|
 Spectra Energy Co - [Ticker: SE] |     | | Last Trade | 12.45 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.84 (+0.94%) | Open | 13.22 | | High | 13.30 | Low | 12.38 | | Volume | 1,253,961 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 15.41 x 2,400 - 15.42 x 600 | | Former Close | 13.29 | 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 | | SE quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-14 | 11,959 | 27.50 | 28.95 | 27.50 | 28.00 | 00:00:00 | | 2006-12-15 | 3,601 | 28.10 | 28.30 | 28.00 | 28.30 | 00:00:00 | | 2006-12-18 | 1,442 | 28.30 | 28.35 | 27.94 | 28.00 | 00:00:00 | | 2006-12-19 | 1,266 | 28.02 | 28.20 | 27.90 | 28.20 | 00:00:00 | | 2006-12-20 | 1,151 | 28.40 | 28.40 | 27.80 | 27.90 | 00:00:00 | | 2006-12-21 | 6,013 | 28.12 | 28.40 | 28.08 | 28.25 | 00:00:00 | | 2006-12-22 | 1,316 | 28.26 | 28.50 | 27.90 | 28.45 | 00:00:00 | | 2006-12-26 | 1,019 | 28.49 | 28.68 | 28.35 | 28.67 | 00:00:00 | | 2006-12-27 | 1,272 | 28.67 | 28.90 | 28.50 | 28.50 | 00:00:00 | | 2006-12-28 | 2,681 | 28.66 | 28.90 | 28.35 | 28.37 | 00:00:00 | | 2006-12-29 | 101,150 | 28.70 | 29.00 | 27.60 | 27.75 | 00:00:00 | | 2007-01-03 | 5,806,500 | 28.25 | 30.00 | 28.00 | 28.62 | 00:00:00 | | 2007-01-04 | 6,470,700 | 28.80 | 29.60 | 28.75 | 29.05 | 00:00:00 | | 2007-01-05 | 3,876,800 | 29.35 | 29.39 | 28.31 | 28.86 | 00:00:00 | | 2007-01-08 | 4,953,300 | 28.40 | 28.68 | 27.55 | 27.78 | 00:00:00 | | 2007-01-09 | 3,590,900 | 27.34 | 28.24 | 27.34 | 27.76 | 00:00:00 | | 2007-01-10 | 3,981,300 | 27.76 | 27.76 | 26.55 | 26.72 | 00:00:00 | | 2007-01-11 | 3,416,000 | 26.60 | 27.07 | 26.27 | 26.42 | 00:00:00 | | 2007-01-12 | 4,642,000 | 25.85 | 26.35 | 25.11 | 26.05 | 00:00:00 | | 2007-01-16 | 3,851,300 | 25.41 | 26.05 | 25.25 | 25.85 | 00:00:00 | | 2007-01-17 | 4,508,900 | 25.95 | 27.02 | 25.50 | 26.80 | 00:00:00 | | 2007-01-18 | 2,667,000 | 26.75 | 27.00 | 26.19 | 26.85 | 00:00:00 | | 2007-01-19 | 3,000,600 | 27.20 | 27.35 | 26.68 | 26.80 | 00:00:00 | | 2007-01-22 | 2,277,000 | 26.35 | 26.90 | 26.30 | 26.69 | 00:00:00 | | 2007-01-23 | 3,080,500 | 26.55 | 27.09 | 26.50 | 26.92 | 00:00:00 | | 2007-01-24 | 3,021,100 | 26.80 | 26.95 | 26.71 | 26.85 | 00:00:00 | | 2007-01-25 | 2,263,500 | 26.69 | 26.84 | 26.07 | 26.21 | 00:00:00 | | 2007-01-26 | 4,014,900 | 26.18 | 26.20 | 25.50 | 25.75 | 00:00:00 | | 2007-01-29 | 2,768,900 | 25.90 | 26.04 | 25.68 | 25.82 | 00:00:00 | | 2007-01-30 | 2,099,100 | 26.00 | 26.59 | 25.92 | 26.14 | 00:00:00 | | 2007-01-31 | 2,450,200 | 25.75 | 26.35 | 25.60 | 26.12 | 00:00:00 | | 2007-02-01 | 2,418,700 | 26.13 | 26.18 | 25.74 | 25.95 | 00:00:00 | | 2007-02-02 | 2,512,300 | 25.86 | 26.40 | 25.80 | 25.99 | 00:00:00 | | 2007-02-05 | 2,672,300 | 25.95 | 26.77 | 25.95 | 26.50 | 00:00:00 | | 2007-02-06 | 2,774,300 | 26.70 | 26.97 | 26.60 | 26.82 | 00:00:00 | | 2007-02-07 | 1,748,400 | 26.88 | 27.11 | 26.80 | 26.90 | 00:00:00 | | 2007-02-08 | 1,676,400 | 26.78 | 26.89 | 26.39 | 26.82 | 00:00:00 | | 2007-02-09 | 2,816,000 | 26.80 | 27.13 | 25.94 | 25.95 | 00:00:00 | | 2007-02-12 | 2,636,200 | 25.80 | 26.01 | 25.56 | 25.77 | 00:00:00 | | 2007-02-13 | 2,353,800 | 25.77 | 26.20 | 25.65 | 25.88 | 00:00:00 | | 2007-02-14 | 2,036,300 | 25.76 | 26.26 | 25.75 | 26.16 | 00:00:00 | | 2007-02-15 | 1,868,100 | 26.16 | 26.35 | 25.85 | 26.12 | 00:00:00 | | 2007-02-16 | 2,262,700 | 25.97 | 26.08 | 25.81 | 25.93 | 00:00:00 | | 2007-02-20 | 1,998,700 | 25.78 | 25.90 | 25.54 | 25.65 | 00:00:00 | | 2007-02-21 | 1,882,500 | 25.50 | 25.75 | 25.05 | 25.52 | 00:00:00 | | 2007-02-22 | 2,399,500 | 25.40 | 25.68 | 25.30 | 25.38 | 00:00:00 | | 2007-02-23 | 1,395,100 | 25.30 | 25.50 | 25.16 | 25.32 | 00:00:00 | | 2007-02-26 | 3,002,000 | 25.35 | 26.10 | 25.32 | 26.06 | 00:00:00 | | 2007-02-27 | 3,429,900 | 26.08 | 26.36 | 25.42 | 25.64 | 00:00:00 | | 2007-02-28 | 2,833,700 | 25.30 | 25.85 | 25.27 | 25.73 | 00:00:00 | | 2007-03-01 | 2,340,500 | 25.43 | 26.13 | 25.30 | 25.99 | 00:00:00 | | 2007-03-02 | 2,372,700 | 25.55 | 25.74 | 25.27 | 25.31 | 00:00:00 | | 2007-03-05 | 2,567,200 | 25.00 | 25.27 | 24.56 | 24.68 | 00:00:00 | | 2007-03-06 | 1,629,500 | 24.78 | 25.19 | 24.75 | 25.14 | 00:00:00 | | 2007-03-07 | 2,893,900 | 25.01 | 25.40 | 25.00 | 25.02 | 00:00:00 | | 2007-03-08 | 2,915,100 | 25.08 | 25.15 | 24.61 | 24.77 | 00:00:00 | | 2007-03-09 | 1,840,200 | 24.87 | 25.16 | 24.72 | 24.98 | 00:00:00 | | 2007-03-12 | 3,809,400 | 24.83 | 24.95 | 24.39 | 24.59 | 00:00:00 | | 