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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-04	2,806,500	28.27	28.49	28.14	28.47	00:00:00
2012-09-05	3,008,800	28.57	28.63	28.29	28.30	00:00:00
2012-09-06	3,296,600	28.48	28.68	28.45	28.62	00:00:00
2012-09-07	2,877,700	28.70	28.98	28.65	28.96	00:00:00
2012-09-10	3,245,500	29.21	29.21	28.71	28.73	00:00:00
2012-09-11	2,795,300	28.78	28.97	28.60	28.66	00:00:00
2012-09-12	3,411,300	28.77	28.80	28.46	28.49	00:00:00
2012-09-13	3,801,600	28.50	28.86	28.35	28.81	00:00:00
2012-09-14	2,917,100	28.83	29.10	28.69	28.80	00:00:00
2012-09-17	7,458,600	28.78	28.99	28.70	28.99	00:00:00
2012-09-18	2,597,800	28.91	29.05	28.88	28.98	00:00:00
2012-09-19	2,603,700	28.93	29.05	28.88	28.99	00:00:00
2012-09-20	2,932,300	28.79	28.95	28.74	28.87	00:00:00
2012-09-21	4,078,300	29.00	29.12	28.92	29.06	00:00:00
2012-09-24	3,255,100	28.98	29.33	28.89	29.28	00:00:00
2012-09-25	4,474,600	29.31	29.54	29.26	29.26	00:00:00
2012-09-26	3,350,900	29.26	29.41	29.02	29.14	00:00:00
2012-09-27	2,169,600	29.20	29.31	29.04	29.26	00:00:00
2012-09-28	2,745,600	29.20	29.40	29.10	29.36	00:00:00
2012-10-01	2,805,400	29.45	29.80	29.40	29.56	00:00:00
2012-10-02	2,315,700	29.69	29.84	29.59	29.65	00:00:00
2012-10-03	2,372,900	29.68	29.74	29.55	29.66	00:00:00
2012-10-04	1,672,100	29.82	30.11	29.75	29.97	00:00:00
2012-10-05	2,084,600	30.10	30.22	29.88	29.98	00:00:00
2012-10-08	1,726,200	29.91	29.98	29.79	29.80	00:00:00
2012-10-09	3,299,900	29.81	29.96	29.69	29.90	00:00:00
2012-10-10	2,781,400	29.86	29.91	29.50	29.52	00:00:00
2012-10-11	2,408,800	29.70	29.79	29.40	29.42	00:00:00
2012-10-12	2,707,500	29.39	29.48	28.99	29.03	00:00:00
2012-10-15	2,280,100	29.05	29.24	28.98	29.18	00:00:00
2012-10-16	2,756,700	29.34	29.76	29.30	29.74	00:00:00
2012-10-17	3,305,200	29.81	30.17	29.74	30.16	00:00:00
2012-10-18	1,918,600	30.13	30.17	29.73	29.74	00:00:00
2012-10-19	2,867,300	29.81	29.97	29.46	29.62	00:00:00
2012-10-22	2,285,900	29.54	29.71	29.39	29.51	00:00:00
2012-10-23	3,275,700	29.27	29.32	28.87	29.01	00:00:00
2012-10-24	3,045,800	29.15	29.39	28.81	28.86	00:00:00
2012-10-25	3,310,500	29.05	29.24	28.96	29.12	00:00:00
2012-10-26	2,509,200	29.16	29.20	28.78	29.02	00:00:00
2012-10-31	3,372,700	29.20	29.21	28.71	28.87	00:00:00
2012-11-01	5,301,200	28.80	28.87	28.38	28.65	00:00:00
2012-11-02	4,781,600	28.66	28.66	28.02	28.07	00:00:00
2012-11-05	4,120,800	28.09	28.35	27.95	28.30	00:00:00
2012-11-06	3,674,400	28.36	28.71	28.31	28.60	00:00:00
2012-11-07	3,960,800	28.28	28.28	27.76	27.79	00:00:00
2012-11-08	3,520,900	27.75	27.90	27.58	27.65	00:00:00
2012-11-09	3,013,100	27.58	27.70	27.44	27.44	00:00:00
2012-11-12	3,559,100	27.48	27.49	27.20	27.23	00:00:00
2012-11-13	3,120,200	27.09	27.45	27.01	27.21	00:00:00
2012-11-14	5,055,600	27.21	27.30	26.99	27.06	00:00:00
2012-11-15	3,343,600	27.04	27.19	26.56	26.74	00:00:00
2012-11-16	7,505,800	26.77	27.69	26.75	27.69	00:00:00
2012-11-19	3,420,800	27.90	28.07	27.63	27.72	00:00:00
2012-11-20	2,287,800	27.71	27.81	27.57	27.73	00:00:00
2012-11-21	2,346,100	27.81	27.90	27.72	27.83	00:00:00
2012-11-23	1,482,200	27.82	28.13	27.81	28.08	00:00:00
2012-11-26	2,311,900	27.93	28.05	27.71	27.78	00:00:00
2012-11-27	2,853,200	27.79	27.92	27.61	27.70	00:00:00
2012-11-28	2,222,100	27.58	27.98	27.50	27.95	00:00:00
2012-11-29	3,434,600	28.01	28.09	27.63	27.71	00:00:00
