Xcel Energy Inc. Common Stockのデータ

Xcel Energy Inc. Common Stockの基本情報

名前 Xcel Energy Inc. Common Stock
ティッカー XEL
国 United States
上場年 nan
セクター Public Utilities

Xcel Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.64 60.49 61.33 60.51 2154300.0 60.51
2021-02-12 61.76 61.0 61.49 61.54 2574100.0 61.54
2021-02-11 62.5 61.49 62.09 61.57 1642800.0 61.57
2021-02-10 62.6 61.57 62.21 62.28 1688300.0 62.28
2021-02-09 62.73 61.49 62.61 62.12 1576900.0 62.12
2021-02-08 63.55 62.16 63.42 62.25 1745400.0 62.25
2021-02-05 63.94 63.3 63.79 63.44 1567700.0 63.44
2021-02-04 63.8 62.73 63.08 63.59 2543600.0 63.59
2021-02-03 64.19 63.11 64.09 63.18 1982600.0 63.18
2021-02-02 65.16 63.61 63.88 64.2 2002400.0 64.2
2021-02-01 64.93 63.35 64.15 63.94 2715400.0 63.94
2021-01-29 64.6 62.92 63.18 63.99 2540500.0 63.99
2021-01-28 65.44 61.99 63.18 63.64 2995600.0 63.64
2021-01-27 66.18 63.75 65.37 63.82 3344200.0 63.82
2021-01-26 66.26 65.01 66.2 65.81 2263200.0 65.81
2021-01-25 66.54 64.25 64.6 66.5 2481600.0 66.5
2021-01-22 65.18 64.41 65.02 64.76 1719700.0 64.76
2021-01-21 65.48 64.68 64.97 65.11 1805500.0 65.11
2021-01-20 65.64 64.31 64.5 65.43 2668200.0 65.43
2021-01-19 65.33 64.27 65.24 64.71 2518500.0 64.71
2021-01-15 65.05 63.04 63.41 64.96 3811600.0 64.96
2021-01-14 64.96 63.41 64.83 63.56 1750100.0 63.56
2021-01-13 65.11 63.19 63.55 65.01 2656300.0 65.01
2021-01-12 64.46 63.18 64.39 63.4 2765100.0 63.4
2021-01-11 65.86 63.92 65.68 64.4 2100400.0 64.4
2021-01-08 65.93 64.89 65.06 65.76 2221500.0 65.76
2021-01-07 66.81 64.93 66.8 65.16 2630400.0 65.16
2021-01-06 67.01 64.58 64.58 66.46 2667000.0 66.46
2021-01-05 65.93 64.5 65.6 65.02 1976800.0 65.02
2021-01-04 66.88 65.12 66.54 65.66 3197100.0 65.66
2020-12-31 66.82 65.39 65.75 66.67 1743300.0 66.67
2020-12-30 65.85 65.39 65.52 65.65 1296400.0 65.65
2020-12-29 65.77 65.03 65.5 65.42 1761400.0 65.42
2020-12-28 65.43 64.76 64.88 65.32 1799800.0 65.32
2020-12-24 64.75 64.04 64.38 64.63 598400.0 64.63
2020-12-23 65.57 64.27 65.16 64.31 1153200.0 64.31
2020-12-22 65.11 64.45 64.87 64.83 1799600.0 64.83
2020-12-21 65.57 64.33 65.23 65.39 2900900.0 64.96
2020-12-18 67.51 65.89 67.31 66.1 5993500.0 65.67
2020-12-17 67.45 65.83 66.0 67.01 2959800.0 66.57
2020-12-16 66.9 65.48 66.17 65.59 1991600.0 65.16
2020-12-15 66.36 64.79 65.47 66.02 1978500.0 65.59
2020-12-14 66.45 65.02 65.25 65.04 2355600.0 64.61
2020-12-11 65.23 64.44 64.83 65.0 2213000.0 64.57
2020-12-10 65.89 64.85 65.71 65.18 2045200.0 64.75
2020-12-09 66.26 65.09 66.01 65.56 2076400.0 65.13
2020-12-08 66.69 65.79 66.26 66.04 1967000.0 65.61
