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
2012-03-14	2,388,300	31.93	32.10	31.75	31.95	00:00:00
2012-03-15	2,486,400	32.00	32.10	31.76	32.09	00:00:00
2012-03-16	3,511,500	32.12	32.26	32.00	32.06	00:00:00
2012-03-19	1,744,800	32.10	32.27	31.96	32.15	00:00:00
2012-03-20	2,018,600	31.96	32.00	31.78	31.92	00:00:00
2012-03-21	1,769,600	31.89	31.94	31.72	31.89	00:00:00
2012-03-22	2,152,000	31.73	31.87	31.60	31.74	00:00:00
2012-03-23	3,399,400	31.75	31.86	31.61	31.64	00:00:00
2012-03-26	2,563,900	31.79	32.22	31.71	31.75	00:00:00
2012-03-27	2,471,300	31.76	31.97	31.72	31.92	00:00:00
2012-03-28	1,990,100	31.86	31.90	31.47	31.61	00:00:00
2012-03-29	1,786,900	31.45	31.63	31.12	31.54	00:00:00
2012-03-30	2,732,100	31.65	31.75	31.42	31.55	00:00:00
2012-04-02	3,616,800	31.55	31.79	31.39	31.57	00:00:00
2012-04-03	2,668,600	31.51	31.59	31.19	31.39	00:00:00
2012-04-04	2,688,600	31.26	31.52	31.10	31.39	00:00:00
2012-04-05	1,640,000	31.26	31.56	31.25	31.37	00:00:00
2012-04-09	2,012,600	31.16	31.28	30.92	31.17	00:00:00
2012-04-10	4,330,000	31.09	31.20	30.15	30.16	00:00:00
2012-04-11	2,788,600	30.37	30.43	30.16	30.17	00:00:00
2012-04-12	2,795,500	30.13	30.51	30.13	30.45	00:00:00
2012-04-13	2,624,100	30.33	30.63	30.32	30.33	00:00:00
2012-04-16	6,322,800	30.44	30.50	29.85	30.02	00:00:00
2012-04-17	3,097,400	30.25	30.48	30.13	30.45	00:00:00
2012-04-18	2,718,000	30.31	30.53	30.28	30.45	00:00:00
2012-04-19	2,765,600	30.37	30.51	30.19	30.38	00:00:00
2012-04-20	3,606,200	30.45	30.58	30.23	30.26	00:00:00
2012-04-23	3,347,600	30.14	30.18	29.77	29.83	00:00:00
2012-04-24	3,224,900	29.90	30.09	29.87	30.06	00:00:00
2012-04-25	3,518,000	30.21	30.25	29.98	30.04	00:00:00
2012-04-26	3,333,200	30.02	30.58	30.02	30.49	00:00:00
2012-04-27	2,416,900	30.56	30.63	30.36	30.54	00:00:00
2012-04-30	3,809,700	30.53	30.77	30.47	30.74	00:00:00
2012-05-01	4,754,700	30.69	31.57	30.64	31.51	00:00:00
2012-05-02	4,777,500	31.38	31.45	31.05	31.43	00:00:00
2012-05-03	4,823,800	31.28	31.38	30.65	30.65	00:00:00
2012-05-04	4,228,500	30.18	30.71	30.00	30.31	00:00:00
2012-05-07	2,800,000	30.14	30.54	30.02	30.40	00:00:00
2012-05-08	4,445,000	30.20	30.40	29.78	30.36	00:00:00
2012-05-09	1,269,400	29.70	30.05	29.29	29.82	00:00:00
2012-05-10	2,856,100	30.01	30.35	29.94	30.12	00:00:00
2012-05-11	3,010,600	30.01	30.41	29.96	30.21	00:00:00
2012-05-14	2,503,200	29.96	30.00	29.55	29.57	00:00:00
2012-05-15	2,594,900	29.50	29.69	29.22	29.29	00:00:00
2012-05-16	5,313,500	29.34	29.44	28.82	28.88	00:00:00
2012-05-17	5,193,200	28.86	28.93	28.31	28.32	00:00:00
2012-05-18	4,812,100	28.35	28.92	28.23	28.34	00:00:00
2012-05-21	2,594,200	28.36	28.84	28.29	28.82	00:00:00
2012-05-22	3,658,700	29.00	29.28	28.85	28.99	00:00:00
2012-05-23	3,800,000	28.76	28.80	28.38	28.69	00:00:00
2012-05-24	3,299,700	28.81	29.12	28.60	28.84	00:00:00
2012-05-25	2,279,100	28.81	29.10	28.81	28.89	00:00:00
2012-05-29	2,522,000	29.01	29.29	28.92	29.19	00:00:00
2012-05-30	4,251,500	29.05	29.22	28.66	28.66	00:00:00
2012-05-31	4,735,300	28.69	28.87	28.23	28.71	00:00:00
2012-06-01	3,445,800	28.23	28.39	27.85	27.88	00:00:00
2012-06-04	3,531,600	27.97	28.06	27.60	27.74	00:00:00
2012-06-05	3,093,600	27.68	27.96	27.55	27.88	00:00:00
2012-06-06	6,515,900	28.07	28.29	28.00	28.18	00:00:00
2012-06-07	3,095,300	28.46	28.54	28.18	28.27	00:00:00
