|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-10 | 2,816,374 | 45.00 | 45.99 | 44.76 | 45.69 | 00:00:00 | | 2018-07-11 | 2,138,685 | 45.80 | 46.46 | 45.76 | 46.39 | 00:00:00 | | 2018-07-12 | 3,523,172 | 46.36 | 46.48 | 46.07 | 46.34 | 00:00:00 | | 2018-07-13 | 2,175,924 | 46.45 | 46.57 | 46.00 | 46.27 | 00:00:00 | | 2018-07-16 | 2,579,835 | 45.09 | 46.35 | 45.09 | 46.07 | 00:00:00 | | 2018-07-17 | 2,354,875 | 46.25 | 46.28 | 45.84 | 45.86 | 00:00:00 | | 2018-07-18 | 2,434,362 | 45.95 | 45.99 | 45.41 | 45.62 | 00:00:00 | | 2018-07-19 | 2,924,173 | 45.59 | 46.18 | 45.59 | 45.91 | 00:00:00 | | 2018-07-20 | 4,039,431 | 45.91 | 45.91 | 45.10 | 45.63 | 00:00:00 | | 2018-07-23 | 2,481,705 | 45.64 | 45.71 | 45.05 | 45.28 | 00:00:00 | | 2018-07-24 | 4,474,365 | 45.15 | 45.59 | 44.54 | 45.54 | 00:00:00 | | 2018-07-25 | 3,952,988 | 45.47 | 45.93 | 45.32 | 45.69 | 00:00:00 | | 2018-07-26 | 4,024,626 | 46.76 | 47.01 | 45.91 | 46.88 | 00:00:00 | | 2018-07-27 | 3,089,785 | 46.96 | 47.15 | 46.36 | 46.59 | 00:00:00 | | 2018-07-30 | 3,177,814 | 46.54 | 46.55 | 46.01 | 46.29 | 00:00:00 | | 2018-07-31 | 3,657,076 | 46.44 | 46.91 | 46.31 | 46.86 | 00:00:00 | | 2018-08-01 | 3,581,501 | 46.54 | 46.64 | 45.87 | 46.39 | 00:00:00 | | 2018-08-02 | 3,273,257 | 46.39 | 46.82 | 45.97 | 46.60 | 00:00:00 | | 2018-08-03 | 2,865,612 | 46.62 | 47.35 | 46.33 | 47.18 | 00:00:00 | | 2018-08-06 | 2,375,232 | 47.24 | 47.55 | 47.13 | 47.28 | 00:00:00 | | 2018-08-07 | 3,726,211 | 47.27 | 47.33 | 46.68 | 47.20 | 00:00:00 | | 2018-08-08 | 2,910,611 | 47.06 | 47.43 | 46.86 | 47.32 | 00:00:00 | | 2018-08-09 | 2,870,549 | 47.36 | 47.69 | 47.17 | 47.64 | 00:00:00 | | 2018-08-10 | 2,286,592 | 47.73 | 48.26 | 47.46 | 47.53 | 00:00:00 | | 2018-08-13 | 3,156,408 | 47.62 | 47.73 | 47.33 | 47.53 | 00:00:00 | | 2018-08-14 | 2,308,317 | 47.46 | 47.78 | 47.36 | 47.46 | 00:00:00 | | 2018-08-15 | 3,259,925 | 47.53 | 48.28 | 47.36 | 47.90 | 00:00:00 | | 2018-08-16 | 3,997,862 | 47.96 | 48.27 | 47.62 | 48.17 | 00:00:00 | | 2018-08-17 | 3,478,424 | 48.13 | 48.57 | 48.00 | 48.29 | 00:00:00 | | 2018-08-20 | 2,384,165 | 48.44 | 48.50 | 48.11 | 48.23 | 00:00:00 | | 2018-08-21 | 3,311,217 | 48.15 | 48.22 | 47.62 | 47.92 | 00:00:00 | | 2018-08-22 | 2,746,719 | 47.91 | 47.96 | 47.19 | 47.43 | 00:00:00 | | 2018-08-23 | 2,914,275 | 47.48 | 47.99 | 47.36 | 47.69 | 00:00:00 | | 2018-08-24 | 2,015,105 | 47.69 | 48.04 | 47.43 | 47.95 | 00:00:00 | | 2018-08-27 | 2,661,453 | 