|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-31 | 2,924,700 | 27.18 | 27.50 | 27.16 | 27.18 | 00:00:00 | | 2011-04-01 | 2,328,500 | 27.53 | 27.58 | 27.28 | 27.39 | 00:00:00 | | 2011-04-04 | 2,235,700 | 27.42 | 27.49 | 27.25 | 27.31 | 00:00:00 | | 2011-04-05 | 2,856,800 | 27.26 | 27.45 | 27.19 | 27.32 | 00:00:00 | | 2011-04-06 | 3,043,900 | 27.39 | 27.42 | 27.01 | 27.10 | 00:00:00 | | 2011-04-07 | 3,373,200 | 27.08 | 27.18 | 26.85 | 27.00 | 00:00:00 | | 2011-04-08 | 2,468,800 | 27.09 | 27.24 | 26.97 | 27.16 | 00:00:00 | | 2011-04-11 | 4,015,800 | 27.23 | 27.45 | 27.04 | 27.19 | 00:00:00 | | 2011-04-12 | 3,416,200 | 27.10 | 27.11 | 26.71 | 26.87 | 00:00:00 | | 2011-04-13 | 3,976,000 | 27.03 | 27.18 | 26.77 | 26.96 | 00:00:00 | | 2011-04-14 | 2,508,500 | 26.84 | 27.20 | 26.76 | 27.11 | 00:00:00 | | 2011-04-15 | 4,756,700 | 27.17 | 27.52 | 27.05 | 27.48 | 00:00:00 | | 2011-04-18 | 3,221,100 | 27.18 | 27.18 | 26.88 | 27.01 | 00:00:00 | | 2011-04-19 | 3,291,100 | 27.01 | 27.15 | 26.90 | 27.05 | 00:00:00 | | 2011-04-20 | 3,706,700 | 27.35 | 27.93 | 27.27 | 27.90 | 00:00:00 | | 2011-04-21 | 2,776,900 | 27.98 | 28.03 | 27.81 | 28.00 | 00:00:00 | | 2011-04-25 | 1,742,300 | 28.02 | 28.09 | 27.81 | 28.07 | 00:00:00 | | 2011-04-26 | 3,653,500 | 28.20 | 28.55 | 28.12 | 28.39 | 00:00:00 | | 2011-04-27 | 4,441,600 | 28.55 | 28.92 | 28.20 | 28.79 | 00:00:00 | | 2011-04-28 | 3,001,300 | 28.75 | 28.97 | 28.63 | 28.80 | 00:00:00 | | 2011-04-29 | 3,000,000 | 28.86 | 29.15 | 28.78 | 29.04 | 00:00:00 | | 2011-05-02 | 4,699,800 | 29.24 | 29.24 | 28.48 | 28.71 | 00:00:00 | | 2011-05-03 | 4,752,400 | 28.55 | 28.63 | 27.78 | 28.03 | 00:00:00 | | 2011-05-04 | 7,243,700 | 28.00 | 28.30 | 27.55 | 28.13 | 00:00:00 | | 2011-05-05 | 4,329,400 | 27.95 | 28.02 | 27.37 | 27.63 | 00:00:00 | | 2011-05-06 | 3,903,000 | 27.90 | 28.41 | 27.75 | 28.07 | 00:00:00 | | 2011-05-09 | 2,340,600 | 28.17 | 28.44 | 28.02 | 28.40 | 00:00:00 | | 2011-05-10 | 2,163,500 | 28.43 | 28.79 | 28.35 | 28.68 | 00:00:00 | | 2011-05-11 | 3,503,800 | 28.32 | 28.34 | 27.43 | 27.58 | 00:00:00 | | 2011-05-12 | 3,578,200 | 27.56 | 27.67 | 27.17 | 27.50 | 00:00:00 | | 2011-05-13 | 3,232,100 | 27.55 | 27.82 | 27.04 | 27.28 | 00:00:00 | | 2011-05-16 | 2,839,400 | 27.23 | 27.47 | 27.02 | 27.06 | 00:00:00 | | 2011-05-17 | 5,045,800 | 26.94 | 27.12 | 26.65 | 26.93 | 00:00:00 | | 2011-05-18 | 3,921,900 | 27.03 | 27.50 | 27.03 | 27.34 | 00:00:00 | | 2011-05-19 | 2,802,900 | 27.53 | 27.69 | 27.26 | 27.54 | 00:00:00 | | 2011-05-20 | 2,998,400 | 27.54 | 27.63 | 27.07 | 27.39 | 00:00:00 | | 2011-05-23 | 2,362,000 | 27.10 | 27.23 | 26.87 | 27.09 | 00:00:00 | | 2011-05-24 | 3,127,200 | 27.24 | 27.36 | 27.01 | 27.07 | 00:00:00 | | 2011-05-25 | 2,230,100 | 26.79 | 27.42 | 26.79 | 27.33 | 00:00:00 | | 2011-05-26 | 2,118,400 | 27.30 | 27.40 | 26.94 | 27.33 | 00:00:00 | | 