|
 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 | | 2002-11-14 | 2,282,500 | 9.15 | 9.45 | 9.05 | 9.26 | 00:00:00 | | 2002-11-15 | 1,898,000 | 9.25 | 9.62 | 9.16 | 9.48 | 00:00:00 | | 2002-11-18 | 1,246,900 | 9.65 | 9.70 | 9.25 | 9.40 | 00:00:00 | | 2002-11-19 | 11,923,400 | 9.00 | 10.04 | 8.71 | 9.86 | 00:00:00 | | 2002-11-20 | 7,940,100 | 10.10 | 10.58 | 9.65 | 10.50 | 00:00:00 | | 2002-11-21 | 4,828,300 | 10.50 | 11.01 | 10.27 | 10.60 | 00:00:00 | | 2002-11-22 | 2,498,300 | 10.60 | 10.94 | 10.51 | 10.74 | 00:00:00 | | 2002-11-25 | 2,848,300 | 10.75 | 11.20 | 10.22 | 11.00 | 00:00:00 | | 2002-11-26 | 3,211,800 | 10.99 | 11.02 | 10.53 | 10.55 | 00:00:00 | | 2002-11-27 | 861,600 | 10.56 | 10.82 | 10.47 | 10.65 | 00:00:00 | | 2002-11-29 | 490,500 | 10.65 | 10.87 | 10.58 | 10.74 | 00:00:00 | | 2002-12-02 | 1,293,400 | 10.55 | 10.73 | 10.34 | 10.49 | 00:00:00 | | 2002-12-03 | 1,763,200 | 10.39 | 10.45 | 10.25 | 10.31 | 00:00:00 | | 2002-12-04 | 1,411,000 | 10.15 | 10.45 | 10.06 | 10.14 | 00:00:00 | | 2002-12-05 | 2,149,500 | 10.00 | 10.32 | 9.90 | 10.28 | 00:00:00 | | 2002-12-06 | 1,186,000 | 10.00 | 10.30 | 9.95 | 10.30 | 00:00:00 | | 2002-12-09 | 1,309,400 | 10.10 | 10.26 | 10.03 | 10.04 | 00:00:00 | | 2002-12-10 | 1,047,700 | 10.06 | 10.31 | 10.04 | 10.30 | 00:00:00 | | 2002-12-11 | 912,700 | 10.12 | 10.32 | 10.11 | 10.28 | 00:00:00 | | 2002-12-12 | 1,258,800 | 10.30 | 10.45 | 10.12 | 10.27 | 00:00:00 | | 2002-12-13 | 1,087,900 | 10.17 | 10.50 | 10.17 | 10.45 | 00:00:00 | | 2002-12-16 | 2,618,900 | 10.38 | 11.00 | 10.38 | 10.96 | 00:00:00 | | 2002-12-17 | 2,871,900 | 10.96 | 11.20 | 10.89 | 11.04 | 00:00:00 | | 2002-12-18 | 1,470,500 | 10.85 | 10.95 | 10.60 | 10.80 | 00:00:00 | | 2002-12-19 | 1,758,400 | 10.60 | 11.02 | 10.60 | 10.76 | 00:00:00 | | 2002-12-20 | 2,104,900 | 10.67 | 11.14 | 10.67 | 10.97 | 00:00:00 | | 2002-12-23 | 1,631,300 | 10.67 | 11.07 | 10.66 | 11.05 | 00:00:00 | | 2002-12-24 | 526,100 | 10.85 | 10.99 | 10.79 | 10.80 | 00:00:00 | | 2002-12-26 | 1,097,100 | 10.81 | 11.12 | 10.81 | 11.08 | 00:00:00 | | 2002-12-27 | 1,031,200 | 10.98 | 11.09 | 10.82 | 10.85 | 00:00:00 | | 2002-12-30 | 1,545,600 | 10.85 | 11.08 | 10.83 | 10.96 | 00:00:00 | | 2002-12-31 | 2,723,100 | 10.50 | 11.01 | 10.50 | 11.00 | 00:00:00 | | 2003-01-02 | 1,780,400 | 11.01 | 11.35 | 10.85 | 11.35 | 00:00:00 | | 2003-01-03 | 1,796,200 | 11.28 | 11.69 | 11.27 | 11.54 | 00:00:00 | | 2003-01-06 | 2,773,100 | 11.60 | 12.37 | 11.60 | 12.25 | 00:00:00 | | 2003-01-07 | 1,803,400 | 12.25 | 12.25 | 11.70 | 11.80 | 00:00:00 | | 2003-01-08 | 3,373,300 | 11.72 | 12.60 | 11.69 | 12.60 | 00:00:00 | | 2003-01-09 | 2,108,400 | 12.50 | 12.51 | 12.15 | 12.42 | 00:00:00 | | 2003-01-10 | 2,785,400 | 12.30 | 12.30 | 11.96 | 12.26 | 00:00:00 | | 2003-01-13 | 1,339,600 | 12.27 | 12.37 | 11.92 | 12.35 | 00:00:00 | | 2003-01-14 | 1,024,500 | 12.20 | 12.29 | 12.10 | 12.25 | 00:00:00 | | 2003-01-15 | 887,400 | 12.30 | 12.30 | 12.05 | 12.18 | 00:00:00 | | 2003-01-16 | 1,141,600 | 12.23 | 12.37 | 12.01 | 12.05 | 00:00:00 | | 2003-01-17 | 1,246,700 | 12.07 | 12.22 | 11.91 | 12.20 | 00:00:00 | | 2003-01-21 | 2,128,700 | 12.60 | 12.60 | 12.12 | 12.32 | 00:00:00 | | 2003-01-22 | 1,997,900 | 12.34 | 12.34 | 11.76 | 11.83 | 00:00:00 | | 2003-01-23 | 1,224,000 | 11.83 | 12.12 | 11.70 | 11.82 | 00:00:00 | | 2003-01-24 | 1,811,100 | 11.75 | 11.86 | 11.48 | 11.63 | 00:00:00 | | 2003-01-27 | 1,576,200 | 11.40 | 11.70 | 11.18 | 11.19 | 00:00:00 | | 2003-01-28 | 988,300 | 11.25 | 11.60 | 11.25 | 11.45 | 00:00:00 | | 2003-01-29 | 1,847,500 | 11.25 | 11.39 | 11.18 | 11.30 | 00:00:00 | | 2003-01-30 | 1,863,100 | 11.29 | 11.38 | 10.90 | 10.95 | 00:00:00 | | 2003-01-31 | 1,188,900 | 10.99 | 11.21 | 10.90 | 11.02 | 00:00:00 | | 2003-02-03 | 974,400 | 11.09 | 11.23 | 10.97 | 11.08 | 00:00:00 | | 2003-02-04 | 1,183,700 | 10.98 | 11.08 | 10.76 | 11.02 | 00:00:00 | | 2003-02-05 | 1,116,400 | 11.09 | 11.19 | 10.92 | 11.00 | 00:00:00 | | 2003-02-06 | 810,000 | 10.95 | 11.08 | 10.93 | 11.08 | 00:00:00 | | 2003-02-07 | 1,215,600 | 11.13 | 11.13 | 10.82 | 10.83 | 00:00:00 | | 2003-02-10 | 1,589,000 | 10.93 | 11.28 | 10.83 | 11.21 | 00:00:00 | | 2003-02-11 | 1,003,100 | 11.30 | 11.35 | 10.80 | 10.80 | 00:00:00 | | 2003-02-12 | 2,203,000 | 10.83 | 10.88 | 10.46 | 10.65 | 00:00:00 | | 2003-02-13 | 1,644,300 | 10.55 | 11.00 | 10.40 | 10.77 | 00:00:00 | | 2003-02-14 | 1,127,900 | 10.73 | 10.95 | 10.55 | 10.59 | 00:00:00 | | 2003-02-18 | 1,071,800 | 10.62 | 10.98 | 10.55 | 10.91 | 00:00:00 | | 2003-02-19 | 575,900 | 10.85 | 10.98 | 10.82 | 10.96 | 00:00:00 | | 2003-02-20 | 631,100 | 10.97 | 11.09 | 10.75 | 10.79 | 00:00:00 | | 2003-02-21 | 733,900 | 10.90 | 11.10 | 10.75 | 10.86 | 00:00:00 | | 2003-02-24 | 997,200 | 10.86 | 10.97 | 10.71 | 10.78 | 00:00:00 | | 2003-02-25 | 791,500 | 10.90 | 11.03 | 10.70 | 11.02 | 00:00:00 | | 2003-02-26 | 646,900 | 11.02 | 11.08 | 10.75 | 10.82 | 00:00:00 | | 2003-02-27 | 732,800 | 10.80 | 11.17 | 10.80 | 11.16 | 00:00:00 | | 2003-02-28 | 724,300 | 11.17 | 11.24 | 10.98 | 11.09 | 00:00:00 | | 2003-03-03 | 699,000 | 11.09 | 11.27 | 11.03 | 11.04 | 00:00:00 | | 2003-03-04 | 1,349,500 | 11.03 | 11.17 | 10.96 | 11.06 | 00:00:00 | | 2003-03-05 | 736,600 | 11.07 | 11.33 | 11.07 | 11.33 | 00:00:00 | | 2003-03-06 | 1,056,800 | 11.20 | 11.24 | 11.08 | 11.15 | 00:00:00 | | 2003-03-07 | 1,220,200 | 11.05 | 11.23 | 11.03 | 11.17 | 00:00:00 | | 2003-03-10 | 775,100 | 11.13 | 11.16 | 11.00 | 11.07 | 00:00:00 | | 2003-03-11 | 901,600 | 10.95 | 11.15 | 10.92 | 11.00 | 00:00:00 | | 2003-03-12 | 791,400 | 10.91 | 11.18 | 10.91 | 11.15 | 00:00:00 | | 2003-03-13 | 690,300 | 11.21 | 11.33 | 11.11 | 11.33 | 