|
 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 | | 2001-06-07 | 550,600 | 29.00 | 29.00 | 28.48 | 28.73 | 00:00:00 | | 2001-06-08 | 759,800 | 28.73 | 28.93 | 28.61 | 28.81 | 00:00:00 | | 2001-06-11 | 1,135,700 | 28.65 | 29.36 | 28.65 | 29.30 | 00:00:00 | | 2001-06-12 | 818,700 | 29.45 | 29.55 | 29.06 | 29.35 | 00:00:00 | | 2001-06-13 | 567,100 | 29.35 | 29.47 | 28.65 | 28.78 | 00:00:00 | | 2001-06-14 | 1,138,000 | 28.78 | 28.79 | 27.50 | 27.73 | 00:00:00 | | 2001-06-15 | 1,274,100 | 27.73 | 28.85 | 27.73 | 28.38 | 00:00:00 | | 2001-06-18 | 629,100 | 28.50 | 29.08 | 28.27 | 28.30 | 00:00:00 | | 2001-06-19 | 794,900 | 28.55 | 28.68 | 28.16 | 28.53 | 00:00:00 | | 2001-06-20 | 930,200 | 28.73 | 29.10 | 28.20 | 28.39 | 00:00:00 | | 2001-06-21 | 1,259,400 | 28.25 | 28.45 | 27.39 | 27.55 | 00:00:00 | | 2001-06-22 | 800,700 | 27.55 | 27.97 | 27.47 | 27.84 | 00:00:00 | | 2001-06-25 | 517,000 | 27.85 | 28.10 | 27.58 | 27.75 | 00:00:00 | | 2001-06-26 | 747,300 | 27.80 | 27.90 | 27.42 | 27.70 | 00:00:00 | | 2001-06-27 | 636,100 | 27.71 | 28.15 | 27.61 | 27.89 | 00:00:00 | | 2001-06-28 | 733,700 | 28.00 | 28.25 | 27.97 | 28.06 | 00:00:00 | | 2001-06-29 | 808,700 | 27.85 | 28.45 | 27.80 | 28.45 | 00:00:00 | | 2001-07-02 | 553,700 | 28.25 | 28.90 | 28.20 | 28.90 | 00:00:00 | | 2001-07-03 | 735,100 | 28.95 | 29.10 | 28.75 | 28.98 | 00:00:00 | | 2001-07-05 | 3,355,800 | 28.80 | 28.97 | 28.45 | 28.86 | 00:00:00 | | 2001-07-06 | 806,700 | 28.86 | 29.00 | 28.61 | 28.90 | 00:00:00 | | 2001-07-09 | 637,000 | 29.25 | 29.33 | 28.90 | 29.25 | 00:00:00 | | 2001-07-10 | 554,900 | 29.05 | 29.49 | 29.02 | 29.47 | 00:00:00 | | 2001-07-11 | 805,000 | 29.50 | 29.51 | 28.81 | 29.01 | 00:00:00 | | 2001-07-12 | 494,300 | 28.80 | 29.00 | 28.62 | 28.89 | 00:00:00 | | 2001-07-13 | 562,800 | 29.10 | 29.11 | 28.61 | 28.87 | 00:00:00 | | 2001-07-16 | 379,600 | 28.80 | 29.34 | 28.70 | 28.80 | 00:00:00 | | 2001-07-17 | 447,200 | 28.70 | 28.91 | 28.51 | 28.52 | 00:00:00 | | 2001-07-18 | 408,700 | 28.65 | 28.98 | 28.20 | 28.40 | 00:00:00 | | 2001-07-19 | 317,600 | 28.90 | 28.90 | 28.11 | 28.40 | 00:00:00 | | 2001-07-20 | 625,200 | 28.75 | 28.75 | 27.64 | 27.79 | 00:00:00 | | 2001-07-23 | 941,800 | 28.15 | 28.15 | 26.60 | 26.69 | 00:00:00 | | 2001-07-24 | 1,957,800 | 26.80 | 26.87 | 25.00 | 25.70 | 00:00:00 | | 2001-07-25 | 2,386,900 | 25.71 | 26.84 | 25.65 | 26.00 | 00:00:00 | | 2001-07-26 | 2,337,500 | 26.10 | 26.80 | 26.01 | 26.75 | 00:00:00 | | 2001-07-27 | 2,270,600 | 26.85 | 26.90 | 25.90 | 26.08 | 00:00:00 | | 2001-07-30 | 1,325,300 | 26.08 | 26.53 | 25.42 | 26.48 | 00:00:00 | | 2001-07-31 | 1,628,400 | 26.50 | 27.11 | 25.86 | 26.94 | 00:00:00 | | 2001-08-01 | 591,400 | 27.30 | 27.40 | 26.80 | 26.98 | 00:00:00 | | 2001-08-02 | 574,500 | 26.99 | 27.45 | 26.81 | 27.36 | 