2007-03-13 | 3,473,000 | 24.40 | 24.77 | 23.93 | 24.02 | 00:00:00 | | 2007-03-14 | 1,930,000 | 24.25 | 24.34 | 24.00 | 24.32 | 00:00:00 | | 2007-03-15 | 2,251,400 | 24.42 | 24.42 | 24.09 | 24.17 | 00:00:00 | | 2007-03-16 | 3,654,300 | 24.17 | 24.32 | 23.90 | 23.98 | 00:00:00 | | 2007-03-19 | 3,536,900 | 23.99 | 24.51 | 23.55 | 23.83 | 00:00:00 | | 2007-03-20 | 2,057,300 | 23.88 | 24.14 | 23.70 | 24.10 | 00:00:00 | | 2007-03-21 | 4,999,300 | 24.07 | 25.25 | 24.02 | 24.90 | 00:00:00 | | 2007-03-22 | 2,131,000 | 25.00 | 25.42 | 24.95 | 25.21 | 00:00:00 | | 2007-03-23 | 2,417,200 | 25.45 | 25.78 | 25.35 | 25.58 | 00:00:00 | | 2007-03-26 | 1,930,700 | 25.05 | 25.55 | 25.01 | 25.52 | 00:00:00 | | 2007-03-27 | 1,889,500 | 25.53 | 25.73 | 25.39 | 25.56 | 00:00:00 | | 2007-03-28 | 2,449,200 | 25.56 | 26.00 | 25.49 | 25.76 | 00:00:00 | | 2007-03-29 | 2,183,200 | 26.10 | 26.20 | 25.70 | 25.96 | 00:00:00 | | 2007-03-30 | 2,827,200 | 26.15 | 26.62 | 25.79 | 26.27 | 00:00:00 | | 2007-04-02 | 1,531,800 | 26.27 | 26.40 | 26.00 | 26.32 | 00:00:00 | | 2007-04-03 | 1,570,400 | 26.50 | 26.60 | 26.06 | 26.20 | 00:00:00 | | 2007-04-04 | 1,302,800 | 26.22 | 26.36 | 25.93 | 25.97 | 00:00:00 | | 2007-04-05 | 1,314,300 | 25.98 | 26.13 | 25.55 | 25.86 | 00:00:00 | | 2007-04-09 | 1,489,000 | 25.86 | 26.28 | 25.77 | 26.03 | 00:00:00 | | 2007-04-10 | 1,597,100 | 26.12 | 26.50 | 26.06 | 26.25 | 00:00:00 | | 2007-04-11 | 2,111,800 | 26.26 | 26.61 | 26.00 | 26.04 | 00:00:00 | | 2007-04-12 | 2,374,000 | 26.06 | 26.18 | 25.71 | 25.79 | 00:00:00 | | 2007-04-13 | 2,704,100 | 26.59 | 26.85 | 25.49 | 25.72 | 00:00:00 | | 2007-04-16 | 1,875,100 | 26.52 | 26.52 | 25.90 | 26.13 | 00:00:00 | | 2007-04-17 | 1,814,800 | 26.08 | 26.61 | 26.06 | 26.50 | 00:00:00 | | 2007-04-18 | 1,884,900 | 26.50 | 26.75 | 25.91 | 25.97 | 00:00:00 | | 2007-04-19 | 2,284,200 | 26.03 | 26.21 | 25.87 | 26.14 | 00:00:00 | | 2007-04-20 | 3,798,700 | 27.00 | 27.01 | 26.36 | 27.01 | 00:00:00 | | 2007-04-23 | 1,746,600 | 27.34 | 27.34 | 26.54 | 26.71 | 00:00:00 | | 2007-04-24 | 2,307,400 | 26.68 | 27.05 | 26.59 | 26.62 | 00:00:00 | | 2007-04-25 | 1,511,200 | 26.70 | 27.16 | 26.66 | 27.12 | 00:00:00 | | 2007-04-26 | 1,645,100 | 26.90 | 27.00 | 26.39 | 26.60 | 00:00:00 | | 2007-04-27 | 1,283,900 | 26.45 | 26.83 | 26.13 | 26.42 | 00:00:00 | | 2007-04-30 | 1,428,000 | 26.40 | 26.65 | 26.02 | 26.10 | 00:00:00 | | 2007-05-01 | 1,743,600 | 26.07 | 26.42 | 25.86 | 26.42 | 00:00:00 | | 2007-05-02 | 1,417,900 | 26.37 | 26.75 | 26.00 | 26.63 | 00:00:00 | | 2007-05-03 | 1,538,300 | 26.73 | 26.91 | 26.36 | 26.47 | 00:00:00 | | 2007-05-04 | 1,437,300 | 26.50 | 26.99 | 26.32 | 26.64 | 00:00:00 | | 2007-05-07 | 1,232,400 | 26.50 | 26.77 | 26.34 | 26.53 | 00:00:00 | | 2007-05-08 | 3,056,100 | 26.30 | 26.72 | 25.38 | 26.14 | 00:00:00 | | 2007-05-09 | 2,233,300 | 26.05 | 26.25 | 25.52 | 26.13 | 00:00:00 | | 2007-05-10 | 1,960,500 | 26.10 | 26.29 | 25.90 | 25.91 | 00:00:00 | | 2007-05-11 | 1,552,700 | 25.91 | 26.17 | 25.76 | 26.17 | 00:00:00 | | 2007-05-14 | 1,281,900 | 26.13 | 26.49 | 25.94 | 26.02 | 00:00:00 | | 2007-05-15 | 1,841,500 | 26.02 | 26.34 | 25.85 | 25.88 | 00:00:00 | | 2007-05-16 | 1,836,400 | 26.05 | 26.35 | 25.96 | 26.32 | 00:00:00 | | 2007-05-17 | 1,459,100 | 26.25 | 26.50 | 26.21 | 26.40 | 00:00:00 | | 2007-05-18 | 3,229,100 | 26.59 | 27.00 | 26.39 | 26.80 | 00:00:00 | | 2007-05-21 | 2,389,000 | 26.60 | 27.07 | 26.50 | 26.84 | 00:00:00 | | 2007-05-22 | 2,476,000 | 26.79 | 26.96 | 26.35 | 26.51 | 00:00:00 | | 2007-05-23 | 2,512,600 | 26.75 | 26.80 | 26.20 | 26.25 | 00:00:00 | | 2007-05-24 | 2,514,400 | 26.11 | 26.37 | 26.00 | 26.01 | 00:00:00 | | 2007-05-25 | 1,622,100 | 26.08 | 26.44 | 25.95 | 26.08 | 00:00:00 | | 2007-05-29 | 2,172,600 | 26.01 | 26.81 | 26.00 | 26.40 | 00:00:00 | | 2007-05-30 | 2,188,600 | 26.31 | 26.79 | 26.15 | 26.76 | 00:00:00 | | 2007-05-31 | 3,044,100 | 26.62 | 26.83 | 26.52 | 26.63 | 00:00:00 | | 2007-06-01 | 1,673,700 | 26.87 | 26.88 | 26.31 | 26.70 | 00:00:00 | | 2007-06-04 | 2,460,800 | 26.48 | 26.70 | 26.01 | 26.16 | 00:00:00 | | 2007-06-05 | 3,061,300 | 26.05 | 26.34 | 25.81 | 26.10 | 00:00:00 | | 2007-06-06 | 3,780,500 | 25.87 | 25.90 | 25.29 | 25.37 | 00:00:00 | | 2007-06-07 | 6,031,900 | 25.20 | 25.52 | 25.05 | 25.45 | 00:00:00 | | 2007-06-08 | 3,555,300 | 25.06 | 25.54 | 24.89 | 25.53 | 00:00:00 | | 2007-06-11 | 2,821,100 | 25.55 | 26.13 | 25.51 | 25.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