2020-12-07 66.86 65.61 65.78 66.61 2167000.0 66.17
2020-12-04 67.54 65.41 67.17 65.75 2265500.0 65.32
2020-12-03 68.58 67.02 68.31 67.31 2216500.0 66.87
2020-12-02 68.86 67.33 68.18 68.68 3627000.0 68.23
2020-12-01 69.18 67.6 67.62 68.41 3937400.0 67.96
2020-11-30 67.97 67.01 67.61 67.36 6760400.0 66.92
2020-11-27 68.33 67.18 68.32 67.62 1949900.0 67.18
2020-11-25 68.7 67.39 68.18 68.11 4447600.0 67.66
2020-11-24 68.95 67.39 68.61 68.14 4927500.0 67.69
2020-11-23 69.68 67.8 69.68 68.36 4370200.0 67.91
2020-11-20 70.01 69.01 69.3 69.31 2362900.0 68.85
2020-11-19 70.59 68.5 70.48 69.35 3894200.0 68.89
2020-11-18 73.17 70.46 73.14 70.5 2198900.0 70.04
2020-11-17 74.77 72.52 74.4 72.63 2317300.0 72.15
2020-11-16 74.8 73.54 74.3 74.71 1960200.0 74.22
2020-11-13 74.49 73.7 74.12 74.08 1217600.0 73.59
2020-11-12 74.58 73.16 74.08 73.76 2104500.0 73.27
2020-11-11 75.64 73.58 74.35 74.69 2086000.0 74.2
2020-11-10 74.07 72.9 73.13 73.73 2364600.0 73.25
2020-11-09 76.44 73.32 75.38 73.43 2840300.0 72.95
2020-11-06 74.4 73.17 74.24 73.31 1454600.0 72.83
2020-11-05 74.87 73.27 73.76 73.73 2011700.0 73.25
2020-11-04 74.61 72.58 73.88 72.72 2283700.0 72.24
2020-11-03 74.05 72.21 72.21 72.98 2471600.0 72.5
2020-11-02 72.5 70.25 71.05 71.78 2674100.0 71.31
2020-10-30 70.95 69.31 70.18 70.03 2393900.0 69.57
2020-10-29 71.52 68.9 69.97 70.74 3221400.0 70.27
2020-10-28 72.49 70.16 71.56 70.26 2679500.0 69.8
2020-10-27 73.12 71.46 71.97 72.33 2564800.0 71.85
2020-10-26 71.77 70.38 70.67 71.69 1695100.0 71.22
2020-10-23 71.94 71.14 71.92 71.47 1646700.0 71.0
2020-10-22 72.0 71.06 71.55 71.41 2035200.0 70.94
2020-10-21 72.08 71.1 71.53 71.53 1842800.0 71.06
2020-10-20 72.17 71.15 72.04 71.53 1876600.0 71.06
2020-10-19 73.34 71.46 72.89 71.69 4013300.0 71.22
2020-10-16 73.54 71.85 72.27 73.13 2701400.0 72.65
2020-10-15 72.92 71.75 71.84 72.2 2039700.0 71.73
2020-10-14 73.35 72.06 73.35 72.35 1722700.0 71.87
2020-10-13 73.45 72.49 73.39 73.0 2608900.0 72.52
2020-10-12 74.41 72.88 73.17 73.62 2274300.0 73.14
2020-10-09 73.08 72.23 72.99 72.71 1464500.0 72.23
2020-10-08 72.73 72.05 72.43 72.51 1899600.0 72.03
2020-10-07 72.81 71.27 72.61 72.09 1724500.0 71.62
2020-10-06 72.95 70.97 71.13 72.45 2525200.0 71.97
2020-10-05 71.55 69.6 70.44 71.47 1581900.0 71.0
2020-10-02 70.89 69.48 69.89 70.48 2265300.0 70.02
2020-10-01 70.41 69.24 69.41 70.38 2240200.0 69.92
2020-09-30 69.6 68.71 69.04 69.01 3189800.0 68.56
2020-09-29 69.52 68.4 69.12 68.65 2066200.0 68.2
2020-09-28 69.26 68.37 68.86 68.85 2062300.0 68.4
2020-09-25 68.6 66.51 66.7 68.5 2217000.0 68.05