2012-06-08	4,301,100	28.15	28.25	27.77	27.81	00:00:00
2012-06-11	5,318,600	28.17	28.18	27.70	27.78	00:00:00
2012-06-12	4,861,700	27.89	28.05	27.77	27.91	00:00:00
2012-06-13	4,343,400	27.77	27.84	27.36	27.52	00:00:00
2012-06-14	3,607,600	27.59	27.84	27.45	27.71	00:00:00
2012-06-15	4,574,400	28.01	28.02	27.70	28.01	00:00:00
2012-06-18	3,100,300	27.91	27.99	27.67	27.71	00:00:00
2012-06-19	4,185,700	27.86	28.10	27.81	28.02	00:00:00
2012-06-20	3,276,500	28.00	28.05	27.65	27.88	00:00:00
2012-06-21	6,434,200	27.94	28.05	27.42	27.47	00:00:00
2012-06-22	11,122,700	27.60	28.12	27.51	27.95	00:00:00
2012-06-25	3,661,200	27.83	27.87	27.59	27.83	00:00:00
2012-06-26	3,391,900	27.83	28.00	27.67	27.80	00:00:00
2012-06-27	2,875,700	27.85	28.24	27.85	28.22	00:00:00
2012-06-28	5,392,900	28.22	28.85	28.16	28.84	00:00:00
2012-06-29	3,966,800	29.25	29.40	28.91	29.06	00:00:00
2012-07-02	4,389,700	29.16	29.34	28.96	29.10	00:00:00
2012-07-03	2,204,200	29.19	29.34	28.99	29.15	00:00:00
2012-07-05	3,683,400	29.02	29.30	28.80	29.17	00:00:00
2012-07-06	2,700,400	28.95	29.17	28.80	29.13	00:00:00
2012-07-09	2,384,100	29.07	29.10	28.85	29.00	00:00:00
2012-07-10	3,692,000	29.09	29.24	28.83	28.95	00:00:00
2012-07-11	1,826,400	28.90	29.23	28.90	29.16	00:00:00
2012-07-12	2,920,300	28.94	29.34	28.88	29.26	00:00:00
2012-07-13	2,161,300	29.32	29.69	29.32	29.67	00:00:00
2012-07-16	2,847,200	29.54	29.96	29.50	29.91	00:00:00
2012-07-17	3,792,600	29.93	30.00	29.63	29.97	00:00:00
2012-07-18	2,854,700	29.83	30.36	29.83	30.31	00:00:00
2012-07-19	2,138,300	30.30	30.42	30.16	30.38	00:00:00
2012-07-20	3,364,300	30.14	30.42	30.00	30.41	00:00:00
2012-07-23	3,252,400	30.21	30.23	29.78	30.08	00:00:00
2012-07-24	2,670,500	30.10	30.26	29.44	29.65	00:00:00
2012-07-25	1,590,800	29.79	29.83	29.57	29.70	00:00:00
2012-07-26	2,039,200	30.02	30.27	29.91	30.22	00:00:00
2012-07-27	2,700,000	30.37	30.70	30.21	30.62	00:00:00
2012-07-30	2,713,800	30.66	30.98	30.61	30.84	00:00:00
2012-07-31	2,406,700	30.84	31.00	30.63	30.69	00:00:00
2012-08-01	7,364,500	30.83	30.98	30.41	30.55	00:00:00
2012-08-02	4,443,400	28.91	29.92	28.58	29.58	00:00:00
2012-08-03	3,948,500	29.70	29.88	29.45	29.71	00:00:00
2012-08-06	2,210,100	29.77	29.97	29.71	29.79	00:00:00
2012-08-07	3,128,900	29.96	30.02	29.68	29.72	00:00:00
2012-08-08	2,878,300	29.43	29.50	28.97	29.00	00:00:00
2012-08-09	2,391,100	28.93	29.20	28.86	28.96	00:00:00
2012-08-10	3,224,100	28.89	29.34	28.85	29.29	00:00:00
2012-08-13	1,978,300	29.15	29.29	29.02	29.21	00:00:00
2012-08-14	2,636,400	29.26	29.53	29.18	29.44	00:00:00
2012-08-15	2,195,700	29.48	29.60	29.33	29.43	00:00:00
2012-08-16	2,328,200	29.42	29.58	29.24	29.34	00:00:00
2012-08-17	1,782,700	29.13	29.18	29.05	29.18	00:00:00
2012-08-20	1,561,500	29.16	29.32	29.16	29.32	00:00:00
2012-08-21	1,726,900	29.32	29.39	29.08	29.18	00:00:00
2012-08-22	2,603,100	29.12	29.18	28.95	29.05	00:00:00
2012-08-23	2,573,800	29.05	29.05	28.77	28.84	00:00:00
2012-08-24	2,143,200	28.82	28.90	28.70	28.86	00:00:00
2012-08-27	1,672,400	28.85	28.97	28.81	28.84	00:00:00
2012-08-28	2,042,500	28.81	28.92	28.65	28.72	00:00:00
2012-08-29	2,255,300	28.81	28.82	28.57	28.61	00:00:00
2012-08-30	1,820,900	28.51	28.62	28.48	28.52	00:00:00
2012-08-31	3,371,400	28.34	28.41	28.02	28.26	00:00:00
2012-09-04	2,806,500	28.27	28.49	28.14	28.47	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 > >>