2011-05-27 | 2,388,100 | 27.33 | 27.59 | 27.19 | 27.25 | 00:00:00 | | 2011-05-31 | 3,007,000 | 27.42 | 27.63 | 27.28 | 27.59 | 00:00:00 | | 2011-06-01 | 3,645,000 | 27.48 | 27.58 | 27.15 | 27.19 | 00:00:00 | | 2011-06-02 | 3,756,200 | 27.26 | 27.40 | 26.95 | 27.27 | 00:00:00 | | 2011-06-03 | 2,656,500 | 26.90 | 27.35 | 26.81 | 27.13 | 00:00:00 | | 2011-06-06 | 2,785,000 | 27.22 | 27.36 | 26.65 | 26.71 | 00:00:00 | | 2011-06-07 | 4,984,900 | 26.93 | 27.28 | 26.78 | 26.96 | 00:00:00 | | 2011-06-08 | 3,516,700 | 26.99 | 27.04 | 26.74 | 26.90 | 00:00:00 | | 2011-06-09 | 2,607,600 | 26.98 | 27.28 | 26.83 | 27.16 | 00:00:00 | | 2011-06-10 | 3,126,300 | 27.05 | 27.10 | 26.87 | 26.92 | 00:00:00 | | 2011-06-13 | 3,532,700 | 27.06 | 27.16 | 26.66 | 26.76 | 00:00:00 | | 2011-06-14 | 2,954,500 | 27.08 | 27.32 | 27.01 | 27.22 | 00:00:00 | | 2011-06-15 | 4,443,000 | 27.08 | 27.08 | 26.34 | 26.54 | 00:00:00 | | 2011-06-16 | 5,023,500 | 26.58 | 26.78 | 26.34 | 26.50 | 00:00:00 | | 2011-06-17 | 5,075,700 | 26.75 | 26.88 | 26.50 | 26.63 | 00:00:00 | | 2011-06-20 | 5,038,300 | 26.53 | 26.88 | 26.53 | 26.84 | 00:00:00 | | 2011-06-21 | 3,176,800 | 26.94 | 27.37 | 26.93 | 27.26 | 00:00:00 | | 2011-06-22 | 3,009,000 | 27.12 | 27.28 | 27.00 | 27.02 | 00:00:00 | | 2011-06-23 | 4,015,400 | 26.64 | 26.78 | 26.17 | 26.75 | 00:00:00 | | 2011-06-24 | 3,559,900 | 26.80 | 26.82 | 26.42 | 26.45 | 00:00:00 | | 2011-06-27 | 2,354,000 | 26.34 | 26.78 | 26.25 | 26.59 | 00:00:00 | | 2011-06-28 | 3,008,400 | 26.68 | 27.00 | 26.65 | 26.98 | 00:00:00 | | 2011-06-29 | 2,711,800 | 26.97 | 27.33 | 26.94 | 27.16 | 00:00:00 | | 2011-06-30 | 2,693,500 | 27.28 | 27.42 | 27.07 | 27.41 | 00:00:00 | | 2011-07-01 | 2,559,400 | 27.43 | 27.82 | 27.21 | 27.80 | 00:00:00 | | 2011-07-05 | 2,680,700 | 27.80 | 27.97 | 27.72 | 27.77 | 00:00:00 | | 2011-07-06 | 1,938,300 | 27.69 | 27.83 | 27.60 | 27.74 | 00:00:00 | | 2011-07-07 | 1,932,800 | 27.97 | 28.00 | 27.79 | 27.93 | 00:00:00 | | 2011-07-08 | 2,023,900 | 27.63 | 27.75 | 27.49 | 27.66 | 00:00:00 | | 2011-07-11 | 2,070,800 | 27.34 | 27.51 | 27.08 | 27.14 | 00:00:00 | | 2011-07-12 | 2,937,500 | 27.00 | 27.31 | 26.93 | 26.99 | 00:00:00 | | 2011-07-13 | 3,029,300 | 27.05 | 27.32 | 26.84 | 26.92 | 00:00:00 | | 2011-07-14 | 2,930,300 | 26.97 | 27.24 | 26.90 | 26.92 | 00:00:00 | | 2011-07-15 | 3,164,700 | 27.20 | 27.45 | 27.11 | 27.43 | 00:00:00 | | 2011-07-18 | 2,502,100 | 27.29 | 27.31 | 27.01 | 27.13 | 00:00:00 | | 2011-07-19 | 2,270,800 | 27.23 | 27.49 | 27.05 | 27.35 | 00:00:00 | | 2011-07-20 | 1,925,800 | 27.41 | 27.41 | 27.14 | 27.23 | 00:00:00 | | 2011-07-21 | 2,955,200 | 27.45 | 27.74 | 27.40 | 27.68 | 00:00:00 | | 2011-07-22 | 1,632,000 | 27.71 | 27.80 | 27.51 | 27.65 | 00:00:00 | | 2011-07-25 | 1,745,500 | 27.36 | 27.65 | 27.32 | 27.41 | 00:00:00 | | 2011-07-26 | 1,971,300 | 27.38 | 27.45 | 27.13 | 27.19 | 