Xcel Energy Inc. (XEL)     Sec: Utilities Ind: Electric Utilities
Peak: -2.38%   12m: 36.19%   6m: 18.62%   ytd: 32.6%   div: 2.49%   beta: 0.194   alpha: 0.18   s: 2.179 (94.9)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1863.864.0164.1463.33002,546,5190.1940.182.179
2019-10-1763.4263.6763.8963.29001,787,3000.1940.182.199
2019-10-1663.1963.4963.5262.8002,199,5000.1940.1762.192
2019-10-1563.3263.1563.6362.87002,027,3000.1930.1812.148
2019-10-1463.7163.2863.7763.05002,297,7000.1940.1852.113
2019-10-1163.8363.3363.9363.04002,634,7000.1970.1812.198
2019-10-1063.563.9564.1763.13002,078,9000.20.1882.242
2019-10-0963.6663.9264.1963.56001,920,4000.20.1882.269
2019-10-0864.2863.5964.3463.56002,774,0000.20.1882.223
2019-10-0764.464.2864.4964.02002,712,4000.1970.192.328
2019-10-0463.5664.6364.8163.55002,720,7000.1990.1832.365
2019-10-0363.6463.4763.6462.92004,143,0000.1960.1712.315
2019-10-0264.9763.346562.99007,591,6000.1930.1652.332
2019-10-0164.7564.9565.0564.18003,453,0000.1870.172.397
2019-09-3064.8664.8965.5164.69003,900,9000.1870.1682.403
2019-09-2765.6665.3665.8464.85002,375,0000.1850.1642.435
2019-09-2665.3865.5765.8364.96003,874,3000.1850.1662.439
2019-09-2565.3565.0565.4564.7003,634,3000.1850.1642.412
2019-09-2464.9465.4365.6864.69005,654,4000.1860.172.403
2019-09-2364.8164.665.0264.44002,867,4000.1930.1722.362
2019-09-2064.1264.6264.7964.02005,853,8000.1930.1712.359
2019-09-1964.0464.2664.3363.89001,771,6000.1940.1732.319
2019-09-1864.0164.0164.1663.41003,636,8000.1930.1752.331
2019-09-1763.2363.7363.9363.05004,718,2000.1930.1732.294
2019-09-1662.7162.8363.0262.28005,341,3000.1930.1692.243
2019-09-1362.962.6163.2962.52002,836,3000.1960.1642.267
2019-09-1263.4263.0763.8562.710.40503,588,3000.1990.1712.294
2019-09-1162.5562.8563.3262.08003,423,0000.2160.1552.229
2019-09-1062.7662.596361.79004,748,5000.2150.1542.248
2019-09-0964.2562.9864.362.9004,850,4000.2150.1582.253
2019-09-0664.9664.3965.164.11002,468,7000.2160.1712.276
2019-09-0565.1364.7365.2464.35002,742,3000.2160.1772.267
2019-09-0465.3965.465.6364.94002,514,3000.220.1812.354
2019-09-0363.9365.1165.1563.81002,921,4000.2190.1822.338
2019-08-3064.3363.8164.4963.66003,159,2000.2230.1692.305
2019-08-2963.8264.1964.2263.25002,724,8000.2240.1742.292
2019-08-2863.7363.5764.1263.3003,152,2000.2230.1622.285
2019-08-2763.3963.586463.34003,000,6000.2230.1642.308
2019-08-2662.2563.1363.1462.06002,575,3000.2240.1612.324
2019-08-2362.9662.0563.2761.64003,868,7000.220.1522.247
2019-08-2262.6162.876362.28003,160,8000.2160.1572.303
2019-08-2161.9462.662.6361.8002,238,0000.2160.152.29
2019-08-2061.956262.1161.37004,625,2000.2160.1532.269
2019-08-1961.4361.7562.1261.19002,501,7000.2170.1572.26
2019-08-1661.2261.461.7761.07002,257,5000.2180.1522.289
2019-08-1560.3561.1461.360.11003,659,1000.2170.1452.266
2019-08-1461.1460.3961.2560.18003,552,3000.2160.1412.244
