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
2014-02-11	4,900,600	37.00	37.92	36.92	37.73	00:00:00
2014-02-12	3,673,900	37.39	37.39	36.80	36.88	00:00:00
2014-02-13	2,579,400	36.80	37.28	36.75	37.07	00:00:00
2014-02-14	1,962,800	37.06	37.16	36.85	37.05	00:00:00
2014-02-18	2,433,500	37.05	37.34	37.00	37.04	00:00:00
2014-02-19	2,830,900	36.94	37.45	36.89	37.12	00:00:00
2014-02-20	3,010,000	37.16	37.91	37.15	37.73	00:00:00
2014-02-21	3,082,700	37.67	38.00	37.52	37.64	00:00:00
2014-02-24	3,621,900	37.73	38.05	37.48	37.52	00:00:00
2014-02-25	2,889,500	37.50	37.72	37.24	37.35	00:00:00
2014-02-26	2,298,600	37.32	37.53	37.19	37.24	00:00:00
2014-02-27	3,188,100	37.15	37.32	36.74	36.93	00:00:00
2014-02-28	2,586,000	37.21	37.36	37.04	37.28	00:00:00
2014-03-03	2,789,100	37.14	37.27	36.74	37.00	00:00:00
2014-03-04	3,553,800	37.41	37.77	37.16	37.66	00:00:00
2014-03-05	2,748,100	37.72	37.87	37.17	37.31	00:00:00
2014-03-06	1,915,100	37.31	37.49	37.22	37.32	00:00:00
2014-03-07	2,440,100	37.39	37.55	37.07	37.41	00:00:00
2014-03-10	2,353,200	37.44	37.49	37.03	37.06	00:00:00
2014-03-11	2,866,700	37.06	37.09	36.38	36.74	00:00:00
2014-03-12	2,098,900	36.50	36.67	36.40	36.65	00:00:00
2014-03-13	2,433,500	36.72	36.73	36.22	36.42	00:00:00
2014-03-14	2,208,100	36.24	36.78	36.21	36.58	00:00:00
2014-03-17	1,801,300	36.69	36.84	36.52	36.77	00:00:00
2014-03-18	1,828,300	36.76	37.20	36.76	37.01	00:00:00
2014-03-19	2,770,200	37.10	37.11	36.39	36.50	00:00:00
2014-03-20	2,832,700	36.41	36.53	36.09	36.50	00:00:00
2014-03-21	5,197,200	37.49	37.49	36.59	36.63	00:00:00
2014-03-24	2,319,700	36.66	36.74	36.26	36.38	00:00:00
2014-03-25	1,970,100	36.46	36.50	36.23	36.38	00:00:00
2014-03-26	3,170,600	36.43	36.91	36.42	36.51	00:00:00
2014-03-27	2,059,900	36.57	36.94	36.31	36.86	00:00:00
2014-03-28	1,770,900	36.95	37.01	36.64	36.82	00:00:00
2014-03-31	3,091,200	37.12	37.21	36.70	36.94	00:00:00
2014-04-01	2,450,500	37.25	37.69	37.17	37.69	00:00:00
2014-04-02	2,632,200	37.68	37.74	37.46	37.68	00:00:00
2014-04-03	1,796,100	37.77	37.96	37.51	37.73	00:00:00
2014-04-04	2,385,400	37.93	38.32	37.73	37.92	00:00:00
2014-04-07	1,882,300	37.98	38.16	37.43	37.45	00:00:00
2014-04-08	2,957,200	37.47	38.03	37.22	37.90	00:00:00
2014-04-09	1,928,700	37.90	38.19	37.71	38.12	00:00:00
2014-04-10	3,274,200	38.06	38.37	37.87	38.08	00:00:00
2014-04-11	2,698,200	38.05	38.29	37.87	38.04	00:00:00
2014-04-14	2,613,700	38.31	38.41	38.08	38.33	00:00:00
2014-04-15	3,230,700	38.33	38.85	38.21	38.80	00:00:00
2014-04-16	2,152,600	39.08	39.28	38.85	39.20	00:00:00
2014-04-17	1,961,200	39.05	39.45	39.01	39.34	00:00:00
2014-04-21	2,062,400	39.40	39.59	39.19	39.42	00:00:00
2014-04-22	3,095,800	39.50	39.50	38.97	39.03	00:00:00
2014-04-23	1,626,200	39.02	39.37	38.99	39.24	00:00:00
2014-04-24	2,330,700	39.25	39.46	39.03	39.09	00:00:00
2014-04-25	1,575,100	39.09	39.15	38.83	38.97	00:00:00
2014-04-28	2,729,300	39.20	39.37	38.89	39.21	00:00:00
2014-04-29	2,367,700	39.38	39.78	39.37	39.57	00:00:00
2014-04-30	3,346,200	39.53	40.14	39.43	39.71	00:00:00
2014-05-01	1,712,600	39.58	39.83	39.37	39.62	00:00:00
2014-05-02	2,158,900	39.67	39.73	39.19	39.41	00:00:00
2014-05-05	2,014,500	39.35	39.71	39.34	39.60	00:00:00
2014-05-06	3,551,000	39.55	39.70	39.18	39.26	00:00:00
2014-05-07	4,238,200	38.79	39.55	38.10	39.17	00:00:00