00:00:00 | | 2011-07-27 | 4,302,500 | 27.05 | 27.28 | 26.95 | 27.16 | 00:00:00 | | 2011-07-28 | 4,933,000 | 27.14 | 27.47 | 27.07 | 27.07 | 00:00:00 | | 2011-07-29 | 5,300,800 | 26.76 | 27.27 | 26.62 | 27.02 | 00:00:00 | | 2011-08-01 | 3,315,200 | 27.31 | 27.39 | 26.82 | 27.13 | 00:00:00 | | 2011-08-02 | 5,298,400 | 26.94 | 27.10 | 26.45 | 26.45 | 00:00:00 | | 2011-08-03 | 4,836,500 | 26.46 | 26.79 | 25.79 | 26.31 | 00:00:00 | | 2011-08-04 | 6,046,200 | 25.94 | 26.04 | 25.02 | 25.10 | 00:00:00 | | 2011-08-05 | 8,772,100 | 25.39 | 25.56 | 23.85 | 24.84 | 00:00:00 | | 2011-08-08 | 8,867,200 | 24.18 | 24.51 | 22.86 | 23.14 | 00:00:00 | | 2011-08-09 | 14,053,500 | 23.29 | 24.35 | 22.80 | 24.31 | 00:00:00 | | 2011-08-10 | 11,384,500 | 23.74 | 24.36 | 23.46 | 23.48 | 00:00:00 | | 2011-08-11 | 6,323,500 | 23.69 | 24.80 | 23.55 | 24.49 | 00:00:00 | | 2011-08-12 | 4,588,800 | 24.68 | 25.14 | 24.40 | 24.54 | 00:00:00 | | 2011-08-15 | 3,081,300 | 24.81 | 25.35 | 24.78 | 25.32 | 00:00:00 | | 2011-08-16 | 3,279,300 | 25.01 | 25.27 | 24.76 | 25.11 | 00:00:00 | | 2011-08-17 | 2,361,800 | 25.30 | 25.67 | 25.14 | 25.29 | 00:00:00 | | 2011-08-18 | 5,848,800 | 24.65 | 24.75 | 24.04 | 24.26 | 00:00:00 | | 2011-08-19 | 4,959,200 | 23.96 | 24.51 | 23.90 | 24.05 | 00:00:00 | | 2011-08-22 | 3,746,400 | 24.56 | 24.62 | 23.73 | 23.89 | 00:00:00 | | 2011-08-23 | 4,614,000 | 24.03 | 24.86 | 23.83 | 24.86 | 00:00:00 | | 2011-08-24 | 4,071,100 | 24.74 | 25.55 | 24.70 | 25.53 | 00:00:00 | | 2011-08-25 | 4,577,200 | 25.64 | 25.91 | 24.95 | 25.08 | 00:00:00 | | 2011-08-26 | 3,752,800 | 24.93 | 25.54 | 24.58 | 25.35 | 00:00:00 | | 2011-08-29 | 2,506,700 | 25.69 | 25.93 | 25.58 | 25.90 | 00:00:00 | | 2011-08-30 | 5,158,800 | 25.72 | 25.93 | 25.49 | 25.79 | 00:00:00 | | 2011-08-31 | 4,986,900 | 26.01 | 26.11 | 25.69 | 25.97 | 00:00:00 | | 2011-09-01 | 5,303,100 | 26.00 | 26.17 | 25.87 | 25.92 | 00:00:00 | | 2011-09-02 | 3,598,700 | 25.41 | 25.66 | 25.26 | 25.44 | 00:00:00 | | 2011-09-06 | 4,006,100 | 24.68 | 24.93 | 24.47 | 24.88 | 00:00:00 | | 2011-09-07 | 3,896,700 | 25.19 | 25.52 | 25.13 | 25.52 | 00:00:00 | | 2011-09-08 | 3,758,400 | 25.29 | 25.63 | 25.11 | 25.27 | 00:00:00 | | 2011-09-09 | 6,165,300 | 24.97 | 25.03 | 24.71 | 24.88 | 00:00:00 | | 2011-09-12 | 6,444,700 | 24.68 | 25.23 | 24.66 | 25.20 | 00:00:00 | | 2011-09-13 | 4,335,600 | 25.33 | 25.35 | 24.90 | 25.14 | 00:00:00 | | 2011-09-14 | 4,488,100 | 25.24 | 25.77 | 24.95 | 25.52 | 00:00:00 | | 2011-09-15 | 3,464,400 | 25.81 | 25.98 | 25.62 | 25.95 | 00:00:00 | | 2011-09-16 | 4,838,400 | 26.06 | 26.30 | 25.83 | 26.00 | 00:00:00 | | 2011-09-19 | 3,312,100 | 25.49 | 26.07 | 25.49 | 25.94 | 00:00:00 | | 2011-09-20 | 3,460,800 | 26.08 | 26.29 | 25.84 | 25.88 | 00:00:00 | | 2011-09-21 | 4,424,900 | 25.84 | 26.09 | 25.11 | 25.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