00:00:00 | | 2003-03-14 | 957,800 | 11.30 | 11.50 | 11.07 | 11.20 | 00:00:00 | | 2003-03-17 | 1,191,900 | 11.14 | 11.49 | 11.10 | 11.48 | 00:00:00 | | 2003-03-18 | 867,400 | 11.45 | 11.58 | 11.35 | 11.51 | 00:00:00 | | 2003-03-19 | 2,562,500 | 11.50 | 11.60 | 11.20 | 11.20 | 00:00:00 | | 2003-03-20 | 1,469,300 | 11.22 | 11.54 | 11.22 | 11.47 | 00:00:00 | | 2003-03-21 | 1,349,600 | 11.75 | 12.01 | 11.58 | 11.94 | 00:00:00 | | 2003-03-24 | 842,300 | 11.78 | 11.82 | 11.50 | 11.64 | 00:00:00 | | 2003-03-25 | 912,500 | 11.74 | 11.99 | 11.60 | 11.93 | 00:00:00 | | 2003-03-26 | 9,524,600 | 12.61 | 12.97 | 12.60 | 12.92 | 00:00:00 | | 2003-03-27 | 6,997,100 | 13.04 | 13.40 | 12.85 | 12.97 | 00:00:00 | | 2003-03-28 | 4,055,000 | 12.88 | 13.05 | 12.80 | 12.82 | 00:00:00 | | 2003-03-31 | 2,394,400 | 12.74 | 12.81 | 12.50 | 12.81 | 00:00:00 | | 2003-04-01 | 1,664,800 | 12.81 | 12.83 | 12.69 | 12.76 | 00:00:00 | | 2003-04-02 | 1,540,200 | 12.76 | 12.99 | 12.76 | 12.94 | 00:00:00 | | 2003-04-03 | 1,562,000 | 12.94 | 13.08 | 12.85 | 12.91 | 00:00:00 | | 2003-04-04 | 1,567,700 | 12.89 | 12.95 | 12.75 | 12.86 | 00:00:00 | | 2003-04-07 | 1,368,700 | 12.93 | 13.08 | 12.75 | 12.80 | 00:00:00 | | 2003-04-08 | 1,074,800 | 12.75 | 12.87 | 12.70 | 12.84 | 00:00:00 | | 2003-04-09 | 1,067,300 | 12.85 | 13.00 | 12.79 | 12.87 | 00:00:00 | | 2003-04-10 | 638,600 | 12.81 | 12.92 | 12.80 | 12.86 | 00:00:00 | | 2003-04-11 | 628,300 | 12.90 | 12.95 | 12.78 | 12.80 | 00:00:00 | | 2003-04-14 | 625,000 | 12.79 | 12.94 | 12.79 | 12.94 | 00:00:00 | | 2003-04-15 | 1,170,700 | 12.89 | 13.00 | 12.80 | 12.99 | 00:00:00 | | 2003-04-16 | 1,106,400 | 13.00 | 13.06 | 12.87 | 12.98 | 00:00:00 | | 2003-04-17 | 856,400 | 12.98 | 13.03 | 12.92 | 13.01 | 00:00:00 | | 2003-04-21 | 1,020,000 | 12.98 | 13.04 | 12.93 | 12.99 | 00:00:00 | | 2003-04-22 | 2,316,100 | 12.97 | 13.09 | 12.87 | 13.06 | 00:00:00 | | 2003-04-23 | 1,679,100 | 13.05 | 13.32 | 12.97 | 13.24 | 00:00:00 | | 2003-04-24 | 1,228,700 | 13.21 | 13.50 | 13.21 | 13.33 | 00:00:00 | | 2003-04-25 | 1,260,400 | 13.37 | 13.52 | 13.28 | 13.48 | 00:00:00 | | 2003-04-28 | 1,075,500 | 13.46 | 13.59 | 13.44 | 13.48 | 00:00:00 | | 2003-04-29 | 2,210,800 | 13.60 | 13.78 | 13.49 | 13.50 | 00:00:00 | | 2003-04-30 | 2,866,300 | 13.53 | 13.64 | 13.44 | 13.52 | 00:00:00 | | 2003-05-01 | 2,806,700 | 13.52 | 13.74 | 13.45 | 13.61 | 00:00:00 | | 2003-05-02 | 1,347,900 | 13.61 | 13.98 | 13.61 | 13.97 | 00:00:00 | | 2003-05-05 | 1,143,500 | 13.93 | 13.95 | 13.73 | 13.82 | 00:00:00 | | 2003-05-06 | 2,267,500 | 13.87 | 13.87 | 13.67 | 13.75 | 00:00:00 | | 2003-05-07 | 1,214,900 | 13.75 | 13.75 | 13.53 | 13.65 | 00:00:00 | | 2003-05-08 | 1,528,100 | 13.67 | 13.99 | 13.53 | 13.90 | 00:00:00 | | 2003-05-09 | 1,143,000 | 13.90 | 13.90 | 13.76 | 13.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