2014-05-08	3,259,400	39.27	39.97	39.27	39.53	00:00:00
2014-05-09	2,225,500	39.58	39.74	39.38	39.42	00:00:00
2014-05-12	1,916,700	39.53	39.74	39.47	39.61	00:00:00
2014-05-13	2,579,300	39.61	39.79	39.45	39.75	00:00:00
2014-05-14	2,545,600	39.86	39.90	39.57	39.81	00:00:00
2014-05-15	2,568,200	39.66	39.73	39.34	39.66	00:00:00
2014-05-16	2,367,100	39.60	39.87	39.58	39.66	00:00:00
2014-05-19	1,958,600	39.66	39.79	39.49	39.61	00:00:00
2014-05-20	2,041,300	39.59	39.84	39.49	39.69	00:00:00
2014-05-21	2,160,700	39.88	40.28	39.85	40.19	00:00:00
2014-05-22	2,203,400	40.22	40.62	40.22	40.55	00:00:00
2014-05-23	2,499,500	40.51	40.91	40.43	40.89	00:00:00
2014-05-27	1,937,100	40.91	40.99	40.54	40.59	00:00:00
2014-05-28	1,991,000	40.64	40.96	40.41	40.80	00:00:00
2014-05-29	1,325,900	40.90	40.92	40.57	40.72	00:00:00
2014-05-30	3,920,500	40.71	40.86	40.54	40.58	00:00:00
2014-06-02	2,526,900	40.75	41.35	40.72	41.29	00:00:00
2014-06-03	2,415,700	41.22	41.35	40.79	40.85	00:00:00
2014-06-04	1,711,100	40.81	40.91	40.60	40.89	00:00:00
2014-06-05	1,680,800	40.90	41.54	40.88	41.43	00:00:00
2014-06-06	1,567,500	41.44	41.73	41.27	41.70	00:00:00
2014-06-09	1,513,500	41.52	41.74	41.35	41.49	00:00:00
2014-06-10	1,410,700	41.49	41.58	41.25	41.29	00:00:00
2014-06-11	1,646,500	41.31	41.34	40.88	41.12	00:00:00
2014-06-12	1,914,900	41.28	41.40	40.82	40.97	00:00:00
2014-06-13	1,950,100	41.17	41.19	40.82	41.17	00:00:00
2014-06-16	2,829,000	41.32	42.00	41.20	41.80	00:00:00
2014-06-17	2,696,000	41.62	41.81	41.31	41.33	00:00:00
2014-06-18	3,439,300	41.26	41.53	40.84	41.50	00:00:00
2014-06-19	4,685,400	41.50	42.26	41.34	42.02	00:00:00
2014-06-20	5,949,000	41.92	42.24	41.80	42.00	00:00:00
2014-06-23	2,710,000	42.01	42.24	41.95	42.16	00:00:00
2014-06-24	3,349,200	42.16	42.58	41.97	42.10	00:00:00
2014-06-25	2,934,000	41.94	42.31	41.85	42.28	00:00:00
2014-06-26	2,670,200	42.25	42.32	41.95	42.29	00:00:00
2014-06-27	2,156,100	42.22	42.61	42.19	42.50	00:00:00
2014-06-30	2,427,500	42.30	42.51	42.11	42.48	00:00:00
2014-07-01	2,499,200	42.61	42.72	42.34	42.45	00:00:00
2014-07-02	2,675,800	42.30	42.52	42.21	42.31	00:00:00
2014-07-03	2,109,800	42.18	42.38	41.96	42.37	00:00:00
2014-07-07	2,414,700	42.30	42.46	42.08	42.21	00:00:00
2014-07-08	2,503,100	42.05	42.39	42.05	42.27	00:00:00
2014-07-09	2,243,500	42.27	42.64	42.01	42.56	00:00:00
2014-07-10	2,519,800	42.10	42.72	42.10	42.66	00:00:00
2014-07-11	2,862,900	42.59	42.84	42.35	42.70	00:00:00
2014-07-14	1,612,800	42.82	42.91	42.69	42.76	00:00:00
2014-07-15	2,491,800	42.65	42.73	42.35	42.51	00:00:00
2014-07-16	2,117,500	42.64	42.78	42.56	42.69	00:00:00
2014-07-17	2,653,600	42.62	42.87	42.34	42.40	00:00:00
2014-07-18	2,074,000	42.50	42.85	42.34	42.81	00:00:00
2014-07-21	1,745,900	42.61	42.72	42.26	42.44	00:00:00
2014-07-22	2,274,200	42.66	43.03	42.48	43.00	00:00:00
2014-07-23	1,719,900	42.91	43.09	42.61	42.75	00:00:00
2014-07-24	2,020,500	42.89	43.12	42.68	42.85	00:00:00
2014-07-25	1,461,800	42.75	42.82	42.51	42.58	00:00:00
2014-07-28	1,515,400	42.59	42.83	42.51	42.71	00:00:00
2014-07-29	2,319,100	42.66	42.95	42.60	42.65	00:00:00
2014-07-30	2,616,500	42.69	42.86	42.07	42.17	00:00:00
2014-07-31	5,789,600	41.99	42.02	40.91	40.92	00:00:00
2014-08-01	4,221,300	40.80	41.12	40.39	40.55	00:00:00
2014-08-04	3,682,000	40.65	40.96	40.23	40.87	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 > >>