00:00:00 | | 2001-08-03 | 448,400 | 27.60 | 27.72 | 27.01 | 27.69 | 00:00:00 | | 2001-08-06 | 619,000 | 27.50 | 27.50 | 26.70 | 26.93 | 00:00:00 | | 2001-08-07 | 1,030,100 | 27.15 | 27.24 | 26.76 | 27.01 | 00:00:00 | | 2001-08-08 | 931,800 | 27.10 | 27.19 | 26.50 | 26.51 | 00:00:00 | | 2001-08-09 | 803,800 | 26.76 | 26.85 | 26.35 | 26.58 | 00:00:00 | | 2001-08-10 | 567,200 | 26.75 | 26.95 | 26.44 | 26.90 | 00:00:00 | | 2001-08-13 | 953,200 | 27.10 | 27.25 | 26.67 | 26.75 | 00:00:00 | | 2001-08-14 | 434,000 | 26.80 | 27.12 | 26.70 | 26.98 | 00:00:00 | | 2001-08-15 | 433,400 | 26.98 | 27.24 | 26.63 | 26.81 | 00:00:00 | | 2001-08-16 | 607,200 | 26.95 | 27.40 | 26.60 | 27.35 | 00:00:00 | | 2001-08-17 | 446,700 | 27.10 | 27.42 | 27.00 | 27.32 | 00:00:00 | | 2001-08-20 | 532,800 | 27.45 | 27.51 | 27.08 | 27.48 | 00:00:00 | | 2001-08-21 | 510,600 | 27.51 | 27.64 | 27.30 | 27.37 | 00:00:00 | | 2001-08-22 | 556,600 | 27.38 | 27.70 | 27.25 | 27.44 | 00:00:00 | | 2001-08-23 | 502,200 | 27.23 | 27.63 | 27.21 | 27.52 | 00:00:00 | | 2001-08-24 | 495,200 | 27.42 | 27.84 | 27.40 | 27.82 | 00:00:00 | | 2001-08-27 | 502,300 | 27.95 | 28.18 | 27.77 | 27.90 | 00:00:00 | | 2001-08-28 | 738,500 | 27.91 | 28.05 | 27.70 | 27.86 | 00:00:00 | | 2001-08-29 | 501,000 | 27.86 | 27.95 | 27.54 | 27.70 | 00:00:00 | | 2001-08-30 | 551,900 | 27.94 | 27.98 | 27.40 | 27.44 | 00:00:00 | | 2001-08-31 | 506,300 | 27.50 | 27.65 | 27.33 | 27.40 | 00:00:00 | | 2001-09-04 | 633,300 | 27.40 | 27.92 | 27.30 | 27.66 | 00:00:00 | | 2001-09-05 | 562,700 | 27.45 | 27.80 | 27.40 | 27.68 | 00:00:00 | | 2001-09-06 | 985,300 | 27.68 | 28.27 | 27.52 | 28.10 | 00:00:00 | | 2001-09-07 | 1,566,900 | 28.30 | 28.73 | 28.13 | 28.55 | 00:00:00 | | 2001-09-10 | 621,900 | 28.30 | 28.60 | 28.05 | 28.42 | 00:00:00 | | 2001-09-17 | 1,060,000 | 28.05 | 28.41 | 27.50 | 28.24 | 00:00:00 | | 2001-09-18 | 593,200 | 28.25 | 28.55 | 27.75 | 28.50 | 00:00:00 | | 2001-09-19 | 1,161,500 | 28.30 | 28.96 | 27.30 | 27.84 | 00:00:00 | | 2001-09-20 | 1,049,900 | 27.45 | 27.78 | 27.27 | 27.30 | 00:00:00 | | 2001-09-21 | 1,511,900 | 26.55 | 27.50 | 26.55 | 26.85 | 00:00:00 | | 2001-09-24 | 833,000 | 27.10 | 27.67 | 26.94 | 27.45 | 00:00:00 | | 2001-09-25 | 900,600 | 27.50 | 27.50 | 26.84 | 27.14 | 00:00:00 | | 2001-09-26 | 1,235,800 | 27.14 | 27.23 | 26.50 | 26.78 | 00:00:00 | | 2001-09-27 | 913,700 | 26.68 | 27.15 | 26.62 | 26.87 | 00:00:00 | | 2001-09-28 | 4,427,000 | 26.80 | 28.15 | 26.66 | 28.15 | 00:00:00 | | 2001-10-01 | 659,900 | 27.80 | 28.22 | 27.57 | 28.01 | 00:00:00 | | 2001-10-02 | 970,400 | 28.01 | 28.48 | 27.90 | 28.45 | 00:00:00 | | 2001-10-03 | 641,300 | 28.45 | 29.00 | 28.31 | 28.95 | 00:00:00 | | 2001-10-04 | 554,400 | 28.99 | 29.00 | 28.47 | 28.70 | 00:00:00 | | 2001-10-05 | 818,700 | 28.95 | 29.30 | 