47.97 | 48.02 | 47.20 | 47.51 | 00:00:00 | | 2018-08-28 | 5,220,978 | 47.50 | 47.70 | 47.31 | 47.57 | 00:00:00 | | 2018-08-29 | 3,634,702 | 47.66 | 48.05 | 47.64 | 48.04 | 00:00:00 | | 2018-08-30 | 2,806,506 | 48.09 | 48.48 | 48.04 | 48.34 | 00:00:00 | | 2018-08-31 | 3,434,410 | 48.68 | 48.72 | 47.97 | 48.05 | 00:00:00 | | 2018-09-04 | 3,267,670 | 48.34 | 48.78 | 48.05 | 48.50 | 00:00:00 | | 2018-09-05 | 2,771,322 | 48.31 | 49.31 | 48.31 | 49.28 | 00:00:00 | | 2018-09-06 | 4,676,550 | 49.25 | 49.49 | 48.94 | 49.29 | 00:00:00 | | 2018-09-07 | 3,178,147 | 49.07 | 49.18 | 48.50 | 48.67 | 00:00:00 | | 2018-09-10 | 2,883,565 | 48.78 | 49.23 | 48.68 | 49.01 | 00:00:00 | | 2018-09-11 | 3,382,068 | 49.01 | 49.18 | 48.62 | 48.72 | 00:00:00 | | 2018-09-12 | 2,794,528 | 48.76 | 49.17 | 48.39 | 48.59 | 00:00:00 | | 2018-09-13 | 3,145,055 | 48.27 | 48.49 | 47.94 | 48.45 | 00:00:00 | | 2018-09-14 | 2,318,808 | 48.36 | 48.46 | 47.86 | 48.40 | 00:00:00 | | 2018-09-17 | 3,091,402 | 48.45 | 48.51 | 48.13 | 48.39 | 00:00:00 | | 2018-09-18 | 3,176,489 | 48.45 | 48.49 | 47.93 | 48.12 | 00:00:00 | | 2018-09-19 | 4,486,916 | 48.13 | 48.15 | 46.88 | 47.19 | 00:00:00 | | 2018-09-20 | 4,345,416 | 47.15 | 47.36 | 46.68 | 47.35 | 00:00:00 | | 2018-09-21 | 6,911,267 | 47.26 | 47.58 | 46.87 | 47.49 | 00:00:00 | | 2018-09-24 | 2,933,868 | 47.44 | 47.59 | 46.98 | 47.04 | 00:00:00 | | 2018-09-25 | 2,897,150 | 46.91 | 47.07 | 46.46 | 46.61 | 00:00:00 | | 2018-09-26 | 4,015,050 | 46.51 | 46.78 | 46.03 | 46.07 | 00:00:00 | | 2018-09-27 | 2,949,900 | 46.09 | 46.80 | 46.01 | 46.58 | 00:00:00 | | 2018-09-28 | 3,761,026 | 46.74 | 47.24 | 46.74 | 47.21 | 00:00:00 | | 2018-10-01 | 834,358 | 46.97 | 47.15 | 46.76 | 46.98 | 00:00:00 | | 2018-10-02 | 2,038,953 | 47.19 | 47.83 | 47.13 | 47.75 | 00:00:00 | | 2018-10-03 | 2,652,592 | 47.68 | 47.93 | 46.73 | 47.14 | 00:00:00 | | 2018-10-04 | 2,310,206 | 46.92 | 47.49 | 46.52 | 47.45 | 00:00:00 | | 2018-10-05 | 3,210,311 | 47.45 | 48.57 | 47.42 | 48.37 | 00:00:00 | | 2018-10-08 | 3,184,892 | 48.54 | 49.22 | 48.39 | 48.78 | 00:00:00 | | 2018-10-09 | 3,519,641 | 48.82 | 49.30 | 48.70 | 49.01 | 00:00:00 | | 2018-10-10 | 3,044,356 | 48.96 | 49.74 | 48.81 | 48.84 | 00:00:00 | | 2018-10-11 | 4,821,664 | 48.96 | 49.11 | 47.49 | 47.62 | 00:00:00 | | 2018-10-12 | 3,559,864 | 47.56 | 47.77 | 47.07 | 47.65 | 00:00:00 | | 2018-10-15 | 2,683,260 | 47.62 | 48.11 | 47.52 | 47.64 | 00:00:00 | | 2018-10-16 | 2,943,819 | 47.69 | 