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
2013-08-20	2,831,900	33.53	33.75	33.46	33.58	00:00:00
2013-08-21	3,707,600	33.56	33.70	33.30	33.57	00:00:00
2013-08-22	2,413,700	33.63	33.70	33.40	33.55	00:00:00
2013-08-23	3,982,300	33.62	33.77	33.51	33.53	00:00:00
2013-08-26	2,797,000	33.61	33.84	33.39	33.42	00:00:00
2013-08-27	2,731,900	33.32	33.59	33.10	33.45	00:00:00
2013-08-28	2,840,900	33.42	33.61	33.33	33.36	00:00:00
2013-08-29	2,360,000	33.20	33.38	33.08	33.10	00:00:00
2013-08-30	3,389,400	33.18	33.30	32.99	33.11	00:00:00
2013-09-03	3,133,100	33.33	33.36	32.73	32.81	00:00:00
2013-09-04	6,310,500	32.74	33.07	32.71	32.85	00:00:00
2013-09-05	2,718,800	32.81	32.87	32.57	32.58	00:00:00
2013-09-06	2,867,400	32.70	32.95	32.58	32.79	00:00:00
2013-09-09	2,586,800	32.84	33.17	32.83	33.15	00:00:00
2013-09-10	3,438,700	33.18	33.42	33.06	33.39	00:00:00
2013-09-11	2,809,400	33.40	33.41	32.94	33.13	00:00:00
2013-09-12	1,899,800	33.13	33.27	32.99	33.03	00:00:00
2013-09-13	5,106,800	33.02	33.70	33.01	33.58	00:00:00
2013-09-16	3,753,900	34.01	34.01	33.38	33.42	00:00:00
2013-09-17	1,770,400	33.41	33.48	33.23	33.48	00:00:00
2013-09-18	3,681,100	33.46	34.33	33.34	34.14	00:00:00
2013-09-19	4,087,200	34.15	34.47	34.13	34.26	00:00:00
2013-09-20	4,098,400	34.32	34.32	33.87	34.06	00:00:00
2013-09-23	3,077,800	33.84	34.30	33.69	34.19	00:00:00
2013-09-24	2,692,600	34.19	34.33	33.99	34.16	00:00:00
2013-09-25	2,353,300	34.17	34.27	33.86	34.01	00:00:00
2013-09-26	2,085,500	34.06	34.46	34.05	34.46	00:00:00
2013-09-27	2,416,500	34.20	34.25	33.91	34.17	00:00:00
2013-09-30	3,374,600	34.03	34.33	33.92	34.23	00:00:00
2013-10-01	2,697,000	34.20	34.69	34.18	34.67	00:00:00
2013-10-02	3,399,400	34.50	34.98	34.23	34.81	00:00:00
2013-10-03	2,157,400	34.65	34.74	34.19	34.43	00:00:00
2013-10-04	2,177,100	34.43	34.69	34.33	34.58	00:00:00
2013-10-07	1,984,700	34.25	34.39	34.09	34.23	00:00:00
2013-10-08	2,905,600	34.32	34.57	34.08	34.09	00:00:00
2013-10-09	2,476,500	34.10	34.17	33.73	33.97	00:00:00
2013-10-10	2,524,800	34.13	34.45	33.94	34.39	00:00:00
2013-10-11	1,885,800	34.30	34.93	34.27	34.84	00:00:00
2013-10-14	2,596,900	34.64	34.71	34.19	34.60	00:00:00
2013-10-15	2,740,800	34.55	34.65	34.21	34.39	00:00:00
2013-10-16	3,208,000	34.62	34.99	34.48	34.89	00:00:00
2013-10-17	2,182,000	34.86	35.05	34.70	35.00	00:00:00
2013-10-18	3,195,600	35.07	35.35	34.99	35.31	00:00:00
2013-10-21	2,820,000	35.24	35.60	35.16	35.60	00:00:00
2013-10-22	2,918,400	35.74	36.14	35.68	36.00	00:00:00
2013-10-23	3,057,600	35.83	35.95	35.28	35.40	00:00:00
2013-10-24	1,616,500	35.48	35.79	35.41	35.71	00:00:00
2013-10-25	1,942,700	35.78	35.99	35.55	35.95	00:00:00
2013-10-28	3,061,300	35.95	36.16	35.62	35.64	00:00:00
2013-10-29	1,954,800	35.66	35.95	35.66	35.85	00:00:00
2013-10-30	2,245,400	35.94	35.95	35.38	35.55	00:00:00
2013-10-31	2,744,600	35.62	35.82	35.28	35.57	00:00:00
2013-11-01	2,690,800	35.81	35.81	35.27	35.40	00:00:00
2013-11-04	4,424,900	35.67	36.01	34.76	35.38	00:00:00
2013-11-05	5,858,800	35.30	35.51	35.01	35.21	00:00:00
2013-11-06	2,175,700	34.90	35.24	34.79	34.98	00:00:00
2013-11-07	4,299,500	34.93	34.99	33.97	34.03	00:00:00
2013-11-08	3,583,500	33.89	34.12	33.45	34.12	00:00:00
2013-11-11	1,909,800	34.20	34.22	33.85	34.09	00:00:00
2013-11-12	3,644,800	34.07	34.35	33.98	34.18	00:00:00