28.68 | 29.26 | 00:00:00 | | 2001-10-08 | 658,300 | 29.35 | 29.65 | 28.82 | 29.36 | 00:00:00 | | 2001-10-09 | 688,200 | 29.10 | 29.28 | 28.82 | 28.90 | 00:00:00 | | 2001-10-10 | 786,400 | 28.90 | 29.18 | 28.73 | 29.14 | 00:00:00 | | 2001-10-11 | 733,200 | 29.00 | 29.29 | 28.80 | 29.02 | 00:00:00 | | 2001-10-12 | 565,500 | 29.02 | 29.20 | 28.55 | 28.74 | 00:00:00 | | 2001-10-15 | 428,700 | 28.80 | 28.95 | 28.61 | 28.90 | 00:00:00 | | 2001-10-16 | 548,800 | 28.99 | 29.34 | 28.95 | 29.22 | 00:00:00 | | 2001-10-17 | 501,700 | 29.43 | 29.60 | 28.88 | 28.97 | 00:00:00 | | 2001-10-18 | 1,121,000 | 28.97 | 28.97 | 27.74 | 27.90 | 00:00:00 | | 2001-10-19 | 791,300 | 28.05 | 28.75 | 27.82 | 28.65 | 00:00:00 | | 2001-10-22 | 892,700 | 28.65 | 28.70 | 28.31 | 28.67 | 00:00:00 | | 2001-10-23 | 1,076,400 | 28.69 | 28.75 | 28.35 | 28.69 | 00:00:00 | | 2001-10-24 | 747,400 | 28.52 | 28.59 | 27.87 | 27.97 | 00:00:00 | | 2001-10-25 | 738,900 | 27.80 | 28.90 | 27.80 | 28.87 | 00:00:00 | | 2001-10-26 | 411,800 | 28.62 | 28.75 | 28.22 | 28.55 | 00:00:00 | | 2001-10-29 | 441,400 | 28.30 | 28.75 | 28.21 | 28.55 | 00:00:00 | | 2001-10-30 | 436,400 | 28.45 | 28.60 | 28.05 | 28.16 | 00:00:00 | | 2001-10-31 | 433,000 | 28.32 | 28.46 | 28.19 | 28.28 | 00:00:00 | | 2001-11-01 | 617,700 | 28.47 | 28.74 | 28.10 | 28.74 | 00:00:00 | | 2001-11-02 | 688,600 | 28.50 | 28.80 | 28.21 | 28.58 | 00:00:00 | | 2001-11-05 | 704,000 | 28.58 | 29.48 | 28.58 | 29.37 | 00:00:00 | | 2001-11-06 | 762,200 | 29.27 | 29.50 | 28.90 | 29.50 | 00:00:00 | | 2001-11-07 | 394,000 | 29.40 | 29.45 | 28.88 | 29.02 | 00:00:00 | | 2001-11-08 | 589,400 | 29.09 | 29.63 | 29.05 | 29.47 | 00:00:00 | | 2001-11-09 | 453,500 | 29.45 | 29.77 | 29.16 | 29.70 | 00:00:00 | | 2001-11-12 | 416,400 | 29.30 | 29.55 | 29.12 | 29.39 | 00:00:00 | | 2001-11-13 | 483,700 | 29.39 | 29.60 | 29.00 | 29.45 | 00:00:00 | | 2001-11-14 | 638,400 | 29.50 | 29.51 | 28.63 | 28.74 | 00:00:00 | | 2001-11-15 | 1,046,800 | 28.74 | 28.92 | 28.52 | 28.70 | 00:00:00 | | 2001-11-16 | 581,700 | 28.90 | 28.99 | 28.40 | 28.69 | 00:00:00 | | 2001-11-19 | 444,400 | 28.94 | 28.94 | 28.20 | 28.41 | 00:00:00 | | 2001-11-20 | 490,300 | 28.30 | 28.84 | 28.30 | 28.76 | 00:00:00 | | 2001-11-21 | 406,800 | 28.55 | 28.56 | 27.92 | 28.37 | 00:00:00 | | 2001-11-23 | 191,300 | 28.38 | 28.48 | 28.09 | 28.44 | 00:00:00 | | 2001-11-26 | 479,900 | 28.68 | 28.68 | 28.12 | 28.23 | 00:00:00 | | 2001-11-27 | 754,000 | 28.17 | 28.90 | 27.94 | 28.59 | 00:00:00 | | 2001-11-28 | 670,900 | 28.70 | 28.70 | 27.81 | 27.87 | 00:00:00 | | 2001-11-29 | 1,066,900 | 27.87 | 27.87 | 27.35 | 27.59 | 00:00:00 | | 2001-11-30 | 940,700 | 27.60 | 27.98 | 27.30 | 27.31 | 00:00:00 | | 2001-12-03 | 592,600 | 27.40 | 27.54 | 27.01 | 27.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