48.55 | 47.44 | 48.27 | 00:00:00 | | 2018-10-17 | 2,787,041 | 48.34 | 48.44 | 47.95 | 48.24 | 00:00:00 | | 2018-10-18 | 2,875,034 | 48.40 | 48.53 | 48.00 | 48.34 | 00:00:00 | | 2018-10-19 | 2,748,515 | 48.33 | 49.38 | 48.33 | 49.13 | 00:00:00 | | 2018-10-22 | 2,979,987 | 49.25 | 49.26 | 48.71 | 48.87 | 00:00:00 | | 2018-10-23 | 5,230,456 | 49.10 | 49.48 | 48.48 | 48.89 | 00:00:00 | | 2018-10-24 | 4,474,652 | 49.13 | 50.53 | 48.91 | 50.26 | 00:00:00 | | 2018-10-25 | 4,033,313 | 49.12 | 49.74 | 48.75 | 49.43 | 00:00:00 | | 2018-10-26 | 4,737,975 | 49.73 | 49.95 | 48.11 | 48.51 | 00:00:00 | | 2018-10-29 | 4,911,430 | 48.71 | 49.55 | 48.46 | 49.41 | 00:00:00 | | 2018-10-30 | 4,216,358 | 49.59 | 49.97 | 48.99 | 49.69 | 00:00:00 | | 2018-10-31 | 3,788,416 | 49.51 | 49.68 | 48.63 | 49.01 | 00:00:00 | | 2018-11-01 | 4,392,495 | 49.07 | 49.07 | 48.14 | 48.47 | 00:00:00 | | 2018-11-02 | 5,610,001 | 48.24 | 48.61 | 47.44 | 47.72 | 00:00:00 | | 2018-11-05 | 3,379,553 | 47.85 | 48.65 | 47.82 | 48.40 | 00:00:00 | | 2018-11-06 | 2,571,597 | 48.41 | 49.24 | 48.36 | 49.14 | 00:00:00 | | 2018-11-07 | 5,140,025 | 49.50 | 49.71 | 49.10 | 49.50 | 00:00:00 | | 2018-11-08 | 10,503,092 | 48.69 | 49.35 | 48.55 | 49.33 | 00:00:00 | | 2018-11-09 | 9,454,722 | 49.37 | 50.42 | 49.29 | 50.34 | 00:00:00 | | 2018-11-12 | 6,129,298 | 50.18 | 51.58 | 50.10 | 51.11 | 00:00:00 | | 2018-11-13 | 4,129,368 | 51.16 | 51.53 | 50.72 | 51.38 | 00:00:00 | | 2018-11-14 | 5,221,173 | 51.20 | 51.48 | 50.84 | 51.16 | 00:00:00 | | 2018-11-15 | 6,645,736 | 51.06 | 51.61 | 50.51 | 51.37 | 00:00:00 | | 2018-11-16 | 14,212,393 | 51.99 | 52.24 | 51.03 | 51.06 | 00:00:00 | | 2018-11-19 | 5,299,624 | 51.02 | 51.64 | 50.86 | 51.62 | 00:00:00 | | 2018-11-20 | 5,892,047 | 52.00 | 52.46 | 51.37 | 51.81 | 00:00:00 | | 2018-11-21 | 4,026,528 | 51.66 | 51.66 | 50.56 | 50.75 | 00:00:00 | | 2018-11-23 | 1,270,088 | 50.74 | 50.92 | 50.52 | 50.86 | 00:00:00 | | 2018-11-26 | 4,587,214 | 50.98 | 51.25 | 50.49 | 51.10 | 00:00:00 | | 2018-11-27 | 2,920,592 | 51.14 | 51.76 | 50.79 | 51.74 | 00:00:00 | | 2018-11-28 | 4,555,007 | 51.66 | 51.96 | 51.39 | 51.56 | 00:00:00 | | 2018-11-29 | 3,162,890 | 51.56 | 51.61 | 50.82 | 51.53 | 00:00:00 | | 2018-11-30 | 4,588,935 | 51.65 | 52.49 | 51.52 | 52.45 | 00:00:00 | | 2018-12-03 | 4,301,368 | 52.22 | 52.98 | 51.70 | 52.94 | 00:00:00 | | 2018-12-04 | 4,034,671 | 52.86 | 53.47 | 52.75 | 52.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