2012-11-30	4,081,900	27.74	28.04	27.69	27.95	00:00:00
2012-12-03	2,472,600	28.03	28.08	27.68	27.69	00:00:00
2012-12-04	2,574,800	27.74	27.80	27.40	27.40	00:00:00
2012-12-05	3,047,100	27.50	27.60	27.34	27.44	00:00:00
2012-12-06	3,181,600	27.46	27.62	27.32	27.40	00:00:00
2012-12-07	3,318,800	27.47	27.56	27.22	27.32	00:00:00
2012-12-10	3,103,000	27.37	27.64	27.30	27.34	00:00:00
2012-12-11	6,290,000	26.79	27.34	26.79	27.27	00:00:00
2012-12-12	13,288,700	26.99	27.25	26.90	27.07	00:00:00
2012-12-13	5,716,900	27.11	27.24	26.84	27.12	00:00:00
2012-12-14	4,251,600	27.12	27.43	27.02	27.19	00:00:00
2012-12-17	4,328,000	27.26	27.68	27.26	27.60	00:00:00
2012-12-18	5,386,700	27.63	27.88	27.52	27.67	00:00:00
2012-12-19	3,524,400	27.84	27.84	27.57	27.59	00:00:00
2012-12-20	3,713,300	27.65	27.85	27.60	27.81	00:00:00
2012-12-21	7,266,900	27.73	27.81	27.41	27.54	00:00:00
2012-12-24	1,123,300	27.50	27.59	27.34	27.43	00:00:00
2012-12-26	2,534,100	27.46	27.50	26.97	27.05	00:00:00
2012-12-27	3,521,400	27.01	27.14	26.57	26.88	00:00:00
2012-12-28	3,946,600	26.71	27.22	26.55	26.97	00:00:00
2012-12-31	4,294,200	26.89	27.40	26.73	27.38	00:00:00
2013-01-02	4,203,100	27.80	28.06	27.76	28.06	00:00:00
2013-01-03	3,611,600	28.08	28.35	28.03	28.19	00:00:00
2013-01-04	3,687,700	28.27	28.40	28.19	28.33	00:00:00
2013-01-07	3,744,300	28.18	28.25	27.98	28.07	00:00:00
2013-01-08	3,871,700	28.03	28.18	27.91	27.98	00:00:00
2013-01-09	4,541,300	27.98	28.06	27.69	27.82	00:00:00
2013-01-10	3,414,400	27.97	28.00	27.83	27.88	00:00:00
2013-01-11	5,591,000	27.92	27.96	27.57	27.60	00:00:00
2013-01-14	5,705,300	27.67	28.00	27.52	27.69	00:00:00
2013-01-15	8,988,400	27.62	27.72	27.45	27.63	00:00:00
2013-01-16	7,025,100	27.63	27.98	27.50	27.51	00:00:00
2013-01-17	10,394,600	27.61	27.62	27.01	27.28	00:00:00
2013-01-18	8,692,700	27.21	27.30	27.07	27.19	00:00:00
2013-01-22	9,719,900	27.18	27.55	27.16	27.42	00:00:00
2013-01-23	5,425,400	27.39	27.47	27.16	27.21	00:00:00
2013-01-24	5,791,600	27.30	27.52	26.99	27.00	00:00:00
2013-01-25	9,484,100	27.01	27.18	26.86	27.09	00:00:00
2013-01-28	5,683,000	27.16	27.26	27.07	27.19	00:00:00
2013-01-29	6,842,300	27.25	27.73	27.17	27.71	00:00:00
2013-01-30	5,574,600	27.77	27.96	27.61	27.69	00:00:00
2013-01-31	4,287,400	27.62	27.83	27.61	27.78	00:00:00
2013-02-01	7,293,100	27.93	28.32	27.78	28.25	00:00:00
2013-02-04	4,304,500	28.18	28.27	27.96	27.98	00:00:00
2013-02-05	5,654,100	28.13	28.34	27.91	28.26	00:00:00
2013-02-06	10,040,400	28.19	29.34	28.18	29.29	00:00:00
2013-02-07	6,519,300	29.22	29.62	29.10	29.42	00:00:00
2013-02-08	16,563,600	29.51	29.65	29.44	29.58	00:00:00
2013-02-11	13,996,200	29.61	29.70	29.42	29.55	00:00:00
2013-02-12	15,880,800	29.54	29.94	29.40	29.84	00:00:00
2013-02-13	4,209,600	29.49	29.62	29.39	29.44	00:00:00
2013-02-14	4,594,900	29.36	29.60	29.35	29.56	00:00:00
2013-02-15	4,422,800	29.56	29.69	29.32	29.46	00:00:00
2013-02-19	3,476,900	29.56	29.82	29.45	29.74	00:00:00
2013-02-20	4,503,300	29.66	29.85	29.58	29.59	00:00:00
2013-02-21	4,859,400	29.52	29.52	29.08	29.34	00:00:00
2013-02-22	4,092,300	29.40	29.60	29.23	29.52	00:00:00
2013-02-25	5,256,700	29.67	29.89	28.96	28.97	00:00:00
2013-02-26	3,951,000	29.17	29.25	28.70	29.00	00:00:00
2013-02-27	4,112,700	28.92	29.15	28.75	28.98	00:00:00
2013-02-28	3,705,100	29.06	29.18	28.99	29.04	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 > >>