43.92 | 44.15 | 43.24 | 43.96 | 00:00:00 | | 2018-02-14 | 4,208,601 | 43.64 | 43.76 | 43.21 | 43.22 | 00:00:00 | | 2018-02-15 | 3,685,336 | 43.30 | 44.20 | 43.07 | 44.19 | 00:00:00 | | 2018-02-16 | 3,540,857 | 44.13 | 44.88 | 44.05 | 44.68 | 00:00:00 | | 2018-02-20 | 3,381,482 | 44.66 | 44.78 | 43.85 | 44.12 | 00:00:00 | | 2018-02-21 | 4,619,970 | 44.02 | 44.59 | 43.70 | 43.70 | 00:00:00 | | 2018-02-22 | 3,220,573 | 43.73 | 44.09 | 43.50 | 43.61 | 00:00:00 | | 2018-02-23 | 3,063,267 | 43.64 | 44.82 | 43.64 | 44.77 | 00:00:00 | | 2018-02-26 | 2,664,664 | 44.84 | 44.92 | 44.46 | 44.54 | 00:00:00 | | 2018-02-27 | 4,214,194 | 44.44 | 44.69 | 43.66 | 43.70 | 00:00:00 | | 2018-02-28 | 3,568,686 | 43.83 | 43.96 | 43.26 | 43.28 | 00:00:00 | | 2018-03-01 | 4,228,718 | 43.29 | 43.94 | 42.84 | 43.17 | 00:00:00 | | 2018-03-02 | 4,515,063 | 43.13 | 43.61 | 42.65 | 43.03 | 00:00:00 | | 2018-03-05 | 4,149,220 | 42.88 | 44.02 | 42.78 | 43.83 | 00:00:00 | | 2018-03-06 | 4,723,758 | 43.62 | 43.83 | 42.82 | 42.91 | 00:00:00 | | 2018-03-07 | 3,444,282 | 42.79 | 43.08 | 42.57 | 42.72 | 00:00:00 | | 2018-03-08 | 2,794,747 | 42.89 | 43.35 | 42.64 | 43.13 | 00:00:00 | | 2018-03-09 | 2,370,669 | 43.08 | 43.29 | 42.78 | 43.28 | 00:00:00 | | 2018-03-12 | 3,241,686 | 43.25 | 43.88 | 43.23 | 43.66 | 00:00:00 | | 2018-03-13 | 4,724,080 | 43.76 | 43.92 | 43.24 | 43.51 | 00:00:00 | | 2018-03-14 | 2,756,710 | 43.28 | 43.79 | 43.26 | 43.54 | 00:00:00 | | 2018-03-15 | 3,941,794 | 43.49 | 43.97 | 43.33 | 43.65 | 00:00:00 | | 2018-03-16 | 6,130,389 | 43.73 | 44.23 | 43.73 | 44.13 | 00:00:00 | | 2018-03-19 | 3,212,296 | 44.03 | 44.45 | 43.89 | 44.17 | 00:00:00 | | 2018-03-20 | 3,504,285 | 44.22 | 44.47 | 44.06 | 44.26 | 00:00:00 | | 2018-03-21 | 6,076,146 | 44.29 | 44.99 | 44.20 | 44.46 | 00:00:00 | | 2018-03-22 | 4,978,597 | 44.42 | 45.19 | 44.36 | 44.57 | 00:00:00 | | 2018-03-23 | 3,974,724 | 44.74 | 44.98 | 43.66 | 43.74 | 00:00:00 | | 2018-03-26 | 2,828,497 | 43.90 | 44.32 | 43.81 | 44.14 | 00:00:00 | | 2018-03-27 | 4,377,661 | 44.52 | 45.49 | 44.12 | 45.11 | 00:00:00 | | 2018-03-28 | 4,727,889 | 45.30 | 45.51 | 44.90 | 45.34 | 00:00:00 | | 2018-03-29 | 3,709,384 | 45.43 | 45.87 | 45.10 | 45.48 | 00:00:00 | | 2018-04-02 | 3,007,068 | 45.60 | 45.79 | 44.68 | 44.95 | 00:00:00 | | 2018-04-03 | 3,288,836 | 45.06 | 45.43 | 44.77 | 45.20 | 00:00:00 | | 2018-04-04 | 3,372,959 | 