2020-09-24 67.47 65.81 66.1 67.07 2035100.0 66.63
2020-09-23 67.14 66.08 66.96 66.19 2198900.0 65.75
2020-09-22 67.69 66.21 66.55 66.87 1629700.0 66.43
2020-09-21 67.08 65.69 66.91 66.64 1776300.0 66.2
2020-09-18 68.57 66.53 68.36 66.9 3958200.0 66.46
2020-09-17 70.06 68.06 69.86 68.44 2704500.0 67.99
2020-09-16 71.34 70.18 70.63 70.92 2143200.0 70.45
2020-09-15 71.15 69.82 69.86 70.41 1830200.0 69.95
2020-09-14 69.9 68.35 68.43 69.54 1784800.0 69.08
2020-09-11 69.35 68.16 69.25 68.86 2255500.0 67.98
2020-09-10 70.68 69.04 69.95 69.13 2172500.0 68.25
2020-09-09 71.35 69.14 69.14 70.59 2124400.0 69.69
2020-09-08 70.01 68.4 69.79 69.11 2328000.0 68.23
2020-09-04 71.23 69.16 70.96 70.02 2518800.0 69.13
2020-09-03 72.43 70.05 71.84 70.65 2834000.0 69.75
2020-09-02 71.74 68.12 68.43 71.55 2908300.0 70.64
2020-09-01 69.07 68.03 69.07 68.55 2124400.0 67.67
2020-08-31 69.69 67.95 68.23 69.47 2078000.0 68.58
2020-08-28 68.69 67.63 68.58 68.65 2082500.0 67.77
2020-08-27 68.91 68.11 68.58 68.63 1900700.0 67.75
2020-08-26 68.69 67.61 68.49 68.13 1873100.0 67.26
2020-08-25 70.3 68.74 70.27 68.97 1724900.0 68.09
2020-08-24 70.42 69.06 69.75 70.41 1247300.0 69.51
2020-08-21 69.74 68.66 69.13 69.61 1624200.0 68.72
2020-08-20 69.79 68.82 69.31 69.01 1848700.0 68.13
2020-08-19 70.26 69.43 70.26 69.58 1688500.0 68.69
2020-08-18 70.48 69.74 70.12 70.0 1561400.0 69.11
2020-08-17 71.02 70.12 71.02 70.2 2141800.0 69.3
2020-08-14 71.51 70.56 71.28 70.73 3421100.0 69.83
2020-08-13 71.58 70.82 71.08 71.28 1475000.0 70.37
2020-08-12 72.04 70.53 70.72 71.48 2014400.0 70.57
2020-08-11 72.47 70.39 72.36 70.52 3395900.0 69.62
2020-08-10 73.0 71.76 72.23 72.45 2820500.0 71.52
2020-08-07 72.83 70.19 70.37 72.34 5061000.0 71.42
2020-08-06 70.34 69.41 69.79 70.1 2398800.0 69.2
2020-08-05 70.25 69.11 70.25 69.79 2624000.0 68.9
2020-08-04 70.23 68.39 68.73 69.93 3269600.0 69.04
2020-08-03 69.01 68.2 68.75 68.76 2290100.0 67.88
2020-07-31 69.4 68.04 68.52 69.04 2663600.0 68.16
2020-07-30 69.55 67.46 67.88 69.0 2103000.0 68.12
2020-07-29 68.8 67.95 68.37 68.73 1741900.0 67.85
2020-07-28 68.9 67.23 67.4 68.37 1686400.0 67.5
2020-07-27 68.16 66.92 67.98 67.51 1941000.0 66.65
2020-07-24 68.98 67.49 68.78 67.88 1503000.0 67.01
2020-07-23 68.78 67.83 68.28 68.27 1837500.0 67.4
2020-07-22 68.76 65.84 66.19 68.38 2678300.0 67.51
2020-07-21 66.94 65.77 66.22 66.22 2984800.0 65.37
2020-07-20 66.66 65.73 66.38 65.95 1570600.0 65.11
2020-07-17 66.5 65.06 65.51 66.39 2065800.0 65.54
2020-07-16 65.2 64.14 64.46 64.99 2209200.0 64.16
2020-07-15 65.58 64.04 65.07 64.2 2137500.0 63.38
2020-07-14 65.11 63.89 63.89 64.64 3041100.0 63.81