2019-08-136160.9961.360.47002,604,3000.2140.1422.295
2019-08-1261.5461.1461.6260.82002,653,2000.2160.1452.319
2019-08-0961.2261.3761.6260.98002,280,3000.2150.1462.337
2019-08-0860.4361.2561.459.71002,758,2000.2160.1442.322
2019-08-0760.1360.460.7559.12004,007,3000.2090.1342.34
2019-08-0659.0360.0460.3258.56003,267,4000.2090.1342.357
2019-08-0559.6959.2560.5759.04004,839,8000.2050.1252.262
2019-08-0260.559.4460.9459.31004,318,2000.2070.1222.224
2019-08-0158.5260.3760.8358.36005,748,0000.2050.1272.247
2019-07-3159.9659.2360.3358.76006,127,8000.2090.1212.21
2019-07-3060.2260.260.9259.84002,328,3000.2060.1292.227
2019-07-2960.460.5960.7860.2002,849,3000.2060.1282.192
2019-07-2659.8360.1260.3759.72007,061,1000.2060.1212.138
2019-07-2559.9859.860.3159.55002,940,2000.2060.1192.173
2019-07-2460.2560.0760.2659.6002,629,5000.2060.1242.168
2019-07-2360.4860.0260.4859.62002,902,7000.2060.1272.184
2019-07-2260.560.3260.5659.85002,982,9000.2060.1272.185
2019-07-1961.560.3861.6360.35003,717,4000.2060.1272.19
2019-07-1861.0361.5361.5860.54002,218,2000.2040.1352.235
2019-07-1760.9860.8961.2760.73002,803,7000.2030.1332.234
2019-07-1660.6660.6160.9360.29003,085,3000.2030.1272.204
2019-07-1560.4460.7960.8760.13002,198,2000.2030.1322.23
2019-07-1260.8660.4160.9160.17002,064,1000.1990.1222.232
2019-07-1160.6160.861.1360.12003,103,3000.20.1232.228
2019-07-1060.7560.7861.1560.53002,468,8000.2010.1242.21
2019-07-0960.4360.560.5460.11002,394,6000.2010.1142.213
2019-07-0860.1760.4660.5960.04001,765,0000.2010.1142.215
2019-07-0559.7460.360.3959.01001,838,5000.1990.1172.206
2019-07-0359.9960.3260.6959.88001,363,4000.1990.1172.219
2019-07-0259.2159.7659.8559.08002,088,0000.2030.1212.195
2019-07-0159.3259.0559.3258.42002,503,8000.2020.1162.112
2019-06-2858.9559.1159.4658.73003,793,6000.2010.1162.099
2019-06-2759.0758.959.3358.63002,978,0000.1960.1212.122
2019-06-2660.3359.0760.7159006,044,5000.1810.1322.144
2019-06-2560.9360.661.0260.34003,847,7000.1790.1412.23
2019-06-2461.5760.8861.5760.75003,051,5000.1790.1412.26
2019-06-2160.8861.1561.2460.25005,244,2000.1780.1432.277
2019-06-2060.7460.9261.1360.23003,489,7000.1780.142.255
2019-06-1959.3960.4260.6159.39003,489,7000.1770.1382.227
2019-06-1859.959.760.0159.24004,299,7000.1770.1382.214
2019-06-1759.8359.559.9459.1002,721,5000.1770.1342.284
2019-06-1459.1459.6559.7758.95003,163,1000.1770.1392.296
2019-06-1358.9159.0759.1458.570.40502,787,7000.1770.1352.291
2019-06-1258.258.7458.8557.92001,870,0000.1760.1342.28
2019-06-1158.4257.9258.5557.59001,832,1000.1770.1332.262
2019-06-1058.5858.4858.6358.06002,051,2000.1770.1382.261
2019-06-0759.3358.6559.7658.6002,857,6000.1770.1392.247
2019-06-0658.6959.0159.158.46001,642,2000.1780.1412.251
2019-06-0557.2258.5458.6857.01003,101,5000.1760.1462.246
2019-06-0457.1157.0257.2155.63002,441,8000.1720.1352.194
