|
 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 | | 2002-05-28 | 958,600 | 22.93 | 22.93 | 22.53 | 22.82 | 00:00:00 | | 2002-05-29 | 2,314,000 | 22.82 | 22.82 | 22.01 | 22.01 | 00:00:00 | | 2002-05-30 | 2,000,300 | 22.00 | 22.00 | 21.25 | 21.25 | 00:00:00 | | 2002-05-31 | 1,752,300 | 21.47 | 21.68 | 21.26 | 21.49 | 00:00:00 | | 2002-06-03 | 3,835,000 | 21.60 | 21.60 | 20.99 | 21.20 | 00:00:00 | | 2002-06-04 | 1,770,500 | 21.02 | 21.18 | 20.75 | 21.15 | 00:00:00 | | 2002-06-05 | 1,393,000 | 21.05 | 21.15 | 20.70 | 21.15 | 00:00:00 | | 2002-06-06 | 1,404,600 | 21.15 | 21.15 | 20.45 | 20.45 | 00:00:00 | | 2002-06-07 | 2,149,700 | 20.45 | 20.65 | 20.09 | 20.10 | 00:00:00 | | 2002-06-10 | 1,686,200 | 20.02 | 20.48 | 19.93 | 20.36 | 00:00:00 | | 2002-06-11 | 1,383,500 | 20.61 | 20.85 | 20.34 | 20.34 | 00:00:00 | | 2002-06-12 | 2,056,500 | 20.26 | 20.69 | 19.95 | 20.11 | 00:00:00 | | 2002-06-13 | 2,979,700 | 20.20 | 20.44 | 20.00 | 20.00 | 00:00:00 | | 2002-06-14 | 2,235,100 | 20.10 | 20.39 | 19.85 | 20.02 | 00:00:00 | | 2002-06-17 | 1,468,100 | 20.05 | 20.29 | 20.02 | 20.25 | 00:00:00 | | 2002-06-18 | 2,021,400 | 20.13 | 20.45 | 20.00 | 20.10 | 00:00:00 | | 2002-06-19 | 5,044,300 | 20.00 | 20.01 | 18.57 | 18.62 | 00:00:00 | | 2002-06-20 | 8,561,700 | 18.87 | 18.95 | 16.30 | 16.65 | 00:00:00 | | 2002-06-21 | 6,017,100 | 16.00 | 16.50 | 15.45 | 15.90 | 00:00:00 | | 2002-06-24 | 5,343,900 | 15.85 | 15.86 | 13.91 | 14.85 | 00:00:00 | | 2002-06-25 | 4,355,000 | 14.80 | 15.60 | 14.60 | 14.72 | 00:00:00 | | 2002-06-26 | 4,783,600 | 14.45 | 15.90 | 14.12 | 15.58 | 00:00:00 | | 2002-06-27 | 4,929,900 | 16.25 | 16.60 | 15.82 | 16.60 | 00:00:00 | | 2002-06-28 | 3,663,500 | 16.95 | 17.29 | 16.60 | 16.77 | 00:00:00 | | 2002-07-01 | 2,978,200 | 17.01 | 17.20 | 15.86 | 15.93 | 00:00:00 | | 2002-07-02 | 2,293,700 | 16.10 | 16.28 | 15.54 | 15.97 | 00:00:00 | | 2002-07-03 | 1,924,200 | 15.55 | 15.78 | 15.00 | 15.17 | 00:00:00 | | 2002-07-05 | 854,600 | 15.40 | 15.60 | 15.10 | 15.45 | 00:00:00 | | 2002-07-08 | 1,424,700 | 15.52 | 15.70 | 15.01 | 15.22 | 00:00:00 | | 2002-07-09 | 2,183,600 | 15.32 | 15.32 | 14.60 | 14.92 | 00:00:00 | | 2002-07-10 | 2,577,300 | 15.00 | 15.07 | 14.00 | 14.01 | 00:00:00 | | 2002-07-11 | 3,271,300 | 13.98 | 15.25 | 13.90 | 15.18 | 00:00:00 | | 2002-07-12 | 3,325,000 | 15.18 | 15.18 | 14.20 | 14.33 | 00:00:00 | | 2002-07-15 | 2,771,200 | 14.23 | 15.00 | 13.85 | 15.00 | 00:00:00 | | 2002-07-16 | 2,222,300 | 15.00 | 15.00 | 14.40 | 14.65 | 00:00:00 | | 2002-07-17 | 3,045,700 | 15.00 | 15.08 | 14.75 | 15.01 | 00:00:00 | | 2002-07-18 | 2,589,300 | 15.01 | 15.14 | 14.32 | 14.47 | 00:00:00 | | 2002-07-19 | 2,897,800 | 14.45 | 14.45 | 13.21 | 13.32 | 00:00:00 | | 2002-07-22 | 3,342,600 | 13.85 | 14.30 | 13.50 | 13.95 | 00:00:00 | | 2002-07-23 | 10,024,900 | 14.10 | 14.10 | 10.58 | 10.75 | 00:00:00 | | 2002-07-24 | 6,963,700 | 10.75 | 12.20 | 10.75 | 11.81 | 00:00:00 | | 2002-07-25 | 3,832,800 | 12.20 | 12.85 | 11.35 | 11.94 | 00:00:00 | | 2002-07-26 | 20,686,000 | 8.00 | 9.50 | 7.24 | 7.55 | 00:00:00 | | 2002-07-29 | 17,708,400 | 7.55 | 7.55 | 5.12 | 5.66 | 00:00:00 | | 2002-07-30 | 10,756,200 | 5.65 | 6.86 | 5.50 | 6.29 | 00:00:00 | | 2002-07-31 | 6,244,100 | 6.50 | 7.20 | 6.50 | 6.96 | 00:00:00 | | 2002-08-01 | 5,956,500 | 7.05 | 7.60 | 6.80 | 7.01 | 00:00:00 | | 2002-08-02 | 3,036,300 | 7.01 | 7.10 | 6.57 | 6.94 | 00:00:00 | | 2002-08-05 | 3,446,900 | 6.70 | 6.90 | 6.40 | 6.52 | 00:00:00 | | 2002-08-06 | 6,441,400 | 7.91 | 8.50 | 7.76 | 8.05 | 00:00:00 | | 2002-08-07 | 2,933,800 | 8.00 | 8.25 | 7.70 | 7.80 | 00:00:00 | | 2002-08-08 | 3,047,800 | 7.92 | 8.23 | 7.90 | 8.14 | 00:00:00 | | 2002-08-09 | 4,152,900 | 8.14 | 9.95 | 8.05 | 9.03 | 00:00:00 | | 2002-08-12 | 4,464,700 | 9.03 | 10.65 | 8.91 | 10.60 | 00:00:00 | | 2002-08-13 | 4,355,200 | 10.60 | 10.82 | 9.60 | 9.84 | 00:00:00 | | 2002-08-14 | 1,874,900 | 9.84 | 10.60 | 9.81 | 10.60 | 00:00:00 | | 2002-08-15 | 2,827,800 | 10.55 | 10.57 | 9.79 | 10.15 | 00:00:00 | | 2002-08-16 | 2,290,300 | 10.05 | 10.08 | 9.45 | 9.91 | 00:00:00 | | 2002-08-19 | 1,764,800 | 9.60 | 10.04 | 9.60 | 10.04 | 00:00:00 | | 2002-08-20 | 1,700,600 | 9.85 | 10.00 | 9.65 | 9.76 | 00:00:00 | | 2002-08-21 | 2,154,900 | 9.82 | 10.06 | 9.49 | 9.98 | 00:00:00 | | 2002-08-22 | 2,396,500 | 10.40 | 10.83 | 10.40 | 10.67 | 00:00:00 | | 2002-08-23 | 1,968,100 | 10.61 | 10.61 | 9.80 | 9.80 | 00:00:00 | | 2002-08-26 | 1,713,900 | 10.05 | 10.28 | 9.87 | 10.10 | 00:00:00 | | 2002-08-27 | 1,384,900 | 10.60 | 10.63 | 10.17 | 10.34 | 00:00:00 | | 2002-08-28 | 1,480,900 | 10.15 | 10.29 | 9.80 | 9.86 | 00:00:00 | | 2002-08-29 | 1,281,500 | 9.65 | 9.98 | 9.51 | 9.69 | 00:00:00 | | 2002-08-30 | 948,200 | 9.75 | 10.05 | 9.55 | 9.66 | 00:00:00 | | 2002-09-03 | 1,341,800 | 9.42 | 9.45 | 9.01 | 9.09 | 00:00:00 | | 2002-09-04 | 1,562,500 | 9.02 | 9.15 | 8.76 | 9.01 | 00:00:00 | | 2002-09-05 | 1,059,500 | 9.00 | 9.05 | 8.85 | 9.04 | 00:00:00 | | 2002-09-06 | 1,762,400 | 8.80 | 8.98 | 8.45 | 8.45 | 00:00:00 | | 2002-09-09 | 1,491,200 | 8.43 | 8.69 | 8.10 | 8.43 | 00:00:00 | | 2002-09-10 | 947,700 | 8.46 | 8.66 | 8.36 | 8.60 | 00:00:00 | | 2002-09-11 | 1,442,000 | 8.70 | 9.10 | 8.68 | 8.95 | 00:00:00 | | 2002-09-12 | 3,019,500 | 8.85 | 9.05 | 8.58 | 8.60 | 00:00:00 | | 2002-09-13 | 2,162,800 | 9.15 | 9.60 | 9.02 | 9.28 | 00:00:00 | | 2002-09-16 | 1,872,700 | 9.33 | 9.79 | 9.16 | 9.30 | 00:00:00 | | 2002-09-17 | 2,427,000 | 9.37 | 9.45 | 8.90 | 9.08 | 00:00:00 | | 2002-09-18 | 1,265,500 | 8.92 | 9.14 | 8.71 | 9.05 | 00:00:00 | | 2002-09-19 | 1,215,000 | 8.95 | 9.29 | 8.90 | 9.10 | 00:00:00 | | 2002-09-20 | 2,801,200 | 9.10 | 9.50 | 8.98 | 9.35 | 00:00:00 | | 2002-09-23 | 1,926,300 | 9.27 | 9.30 | 9.00 | 9.15 | 00:00:00 | | 2002-09-24 | 2,688,300 | 8.95 | 8.96 | 8.66 | 8.66 | 00:00:00 | | 2002-09-25 | 1,846,600 | 8.85 | 9.30 | 8.76 | 9.03 | 00:00:00 | | 2002-09-26 | 1,856,100 | 9.20 | 9.48 | 9.03 | 9.20 | 00:00:00 | | 2002-09-27 | 2,718,500 | 9.04 | 9.30 | 8.95 | 9.10 | 00:00:00 | | 2002-09-30 | 1,807,200 | 9.00 | 9.42 | 8.96 | 9.31 | 00:00:00 | | 2002-10-01 | 2,255,900 | 9.41 | 10.01 | 9.35 | 9.80 | 00:00:00 | | 2002-10-02 | 1,926,500 | 9.82 | 10.01 | 9.35 | 9.55 | 00:00:00 | | 2002-10-03 | 4,000,600 | 9.40 | 9.60 | 8.97 | 9.07 | 00:00:00 | | 2002-10-04 | 2,433,900 | 8.70 | 8.97 | 8.59 | 8.59 | 00:00:00 | | 2002-10-07 | 1,947,500 | 8.41 | 9.19 | 8.41 | 9.13 | 00:00:00 | | 2002-10-08 | 3,384,600 | 9.03 | 9.04 | 8.29 | 8.38 | 00:00:00 | | 2002-10-09 | 3,544,300 | 8.35 | 8.35 | 7.40 | 7.56 | 00:00:00 | | 2002-10-10 | 2,553,100 | 7.66 | 8.33 | 7.63 | 8.20 | 00:00:00 | | 2002-10-11 | 2,005,000 | 8.20 | 8.90 | 8.20 | 8.59 | 00:00:00 | | 2002-10-14 | 1,220,500 | 8.60 | 8.80 | 8.22 | 8.80 | 00:00:00 | | 2002-10-15 | 1,232,200 | 8.83 | 9.00 | 8.81 | 9.00 | 00:00:00 | | 2002-10-16 | 1,100,600 | 9.10 | 9.19 | 8.81 | 8.86 | 00:00:00 | | 2002-10-17 | 1,037,900 | 9.10 | 9.24 | 8.90 | 9.23 | 00:00:00 | | 2002-10-18 | 1,508,200 | 9.24 | 9.30 | 8.90 | 9.02 | 00:00:00 | | 2002-10-21 | 5,424,000 | 8.98 | 11.04 | 8.78 | 11.01 | 00:00:00 | | 2002-10-22 | 4,237,500 | 10.95 | 11.60 | 10.50 | 10.50 | 00:00:00 | | 2002-10-23 | 1,811,800 | 10.45 | 10.70 | 10.37 | 10.50 | 00:00:00 | | 2002-10-24 | 1,536,700 | 10.68 | 10.98 | 10.15 | 10.33 | 00:00:00 | | 2002-10-25 | 976,400 | 10.33 | 10.58 | 10.10 | 10.55 | 00:00:00 | | 2002-10-28 | 1,603,100 | 10.51 | 10.90 | 10.51 | 10.66 | 00:00:00 | | 2002-10-29 | 954,700 | 10.66 | 10.80 | 10.20 | 10.56 | 00:00:00 | | 2002-10-30 | 1,024,500 | 10.40 | 10.76 | 10.30 | 10.70 | 00:00:00 | | 2002-10-31 | 1,322,200 | 10.72 | 10.84 | 10.40 | 10.40 | 00:00:00 | | 2002-11-01 | 1,375,100 | 10.35 | 10.90 | 10.34 | 10.80 | 00:00:00 | | 2002-11-04 | 1,452,100 | 10.70 | 11.42 | 10.70 | 11.42 | 00:00:00 | | 2002-11-05 | 962,000 | 11.48 | 11.48 | 10.90 | 10.91 | 00:00:00 | | 2002-11-06 | 1,347,300 | 10.90 | 11.27 | 10.78 | 11.24 | 00:00:00 | | 2002-11-07 | 1,903,000 | 11.05 | 11.07 | 10.10 | 10.47 | 00:00:00 | | 2002-11-08 | 1,760,000 | 10.48 | 10.90 | 10.07 | 10.50 | 00:00:00 | | 2002-11-11 | 1,934,200 | 10.51 | 10.51 | 10.04 | 10.20 | 00:00:00 | | 2002-11-12 | 4,681,000 | 9.95 | 9.95 | 9.03 | 9.15 | 00:00:00 | | 2002-11-13 | 3,264,000 | 9.15 | 9.32 | 8.90 | 9.09 | 00:00:00 | | 2002-11-14 | 2,282,500 | 9.15 | 9.45 | 9.05 | 9.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
