TR4DER - Spectra Energy Co [SE] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-21	4,424,900	25.84	26.09	25.11	25.11	00:00:00
2011-09-22	8,791,900	24.48	24.69	24.08	24.60	00:00:00
2011-09-23	4,398,100	24.45	24.79	24.24	24.41	00:00:00
2011-09-26	7,617,000	24.56	25.07	24.11	25.05	00:00:00
2011-09-27	4,655,800	25.67	25.97	25.26	25.40	00:00:00
2011-09-28	4,733,700	25.40	25.40	24.56	24.60	00:00:00
2011-09-29	8,745,900	25.10	25.16	24.73	25.09	00:00:00
2011-09-30	4,145,100	24.78	25.06	24.53	24.53	00:00:00
2011-10-03	5,706,300	24.44	24.96	24.13	24.13	00:00:00
2011-10-04	7,184,900	23.77	24.68	23.17	24.67	00:00:00
2011-10-05	4,232,200	24.77	25.09	24.32	24.99	00:00:00
2011-10-06	4,079,300	24.92	25.51	24.86	25.51	00:00:00
2011-10-07	3,913,000	25.72	25.73	25.17	25.33	00:00:00
2011-10-10	3,152,200	25.76	26.10	25.68	26.10	00:00:00
2011-10-11	2,786,100	25.87	26.09	25.80	25.94	00:00:00
2011-10-12	4,331,400	26.05	26.16	25.80	25.86	00:00:00
2011-10-13	2,789,800	25.63	26.16	25.60	26.09	00:00:00
2011-10-14	2,750,200	26.24	26.64	26.14	26.63	00:00:00
2011-10-17	5,729,200	26.78	27.15	26.75	26.83	00:00:00
2011-10-18	5,475,700	26.76	27.84	26.55	27.65	00:00:00
2011-10-19	4,611,900	27.50	28.12	27.43	27.62	00:00:00
2011-10-20	4,163,300	27.65	27.84	27.36	27.70	00:00:00
2011-10-21	3,415,400	27.99	28.26	27.82	28.26	00:00:00
2011-10-24	4,175,400	28.25	28.58	28.12	28.55	00:00:00
2011-10-25	3,219,200	28.40	28.50	27.98	28.15	00:00:00
2011-10-26	4,325,700	28.50	28.86	27.95	28.78	00:00:00
2011-10-27	6,056,600	29.06	29.75	29.05	29.46	00:00:00
2011-10-28	3,935,500	29.35	29.43	29.03	29.17	00:00:00
2011-10-31	3,585,400	28.96	29.07	28.61	28.63	00:00:00
2011-11-01	4,665,600	27.81	28.23	27.53	27.86	00:00:00
2011-11-02	3,839,000	28.37	28.80	28.25	28.69	00:00:00
2011-11-03	3,263,500	29.02	29.13	28.51	28.99	00:00:00
2011-11-04	4,404,800	28.70	29.40	28.52	29.33	00:00:00
2011-11-07	3,205,500	29.40	29.73	28.92	29.41	00:00:00
2011-11-08	5,087,600	29.01	29.73	28.88	29.67	00:00:00
2011-11-09	5,322,100	28.97	29.47	28.82	28.87	00:00:00
2011-11-10	5,278,000	29.14	29.34	28.94	29.04	00:00:00
2011-11-11	4,358,900	29.35	29.46	29.09	29.27	00:00:00
2011-11-14	7,829,300	29.07	29.20	28.74	28.93	00:00:00
2011-11-15	4,158,100	28.80	29.15	28.75	29.04	00:00:00
2011-11-16	7,001,900	28.86	28.89	28.43	28.45	00:00:00
2011-11-17	4,976,100	28.36	28.70	28.18	28.34	00:00:00
2011-11-18	4,576,100	28.57	28.97	28.56	28.82	00:00:00
2011-11-21	3,034,400	28.35	28.42	28.00	28.28	00:00:00
2011-11-22	4,051,900	28.31	28.53	28.15	28.36	00:00:00
2011-11-23	3,806,900	28.03	28.29	27.95	28.04	00:00:00
2011-11-25	1,926,800	28.05	28.43	28.00	28.23	00:00:00
2011-11-28	3,278,500	28.84	28.89	28.49	28.67	00:00:00
2011-11-29	2,630,000	28.80	28.99	28.63	28.83	00:00:00
2011-11-30	6,949,600	29.57	29.83	29.00	29.42	00:00:00
2011-12-01	4,295,600	29.38	29.47	29.25	29.39	00:00:00
2011-12-02	3,322,200	29.49	29.96	29.44	29.77	00:00:00
2011-12-05	2,673,300	30.04	30.04	29.56	29.71	00:00:00
2011-12-06	2,384,400	29.74	29.87	29.59	29.64	00:00:00
2011-12-07	3,340,900	29.52	29.74	29.29	29.58	00:00:00
2011-12-08	4,029,000	29.43	29.49	28.98	29.12	00:00:00
2011-12-09	3,201,100	29.33	29.61	29.17	29.52	00:00:00
2011-12-12	3,183,400	29.49	29.49	28.98	29.22	00:00:00
2011-12-13	4,080,700	29.38	29.83	29.28	29.39	00:00:00
2011-12-14	2,718,900	29.18	29.34	28.85	28.98	00:00:00