2019-06-0356.8957.1957.2756.36003,374,7000.1750.1392.21
2019-05-3156.8456.5956.9756.35003,822,6000.1760.1392.181
2019-05-3056.5456.656.8456.4002,131,7000.1760.1382.174
2019-05-2957.3856.4557.4256.3002,695,4000.1760.1422.185
2019-05-2858.3657.2758.4257.17004,850,4000.1730.1452.236
2019-05-2458.3758.2158.8458.16001,744,8000.1720.1552.299
2019-05-2357.7358.3158.3257.63002,486,3000.1730.1522.319
2019-05-2257.5757.7457.7757.27003,737,4000.1760.1462.286
2019-05-2157.6557.3257.9757.21002,272,5000.1750.1472.292
2019-05-2057.557.6257.9257.43002,323,1000.1770.1422.305
2019-05-1756.8657.4457.7156.7002,532,4000.1820.1332.301
2019-05-1656.2956.9757.1756.22001,793,0000.1820.1292.234
2019-05-1556.5856.4756.8256.35002,952,3000.1820.1252.201
2019-05-1456.9556.5657.0956.47002,648,8000.1820.132.181
2019-05-1356.1557.0257.0656.15003,695,8000.1830.1352.234
2019-05-1055.1656.4656.4855.12002,468,1000.1910.1292.216
2019-05-0955.0555.3255.4654.53002,446,8000.190.1292.129
2019-05-0855.7355.1455.7555.1003,093,4000.1890.1232.077
2019-05-0755.6355.8456.1955.58004,438,9000.1890.1272.071
2019-05-0655.8855.7756.0355.54003,295,5000.1890.132.111
2019-05-0355.2855.8455.955.09001,636,1000.1880.1312.11
2019-05-0255.1355.1855.4654.72002,123,2000.1880.1312.08
2019-05-0155.4555.1655.8455.14002,340,9000.1880.1322.009
2019-04-3054.755.7655.7954.61002,777,9000.1840.1392.045
2019-04-2954.9654.7255.1854.22001,851,8000.1850.1371.995
2019-04-2655.4655.1855.9655.13002,228,1000.1850.142.002
2019-04-2554.3655.2555.5553.99002,094,4000.1850.1422.01
2019-04-2454.5154.6854.9454.36002,430,8000.1850.1422.021
2019-04-2354.2854.4554.5853.88002,720,1000.1880.132.025
2019-04-2253.7854.0654.1453.74003,924,9000.1870.1142.004
2019-04-1854.2153.9654.5453.92003,107,2000.1870.1132
2019-04-1754.2354.0554.3653.88002,795,9000.1880.1172.001
2019-04-1655.0354.1455.2454.05004,167,8000.1880.1191.978
2019-04-1555.1855.0555.4754.93002,198,7000.1880.1252.045
2019-04-1254.8655.1355.2354.39002,431,6000.1860.1222.108
2019-04-1154.7154.9454.9954.56003,662,0000.1860.1222.12
2019-04-1055.1454.6255.5854.51003,019,3000.1860.1182.106
2019-04-0954.5155.0355.0454.47003,126,3000.1870.1232.114
2019-04-0854.9854.5855.0254.38002,418,6000.1880.122.072
2019-04-0554.6254.9854.9954.41002,522,5000.1870.1212.13
2019-04-0454.8654.5554.8854.02002,606,2000.1910.112.095
2019-04-0354.8554.6454.9254.29003,936,7000.1920.112.138
2019-04-0255.0554.8555.2454.61003,684,3000.1920.1132.156
2019-04-0155.5154.8455.5154.37003,267,0000.1920.1152.151
2019-03-2955.4455.4755.5355.08005,170,3000.1950.1192.177
2019-03-2856.1455.4256.3855.14003,436,6000.1970.1232.204
2019-03-2756.7256.1656.7255.84002,263,3000.1980.1272.246
2019-03-2656.2356.656.7256.18002,066,3000.1970.1312.296
2019-03-2556.3556.3256.5356.07002,622,4000.1950.1332.265
2019-03-2256.0356.3256.7555.89002,899,1000.1950.1312.298
2019-03-2155.0655.7455.8654.96002,244,9000.2010.1252.273