2013-11-13	2,126,900	34.06	34.14	33.88	34.10	00:00:00
2013-11-14	2,689,100	34.11	34.56	34.02	34.07	00:00:00
2013-11-15	2,932,000	34.06	34.35	34.05	34.34	00:00:00
2013-11-18	2,370,500	34.41	34.44	34.09	34.15	00:00:00
2013-11-19	2,186,100	34.15	34.27	33.90	33.99	00:00:00
2013-11-20	2,943,600	34.10	34.12	33.52	33.63	00:00:00
2013-11-21	2,636,200	33.83	33.83	33.60	33.79	00:00:00
2013-11-22	2,902,600	33.73	34.26	33.62	34.06	00:00:00
2013-11-25	2,556,200	34.07	34.15	33.88	34.07	00:00:00
2013-11-26	3,758,500	34.15	34.15	33.86	33.89	00:00:00
2013-11-27	2,333,800	33.93	33.93	33.60	33.67	00:00:00
2013-11-29	1,609,000	33.78	33.82	33.52	33.55	00:00:00
2013-12-02	2,171,400	33.61	33.65	33.11	33.43	00:00:00
2013-12-03	3,483,100	33.02	33.83	32.86	33.66	00:00:00
2013-12-04	3,484,800	33.44	33.61	32.83	33.38	00:00:00
2013-12-05	2,424,500	33.38	33.41	33.00	33.27	00:00:00
2013-12-06	3,603,600	33.52	33.99	33.26	33.98	00:00:00
2013-12-09	3,342,600	34.10	34.42	34.00	34.16	00:00:00
2013-12-10	4,524,900	33.96	34.16	33.43	33.46	00:00:00
2013-12-11	3,736,300	33.52	33.53	33.05	33.13	00:00:00
2013-12-12	3,310,900	33.06	33.44	32.93	33.35	00:00:00
2013-12-13	2,760,800	33.30	33.51	33.13	33.22	00:00:00
2013-12-16	3,063,300	33.51	33.51	33.10	33.20	00:00:00
2013-12-17	2,897,600	33.14	33.25	32.80	33.00	00:00:00
2013-12-18	3,566,900	33.05	33.63	32.87	33.61	00:00:00
2013-12-19	3,180,600	33.54	34.05	33.48	33.89	00:00:00
2013-12-20	6,771,300	33.98	34.30	33.68	34.16	00:00:00
2013-12-23	2,441,900	34.30	34.76	34.24	34.47	00:00:00
2013-12-24	763,100	34.46	34.56	34.34	34.47	00:00:00
2013-12-26	1,551,000	34.44	34.96	34.44	34.83	00:00:00
2013-12-27	1,411,900	34.71	35.05	34.64	34.92	00:00:00
2013-12-30	2,149,400	34.97	35.26	34.91	35.15	00:00:00
2013-12-31	3,303,500	35.32	35.74	35.27	35.62	00:00:00
2014-01-02	2,580,000	35.49	35.56	34.93	35.16	00:00:00
2014-01-03	1,754,000	35.22	35.32	35.00	35.18	00:00:00
2014-01-06	2,571,800	35.21	35.48	35.10	35.35	00:00:00
2014-01-07	2,471,100	35.43	35.66	35.34	35.49	00:00:00
2014-01-08	2,906,800	35.13	35.25	34.81	34.90	00:00:00
2014-01-09	2,803,200	34.92	35.05	34.47	34.76	00:00:00
2014-01-10	2,742,600	34.97	35.28	34.83	35.19	00:00:00
2014-01-13	3,094,600	35.19	35.24	34.46	34.56	00:00:00
2014-01-14	2,607,400	34.61	34.74	34.40	34.67	00:00:00
2014-01-15	2,812,500	34.70	34.77	34.23	34.52	00:00:00
2014-01-16	3,346,400	34.66	35.12	34.56	35.08	00:00:00
2014-01-17	2,912,400	35.20	35.21	34.95	35.09	00:00:00
2014-01-21	2,892,300	35.23	35.50	35.15	35.36	00:00:00
2014-01-22	2,592,500	35.50	35.60	35.29	35.30	00:00:00
2014-01-23	2,624,700	35.10	35.21	34.78	35.10	00:00:00
2014-01-24	3,393,500	34.84	35.15	34.65	34.65	00:00:00
2014-01-27	2,547,100	34.69	34.88	34.24	34.52	00:00:00
2014-01-28	1,889,900	34.60	35.13	34.52	35.12	00:00:00
2014-01-29	3,001,700	34.84	35.65	34.84	35.22	00:00:00
2014-01-30	4,211,700	36.00	36.33	35.82	36.21	00:00:00
2014-01-31	3,986,400	35.85	36.35	35.75	35.95	00:00:00
2014-02-03	4,206,300	35.93	36.19	35.26	35.34	00:00:00
2014-02-04	5,655,800	35.70	36.85	35.46	36.60	00:00:00
2014-02-05	5,654,800	34.90	36.33	34.34	35.81	00:00:00
2014-02-06	3,762,200	35.74	36.65	35.69	36.55	00:00:00
2014-02-07	3,248,800	36.78	37.37	36.64	36.79	00:00:00
2014-02-10	4,256,900	36.59	37.02	36.33	37.02	00:00:00
2014-02-11	4,900,600	37.00	37.92	36.92	37.73	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 > >>