2020-07-13 64.93 63.17 63.17 64.17 2157600.0 63.35
2020-07-10 64.24 63.22 63.35 63.77 1663200.0 62.96
2020-07-09 63.57 62.14 63.07 63.24 1808000.0 62.43
2020-07-08 64.06 63.0 63.44 63.77 2889100.0 62.96
2020-07-07 63.84 62.67 63.09 63.6 2532900.0 62.79
2020-07-06 64.98 63.02 64.73 63.58 2934500.0 62.77
2020-07-02 65.07 63.97 64.87 64.1 3133000.0 63.28
2020-07-01 64.33 62.35 62.35 64.19 4504700.0 63.37
2020-06-30 63.17 62.25 62.66 62.5 4116800.0 61.7
2020-06-29 63.0 62.0 63.0 62.46 2652300.0 61.66
2020-06-26 63.62 61.58 62.83 62.31 4446500.0 61.51
2020-06-25 63.97 62.12 63.95 62.9 2178900.0 62.1
2020-06-24 64.21 62.92 63.64 63.68 2150800.0 62.87
2020-06-23 65.79 63.96 65.49 64.19 2084700.0 63.37
2020-06-22 65.75 63.11 63.88 65.15 3424500.0 64.32
2020-06-19 65.37 63.31 64.6 64.01 6630800.0 63.19
2020-06-18 64.61 63.43 63.66 64.51 2941600.0 63.69
2020-06-17 64.38 63.06 64.3 63.89 2529000.0 63.07
2020-06-16 65.63 63.45 65.28 63.74 2886500.0 62.93
2020-06-15 64.08 62.13 62.62 63.51 2770500.0 62.7
2020-06-12 65.41 62.77 65.41 63.65 3376700.0 62.84
2020-06-11 66.7 64.37 66.56 65.08 3532500.0 63.82
2020-06-10 67.46 66.31 66.62 66.93 2763600.0 65.64
2020-06-09 66.63 65.32 66.62 66.37 2236600.0 65.09
2020-06-08 67.18 64.6 64.61 66.95 2578400.0 65.66
2020-06-05 66.52 65.03 65.03 65.26 2893700.0 64.0
2020-06-04 66.69 64.18 66.06 65.03 2385700.0 63.77
2020-06-03 67.54 66.14 66.37 66.82 2591400.0 65.53
2020-06-02 66.13 65.27 65.95 66.07 3477700.0 64.79
2020-06-01 66.07 64.32 65.39 65.75 1897800.0 64.48
2020-05-29 65.31 63.38 64.19 65.03 3972300.0 63.77
2020-05-28 64.13 62.21 62.34 64.01 2640400.0 62.77
2020-05-27 62.18 61.08 61.76 61.73 2986000.0 60.54
2020-05-26 62.03 60.39 60.89 61.06 2701000.0 59.88
2020-05-22 60.46 59.64 60.0 60.37 2018200.0 59.2
2020-05-21 60.37 59.75 59.97 60.15 2630500.0 58.99
2020-05-20 60.4 59.36 59.99 60.25 2612300.0 59.09
2020-05-19 60.33 59.33 59.75 59.7 2547400.0 58.55
2020-05-18 60.34 58.81 59.33 60.13 2177400.0 58.97
2020-05-15 58.17 56.49 58.08 57.89 5744300.0 56.77
2020-05-14 58.25 56.07 57.93 58.2 5046500.0 57.08
2020-05-13 58.35 57.43 57.87 58.06 4288000.0 56.94
2020-05-12 60.45 58.72 60.22 58.79 2325900.0 57.66
2020-05-11 60.24 58.94 59.8 60.13 2426200.0 58.97
2020-05-08 60.97 59.88 60.73 60.31 2529000.0 59.15
2020-05-07 63.54 59.81 62.88 59.96 3252900.0 58.8
2020-05-06 63.9 60.94 63.32 61.22 7734500.0 60.04
2020-05-05 63.92 62.4 62.4 63.28 3186000.0 62.06
2020-05-04 62.79 61.66 62.4 62.39 2682300.0 61.19
2020-05-01 63.18 61.54 63.18 62.18 3324200.0 60.98
2020-04-30 65.67 63.24 65.17 63.56 3659300.0 62.33