2019-03-2055.0755.155.6654.83002,394,4000.1980.1172.241
2019-03-1955.3354.9355.554.7002,598,7000.20.122.216
2019-03-1855.7155.3855.8655.13003,281,0000.20.1272.188
2019-03-1555.5255.7656.1455.40010,009,3000.2010.1312.206
2019-03-1455.5555.4255.7655.20.40503,272,6000.20.1292.211
2019-03-1355.3355.555.6155.17002,720,8000.1990.1282.232
2019-03-1255.0755.3255.4254.86002,595,4000.1990.1282.271
2019-03-1154.5354.9254.9554.5002,946,7000.1980.1262.285
2019-03-0854.5354.5454.7754.08003,514,6000.1930.1312.25
2019-03-0754.1354.454.5754.04003,235,8000.1930.1312.229
2019-03-0653.8253.9854.1153.61002,894,2000.1950.132.209
2019-03-0553.8653.7954.0153.59005,051,6000.1960.1282.184
2019-03-0453.7853.9753.9953.31003,425,4000.1960.132.171
2019-03-0153.7653.8153.8953.19003,626,1000.1930.1272.189
2019-02-2853.2253.7553.7953.04004,506,3000.1910.132.159
2019-02-2753.2253.2953.4653.04002,662,2000.1930.1182.171
2019-02-2653.7753.3753.7953.32004,351,3000.1940.122.179
2019-02-2554.0953.654.2453.4003,453,3000.1940.1222.184
2019-02-2253.8654.1554.1553.49002,650,4000.1930.1292.218
2019-02-2152.8753.6753.7952.65002,946,5000.1930.1282.186
2019-02-2052.6853.0153.0952.36005,765,6000.1940.122.172
2019-02-1952.4952.752.7552.27003,388,0000.1920.1252.186
2019-02-1552.5852.3852.6152.19002,859,8000.1920.1232.153
2019-02-1452.2252.1952.6751.97006,425,4000.1910.1212.147
2019-02-1352.3752.1952.4351.96002,533,6000.1870.1192.171
2019-02-1252.5952.452.8252.11003,126,6000.1890.1172.217
2019-02-1152.4152.4952.6452.26002,413,4000.1910.1162.235
2019-02-0852.0452.452.4251.67002,075,2000.190.1192.259
2019-02-0751.0152.0652.0951.01002,313,8000.1920.1152.254
2019-02-0651.351.3751.6151.03001,904,7000.1890.1152.233
2019-02-0551.3551.3451.4550.97002,775,7000.1890.1132.253
2019-02-0450.9151.3251.3350.53002,968,9000.190.1162.236
2019-02-0151.2151.0951.4450.49003,570,9000.1840.122.203
2019-01-3149.9251.351.5249.58006,841,5000.1840.1262.184
2019-01-3049.3749.8950.2949.37003,221,5000.1850.122.119
2019-01-2949.6849.6249.949.39003,156,0000.1870.1282.164
2019-01-2849.5249.4349.7849.09002,412,0000.1870.1262.149
2019-01-2550.2849.5250.5449.42003,463,1000.1880.1272.157
2019-01-2450.1250.3550.3949.58002,887,3000.1910.1342.222
2019-01-2349.6150.150.1249.49002,956,1000.1950.1362.161
2019-01-2249.7449.6350.1549.13006,609,1000.1930.1272.125
2019-01-1849.8749.6749.9849.49003,451,0000.1970.1212.14
2019-01-1749.4249.6749.749.16003,164,5000.1980.1292.167
2019-01-1648.7449.2349.2748.44003,397,1000.1980.1252.14
2019-01-1547.9448.8849.0747.84003,072,4000.2020.1272.138
2019-01-1448.0147.9448.1847.31004,068,4000.1990.1212.068
2019-01-1148.1648.2948.3347.82003,491,9000.1970.1212.099
2019-01-1047.448.2748.3247.26003,903,7000.1970.1242.076
2019-01-0947.8847.4848.0247.28003,625,6000.1980.1142.072
2019-01-0847.2847.8647.947.12003,128,3000.1950.1212.109