45.01 | 45.36 | 44.70 | 45.21 | 00:00:00 | | 2018-04-05 | 3,988,889 | 45.22 | 45.84 | 44.76 | 45.69 | 00:00:00 | | 2018-04-06 | 3,618,938 | 45.70 | 45.99 | 45.38 | 45.47 | 00:00:00 | | 2018-04-09 | 2,672,877 | 45.45 | 45.80 | 45.24 | 45.51 | 00:00:00 | | 2018-04-10 | 3,700,356 | 45.39 | 45.57 | 44.95 | 45.03 | 00:00:00 | | 2018-04-11 | 2,973,640 | 44.89 | 45.40 | 44.78 | 44.84 | 00:00:00 | | 2018-04-12 | 3,252,628 | 44.93 | 45.02 | 43.93 | 44.02 | 00:00:00 | | 2018-04-13 | 3,381,072 | 44.02 | 44.66 | 44.02 | 44.48 | 00:00:00 | | 2018-04-16 | 3,900,612 | 44.65 | 45.38 | 44.49 | 45.28 | 00:00:00 | | 2018-04-17 | 3,171,109 | 45.41 | 45.75 | 45.15 | 45.61 | 00:00:00 | | 2018-04-18 | 1,949,926 | 45.72 | 46.01 | 45.29 | 45.32 | 00:00:00 | | 2018-04-19 | 2,608,376 | 45.15 | 45.45 | 44.96 | 45.39 | 00:00:00 | | 2018-04-20 | 2,979,332 | 45.49 | 45.56 | 44.96 | 45.10 | 00:00:00 | | 2018-04-23 | 2,482,706 | 45.25 | 45.57 | 45.12 | 45.31 | 00:00:00 | | 2018-04-24 | 4,308,963 | 45.39 | 46.05 | 45.28 | 45.68 | 00:00:00 | | 2018-04-25 | 3,551,240 | 45.63 | 46.08 | 45.39 | 45.77 | 00:00:00 | | 2018-04-26 | 2,823,672 | 45.67 | 46.64 | 45.54 | 46.48 | 00:00:00 | | 2018-04-27 | 3,352,543 | 46.34 | 47.38 | 46.33 | 47.10 | 00:00:00 | | 2018-04-30 | 2,881,313 | 47.21 | 47.37 | 46.81 | 46.84 | 00:00:00 | | 2018-05-01 | 2,412,651 | 46.85 | 46.93 | 46.59 | 46.65 | 00:00:00 | | 2018-05-02 | 2,652,622 | 46.62 | 46.74 | 46.25 | 46.54 | 00:00:00 | | 2018-05-03 | 3,384,405 | 46.45 | 46.71 | 45.93 | 46.48 | 00:00:00 | | 2018-05-04 | 3,595,216 | 46.64 | 46.68 | 46.26 | 46.39 | 00:00:00 | | 2018-05-07 | 1,981,888 | 46.45 | 46.54 | 45.99 | 46.13 | 00:00:00 | | 2018-05-08 | 4,135,774 | 45.98 | 46.12 | 44.85 | 45.00 | 00:00:00 | | 2018-05-09 | 3,378,707 | 45.01 | 45.09 | 44.58 | 44.81 | 00:00:00 | | 2018-05-10 | 2,255,588 | 45.08 | 45.38 | 44.85 | 45.25 | 00:00:00 | | 2018-05-11 | 1,970,586 | 45.32 | 45.42 | 45.17 | 45.26 | 00:00:00 | | 2018-05-14 | 2,311,472 | 45.31 | 45.41 | 44.68 | 45.01 | 00:00:00 | | 2018-05-15 | 2,440,667 | 44.65 | 44.92 | 44.35 | 44.55 | 00:00:00 | | 2018-05-16 | 2,381,950 | 44.59 | 44.64 | 44.09 | 44.25 | 00:00:00 | | 2018-05-17 | 2,176,131 | 44.27 | 44.39 | 43.76 | 43.83 | 00:00:00 | | 2018-05-18 | 2,235,001 | 43.88 | 44.13 | 43.44 | 43.70 | 00:00:00 | | 2018-05-21 | 2,230,640 | 43.73 | 43.80 | 43.28 | 43.55 | 00:00:00 | | 2018-05-22 | 1,941,029 | 43.52 | 43.90 | 43.43 | 43.71 | 00:00:00 | | 2018-05-23 | 3,139,819 | 43.84 | 44.38 | 43.74 | 44.36 | 00:00:00 | | 2018-05-24 | 3,068,126 | 44.40 | 44.88 | 44.25 | 44.84 | 00:00:00 | | 2018-05-25 | 2,477,944 | 44.81 | 45.30 | 44.81 | 45.19 | 00:00:00 | | 2018-05-29 | 3,154,171 | 45.14 | 45.58 | 44.95 | 45.25 | 00:00:00 | | 2018-05-30 | 549,565 | 45.24 | 45.57 | 45.01 | 45.31 | 00:00:00 | | 2018-05-31 | 3,149,661 | 45.58 | 45.87 | 45.27 | 45.52 | 00:00:00 | | 2018-06-01 | 2,260,175 | 45.61 | 45.61 | 44.63 | 44.74 | 00:00:00 | | 2018-06-04 | 3,221,621 | 44.72 | 44.93 | 44.00 | 44.14 | 00:00:00 | | 2018-06-05 | 3,849,302 | 44.13 | 44.27 | 43.32 | 43.32 | 00:00:00 | | 2018-06-06 | 4,715,068 | 43.33 | 43.36 | 42.29 | 42.35 | 00:00:00 | | 2018-06-07 | 2,907,289 | 42.46 | 43.10 | 42.27 | 42.72 | 00:00:00 | | 2018-06-08 | 2,526,835 | 42.70 | 42.86 | 42.49 | 42.69 | 00:00:00 | | 2018-06-11 | 3,060,670 | 42.80 | 42.83 | 41.99 | 42.13 | 00:00:00 | | 2018-06-12 | 3,152,747 | 42.11 | 42.67 | 42.07 | 42.58 | 00:00:00 | | 2018-06-13 | 2,746,617 | 42.55 | 42.79 | 42.28 | 42.50 | 00:00:00 | | 2018-06-14 | 3,827,822 | 42.27 | 42.97 | 42.15 | 42.87 | 00:00:00 | | 2018-06-15 | 6,558,524 | 42.84 | 43.43 | 42.58 | 43.33 | 00:00:00 | | 2018-06-18 | 2,749,770 | 43.29 | 43.75 | 43.25 | 43.60 | 00:00:00 | | 2018-06-19 | 3,471,317 | 43.32 | 44.39 | 43.32 | 44.19 | 00:00:00 | | 2018-06-20 | 3,492,360 | 43.76 | 44.01 | 43.55 | 43.88 | 00:00:00 | | 2018-06-21 | 2,443,687 | 43.83 | 44.18 | 43.58 | 43.85 | 00:00:00 | | 2018-06-22 | 5,380,949 | 43.99 | 44.15 | 43.69 | 43.85 | 00:00:00 | | 2018-06-25 | 3,675,157 | 43.97 | 45.22 | 43.90 | 45.15 | 00:00:00 | | 2018-06-26 | 3,951,281 | 45.25 | 45.62 | 44.97 | 45.33 | 00:00:00 | | 2018-06-27 | 3,234,745 | 45.22 | 45.75 | 45.09 | 45.69 | 00:00:00 | | 2018-06-28 | 3,003,533 | 45.81 | 46.24 | 45.57 | 45.66 | 00:00:00 | | 2018-06-29 | 3,038,175 | 45.52 | 45.96 | 45.14 | 45.68 | 00:00:00 | | 2018-07-02 | 2,826,533 | 45.84 | 46.27 | 45.70 | 46.23 | 00:00:00 | | 2018-07-03 | 1,811,901 | 46.20 | 46.63 | 46.04 | 46.25 | 00:00:00 | | 2018-07-05 | 2,574,273 | 46.34 | 46.61 | 46.09 | 46.59 | 00:00:00 | | 2018-07-06 | 2,193,794 | 46.69 | 47.08 | 46.60 | 46.96 | 00:00:00 | | 2018-07-09 | 4,289,654 | 46.92 | 46.95 | 45.04 | 45.16 | 00:00:00 | | 2018-07-10 | 2,816,374 | 45.00 | 45.99 | 44.76 | 45.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