2011-12-15	2,298,200	29.26	29.30	28.94	29.09	00:00:00
2011-12-16	4,244,000	29.25	29.50	29.23	29.41	00:00:00
2011-12-19	2,434,500	29.62	29.62	29.12	29.19	00:00:00
2011-12-20	3,469,400	29.68	30.11	29.65	30.03	00:00:00
2011-12-21	3,318,000	30.09	30.53	30.00	30.50	00:00:00
2011-12-22	2,603,700	30.45	30.60	30.36	30.49	00:00:00
2011-12-23	2,661,200	30.62	31.00	30.59	30.87	00:00:00
2011-12-27	1,581,900	30.81	31.09	30.77	30.98	00:00:00
2011-12-28	1,974,900	31.08	31.33	30.68	30.76	00:00:00
2011-12-29	1,943,300	30.78	30.87	30.64	30.85	00:00:00
2011-12-30	1,653,100	30.75	30.90	30.69	30.75	00:00:00
2012-01-03	4,642,800	30.17	31.11	30.17	30.40	00:00:00
2012-01-04	3,088,800	30.38	30.87	30.37	30.81	00:00:00
2012-01-05	3,610,300	30.76	30.91	30.53	30.79	00:00:00
2012-01-06	3,117,300	30.89	30.89	30.36	30.45	00:00:00
2012-01-09	6,194,800	30.41	30.52	30.35	30.51	00:00:00
2012-01-10	2,507,100	30.80	30.91	30.53	30.60	00:00:00
2012-01-11	3,640,600	30.49	30.71	30.43	30.46	00:00:00
2012-01-12	2,743,700	30.49	30.86	30.48	30.69	00:00:00
2012-01-13	2,693,000	30.48	31.10	30.46	31.03	00:00:00
2012-01-17	3,799,000	31.30	31.61	31.11	31.31	00:00:00
2012-01-18	2,960,300	31.35	31.40	31.23	31.28	00:00:00
2012-01-19	2,680,800	31.33	31.47	31.16	31.41	00:00:00
2012-01-20	2,371,500	31.39	31.55	31.16	31.55	00:00:00
2012-01-23	1,886,800	31.53	31.89	31.46	31.74	00:00:00
2012-01-24	2,474,200	31.47	31.70	31.38	31.49	00:00:00
2012-01-25	2,650,800	31.40	31.72	31.12	31.65	00:00:00
2012-01-26	8,451,900	31.85	31.98	31.63	31.80	00:00:00
2012-01-27	7,465,900	31.73	31.82	31.43	31.63	00:00:00
2012-01-30	3,163,100	31.45	31.74	31.27	31.74	00:00:00
2012-01-31	3,179,100	31.87	31.89	31.27	31.49	00:00:00
2012-02-01	3,526,600	31.69	31.91	31.49	31.51	00:00:00
2012-02-02	5,126,400	31.60	31.77	30.87	30.87	00:00:00
2012-02-03	6,988,400	30.97	31.01	30.25	30.56	00:00:00
2012-02-06	2,957,800	30.48	30.83	30.48	30.75	00:00:00
2012-02-07	3,677,300	30.48	31.39	30.48	31.32	00:00:00
2012-02-08	764,200	31.07	31.14	30.83	31.01	00:00:00
2012-02-09	3,201,500	31.10	31.24	31.03	31.10	00:00:00
2012-02-10	2,474,800	30.90	30.94	30.64	30.78	00:00:00
2012-02-13	1,886,100	31.00	31.06	30.81	30.98	00:00:00
2012-02-14	2,483,200	31.04	31.10	30.77	30.99	00:00:00
2012-02-15	4,257,100	30.99	31.09	30.49	30.63	00:00:00
2012-02-16	2,551,600	30.67	30.94	30.66	30.74	00:00:00
2012-02-17	2,622,700	30.88	31.06	30.82	30.95	00:00:00
2012-02-21	2,835,600	31.09	31.33	30.97	31.16	00:00:00
2012-02-22	2,189,800	31.14	31.38	31.04	31.31	00:00:00
2012-02-23	2,508,600	31.32	31.76	31.26	31.56	00:00:00
2012-02-24	5,828,300	31.59	31.87	31.48	31.73	00:00:00
2012-02-27	1,882,000	31.62	31.72	31.47	31.55	00:00:00
2012-02-28	2,897,000	31.59	31.67	31.17	31.24	00:00:00
2012-02-29	3,093,500	31.26	31.57	31.20	31.38	00:00:00
2012-03-01	2,512,700	31.44	31.62	31.32	31.50	00:00:00
2012-03-02	2,502,400	31.44	31.64	31.30	31.47	00:00:00
2012-03-05	2,261,300	31.39	31.46	31.04	31.22	00:00:00
2012-03-06	3,674,800	31.00	31.12	30.83	31.00	00:00:00
2012-03-07	3,633,500	31.00	31.28	30.93	30.97	00:00:00
2012-03-08	2,397,300	31.30	31.72	31.24	31.68	00:00:00
2012-03-09	2,869,300	31.71	31.83	31.46	31.55	00:00:00
2012-03-12	2,906,700	31.77	32.15	31.72	32.05	00:00:00
2012-03-13	2,933,900	32.18	32.18	31.74	31.97	00:00:00
2012-03-14	2,388,300	31.93	32.10	31.75	31.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>