2019-01-0747.2847.3147.646.98004,208,1000.190.1232.061
2019-01-0446.7447.5247.5946.74005,535,6000.1910.1292.127
2019-01-0347.2947.0647.746.9005,287,6000.1910.1262.08
2019-01-0248.1747.2548.2446.98004,476,1000.1930.1212.091
2018-12-3148.3548.2748.5147.74004,485,4000.1930.1322.11
2018-12-2848.5948.2549.1148.14005,728,3000.1930.1322.111
2018-12-2748.1448.648.6247.250.3804,759,5000.1920.1392.139
2018-12-2647.2948.1948.2646.82005,029,8000.1910.1362.117
2018-12-2449.6847.2549.9147.15002,810,6000.1840.1372.041
2018-12-2150.4449.4951.1349.43009,386,1000.1620.1562.196
2018-12-2049.7249.9550.4549.02007,293,8000.1580.1562.248
2018-12-1950.1849.5150.4249.29007,468,6000.1690.1442.229
2018-12-1850.5350.0650.9649.84005,344,4000.1650.1482.238
2018-12-1751.9250.352.0350.1004,883,6000.1720.1582.31
2018-12-1452.1951.6752.6151.42006,684,5000.1620.172.382
2018-12-1351.5952.1952.4151.59003,315,4000.160.1772.444
2018-12-1252.2251.4752.4651.45004,603,1000.1570.1742.399
2018-12-1152.0652.0452.2751.62005,644,1000.1580.1732.456
2018-12-1051.7751.9852.151003,523,0000.1570.1742.421
2018-12-0751.5951.715251.25004,082,9000.1580.1722.377
2018-12-0651.5551.7351.7650.53005,951,9000.1570.1742.351
2018-12-0451.3951.3651.9951.29004,034,7000.1630.1762.381
2018-12-0350.7751.4751.5150.27004,301,3000.1710.1662.401
2018-11-3050.225151.0350.09004,589,0000.1750.1552.37
2018-11-2950.1350.150.1849.41003,162,8000.1730.1512.305
2018-11-2850.2350.1350.5249.96004,555,0000.1730.1522.311
2018-11-2749.7250.3150.3249.38002,920,6000.1770.1562.32
2018-11-2649.5749.6849.8349.09004,587,2000.1770.1492.277
2018-11-2349.3349.4549.5149.12001,270,1000.1760.152.251
2018-11-2150.2349.3450.2349.16004,026,5000.1770.1452.245
2018-11-2050.5650.3751.0149.95005,892,0000.1780.1552.322
2018-11-1949.6150.1950.2149.45005,332,1000.1810.1532.269
2018-11-1650.5549.6450.7949.610014,212,4000.1890.152.223
2018-11-1549.6449.9550.1849.11006,645,7000.1890.1492.245
2018-11-1449.7849.7450.0549.43005,545,0000.1930.1532.235
2018-11-1349.7449.9650.149.31004,129,4000.1940.1512.259
2018-11-1248.7949.6950.1548.71006,129,2000.20.1422.26
2018-11-094848.9449.0247.92009,454,7000.2080.1392.188
2018-11-0847.3447.9647.9847.20010,503,1000.2130.1362.135
2018-11-0748.1348.1348.3347.74005,141,9000.2110.142.134
2018-11-0647.0747.7847.8747.02002,571,6000.2110.1252.077
2018-11-0546.5247.0647.346.49003,379,3000.2090.1212.055
2018-11-0246.946.447.2646.12005,610,0000.2070.1181.983
2018-11-0147.7147.1347.7146.81004,392,5000.2050.1242.038
2018-10-3148.1447.6548.347.28003,788,4000.2090.132.079
2018-10-3048.2148.3148.5847.63004,216,4000.2120.1372.119
2018-10-2947.3648.0448.1847.12004,911,4000.2120.1312.076
2018-10-2648.3547.1648.5646.78004,737,8000.2090.1152.025
2018-10-2547.7648.0648.3647.4004,033,3000.2030.1212.082
2018-10-2447.7748.8749.1347.55004,474,7000.2110.1322.159
2018-10-2347.7447.5348.1147.14005,230,5000.2310.1092.053