2020-04-29 67.08 64.69 67.08 65.08 3760100.0 63.82
2020-04-28 66.87 65.44 66.01 66.17 3176300.0 64.89
2020-04-27 65.67 64.77 64.79 65.47 2752000.0 64.21
2020-04-24 64.65 63.31 63.31 64.57 2868800.0 63.32
2020-04-23 65.43 63.4 64.89 64.38 3083700.0 63.14
2020-04-22 65.9 64.08 64.37 65.32 2515600.0 64.06
2020-04-21 64.32 62.77 63.31 63.41 4284700.0 62.19
2020-04-20 67.44 64.31 67.23 64.35 3454300.0 63.11
2020-04-17 67.43 65.4 66.77 67.15 2550600.0 65.85
2020-04-16 65.54 63.94 64.02 65.25 3074700.0 63.99
2020-04-15 65.96 63.9 65.59 64.3 2524700.0 63.06
2020-04-14 66.38 64.72 64.91 66.25 3067400.0 64.97
2020-04-13 66.17 63.02 65.57 63.66 2401800.0 62.43
2020-04-09 66.64 62.61 62.62 66.27 4319300.0 64.99
2020-04-08 63.28 58.88 59.45 62.8 2771200.0 61.59
2020-04-07 62.41 58.6 61.11 59.23 3916500.0 58.09
2020-04-06 62.2 58.93 59.34 61.15 4525600.0 59.97
2020-04-03 60.42 57.29 59.88 57.86 3450300.0 56.74
2020-04-02 61.1 57.11 57.33 60.42 3525100.0 59.25
2020-04-01 59.09 56.96 58.36 58.08 4086600.0 56.96
2020-03-31 62.05 59.81 61.85 60.3 6829500.0 59.14
2020-03-30 63.11 59.03 59.92 62.56 7024900.0 61.35
2020-03-27 60.6 55.99 56.89 58.77 4399100.0 57.64
2020-03-26 58.62 54.94 55.94 57.91 5489900.0 56.79
2020-03-25 57.05 52.58 53.34 55.55 5942600.0 54.48
2020-03-24 54.31 50.57 51.28 54.05 5499100.0 53.01
2020-03-23 51.0 46.58 50.5 50.0 6062700.0 49.03
2020-03-20 59.15 50.03 59.0 50.63 9148900.0 49.65
2020-03-19 62.48 57.24 61.53 57.99 6840300.0 56.87
2020-03-18 64.0 57.67 61.49 61.37 6690300.0 60.19
2020-03-17 67.26 59.64 59.74 64.93 8959300.0 63.68
2020-03-16 67.0 57.41 60.86 58.36 7884300.0 57.23
2020-03-13 66.85 61.0 63.37 66.84 5724700.0 65.55
2020-03-12 66.98 59.57 63.06 61.29 7310900.0 60.11
2020-03-11 68.23 65.63 67.03 66.82 5815100.0 65.11
2020-03-10 70.68 66.1 68.55 68.49 8897400.0 66.74
2020-03-09 69.99 65.3 66.36 67.99 9885200.0 66.25
2020-03-06 70.16 66.23 66.51 70.15 6689400.0 68.35
2020-03-05 70.02 67.45 67.84 69.25 5871800.0 67.48
2020-03-04 69.41 66.06 66.53 69.2 3454200.0 67.43
2020-03-03 67.46 65.2 65.42 65.71 5425200.0 64.03
2020-03-02 65.99 62.15 62.22 65.87 5117800.0 64.18
2020-02-28 64.08 61.25 64.08 62.32 7762100.0 60.72
2020-02-27 68.67 64.81 68.33 64.85 4225400.0 63.19
2020-02-26 69.49 68.32 69.32 68.35 3060200.0 66.6
2020-02-25 70.65 68.73 70.48 68.84 3581800.0 67.08
2020-02-24 72.14 70.22 71.69 70.37 3531000.0 68.57
2020-02-21 71.42 70.44 70.72 70.82 3563600.0 69.01
2020-02-20 70.99 70.19 70.74 70.67 2243900.0 68.86
2020-02-19 71.24 70.77 70.94 70.79 2284500.0 68.98
2020-02-18 71.43 70.57 70.63 71.16 3552200.0 69.34