2018-10-2247.8847.5147.8947.36002,980,0000.2350.1122.052
2018-10-1946.9947.7748.0146.99002,748,5000.2350.1142.123
2018-10-1847.064747.1846.67002,875,0000.2340.1122.07
2018-10-174746.947.146.62002,787,0000.2360.1082.076
2018-10-1646.3746.9347.246.12002,943,8000.2360.1082.131
2018-10-1546.346.3246.7846.2002,683,3000.2350.1082.127
2018-10-1246.2446.3346.4545.76003,559,9000.2340.1092.088
2018-10-1147.646.347.7546.17004,821,7000.2350.1112.061
2018-10-1047.647.4948.3647.46003,044,4000.2250.1262.154
2018-10-0947.4747.6547.9347.35003,519,6000.2280.1222.208
2018-10-0847.1947.4347.8647.05003,184,9000.230.1242.216
2018-10-0546.1347.0347.2246.1003,210,3000.230.122.237
2018-10-0445.6246.1346.1745.23002,310,2000.2340.1072.162
2018-10-0346.3645.8346.645.43002,652,6000.2360.1032.146
2018-10-0245.8846.4346.545.82002,038,7000.2380.112.129
2018-10-0145.6745.8145.9945.46002,696,6000.2380.1012.085
2018-09-2845.4445.945.9345.44003,773,9000.2450.1072.111
2018-09-2744.8145.2945.544.73002,949,9000.2450.1022.06
2018-09-2645.2244.7945.4844.75004,015,1000.2450.0982.004
2018-09-2545.6145.3245.7645.17002,897,2000.2440.1072.043
2018-09-2446.1245.7446.2745.68002,933,9000.2430.1152.04
2018-09-2145.9546.1746.2645.57006,911,3000.2420.122.064
2018-09-2045.8446.0446.0545.39004,345,4000.2430.1182.105
2018-09-1946.845.8846.8145.58004,486,9000.2440.1222.086
2018-09-1847.1146.7947.1546.6003,176,5000.2450.1292.135
2018-09-1747.1147.0547.1646.8003,091,4000.2450.1372.249
2018-09-1447.0247.0647.1246.53002,318,8000.2460.1392.248
2018-09-1346.9347.1147.1546.610.3803,153,4000.2470.1412.224
2018-09-1247.0446.8747.4346.68002,794,5000.2470.142.219
2018-09-1147.284747.4446.9003,382,1000.2480.1462.218
2018-09-1047.0647.2847.4946.96002,883,6000.2490.152.229
2018-09-0747.3446.9547.4446.79003,178,1000.2530.1422.237
2018-09-0647.5147.5547.7447.21004,676,6000.2560.1492.288
2018-09-0546.647.5447.5746.6002,771,3000.2620.1422.3
2018-09-0446.6346.7947.0646.35003,267,7000.2630.1372.242
2018-08-3146.9646.354746.27003,434,4000.2630.1332.196
2018-08-3046.3946.6346.7746.34002,806,5000.2730.1282.166
2018-08-2945.9846.3446.3545.96003,634,7000.2740.1232.161
2018-08-2845.8245.8946.0145.64005,221,0000.2730.122.121
2018-08-2746.2745.8346.3245.53002,661,5000.2770.1222.136
2018-08-244646.2646.3445.75002,015,1000.2810.1272.166
2018-08-2345.84646.2945.69002,914,3000.2880.1142.125
2018-08-2246.2245.7546.2745.52002,746,7000.3130.0972.133
2018-08-2146.4546.2346.5245.94003,311,2000.3150.0992.196
2018-08-2046.7346.5346.7946.41002,384,2000.3160.1012.173
2018-08-1746.4346.5846.8546.3003,478,4000.3140.1072.191
2018-08-1646.2746.4746.5645.94003,997,9000.3140.1062.155
2018-08-1545.8546.2146.5745.69003,259,9000.3140.1062.099
2018-08-1445.7845.7846.0945.69002,308,3000.3160.1042.015
2018-08-1345.9445.8546.0445.66003,156,4000.3160.1041.996


Copyright (c) 2005 - 2019 by Lukasz Tomicki