|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-08-04 | 3,682,000 | 40.65 | 40.96 | 40.23 | 40.87 | 00:00:00 | | 2014-08-05 | 4,247,700 | 40.85 | 40.95 | 40.03 | 40.22 | 00:00:00 | | 2014-08-06 | 2,777,600 | 40.00 | 40.50 | 39.28 | 40.03 | 00:00:00 | | 2014-08-07 | 3,025,200 | 40.15 | 40.32 | 39.68 | 39.76 | 00:00:00 | | 2014-08-08 | 3,585,000 | 39.45 | 39.83 | 39.23 | 39.81 | 00:00:00 | | 2014-08-11 | 4,157,100 | 40.12 | 40.50 | 39.74 | 39.75 | 00:00:00 | | 2014-08-12 | 3,471,700 | 39.73 | 40.01 | 39.50 | 39.97 | 00:00:00 | | 2014-08-13 | 2,577,900 | 40.22 | 40.43 | 39.99 | 40.03 | 00:00:00 | | 2014-08-14 | 2,436,900 | 40.11 | 40.34 | 39.94 | 40.02 | 00:00:00 | | 2014-08-15 | 6,845,100 | 40.05 | 40.64 | 40.05 | 40.64 | 00:00:00 | | 2014-08-18 | 2,679,000 | 40.72 | 40.78 | 40.19 | 40.25 | 00:00:00 | | 2014-08-19 | 3,106,000 | 40.25 | 40.83 | 40.25 | 40.79 | 00:00:00 | | 2014-08-20 | 2,752,700 | 40.78 | 41.06 | 40.56 | 40.80 | 00:00:00 | | 2014-08-21 | 2,247,500 | 40.90 | 41.26 | 40.83 | 40.94 | 00:00:00 | | 2014-08-22 | 1,342,300 | 40.75 | 40.94 | 40.64 | 40.71 | 00:00:00 | | 2014-08-25 | 1,422,700 | 40.93 | 41.06 | 40.72 | 40.83 | 00:00:00 | | 2014-08-26 | 1,312,100 | 40.86 | 41.12 | 40.75 | 40.99 | 00:00:00 | | 2014-08-27 | 3,573,200 | 40.99 | 41.20 | 40.68 | 41.14 | 00:00:00 | | 2014-08-28 | 2,053,800 | 41.01 | 41.60 | 40.83 | 41.48 | 00:00:00 | | 2014-08-29 | 1,671,900 | 41.69 | 41.69 | 41.42 | 41.66 | 00:00:00 | | 2014-09-02 | 2,620,200 | 41.59 | 41.78 | 41.31 | 41.72 | 00:00:00 | | 2014-09-03 | 2,346,800 | 41.90 | 42.08 | 41.76 | 41.79 | 00:00:00 | | 2014-09-04 | 2,298,700 | 41.85 | 42.06 | 41.59 | 41.75 | 00:00:00 | | 2014-09-05 | 2,095,600 | 41.67 | 42.16 | 41.66 | 42.16 | 00:00:00 | | 2014-09-08 | 2,128,900 | 42.06 | 42.18 | 41.61 | 41.73 | 00:00:00 | | 2014-09-09 | 2,219,100 | 41.86 | 41.89 | 41.19 | 41.43 | 00:00:00 | | 2014-09-10 | 3,300,200 | 41.28 | 41.45 | 40.56 | 40.90 | 00:00:00 | | 2014-09-11 | 2,499,400 | 40.68 | 40.85 | 40.41 | 40.65 | 00:00:00 | | 2014-09-12 | 3,114,700 | 40.48 | 40.64 | 39.71 | 39.84 | 00:00:00 | | 2014-09-15 | 3,309,600 | 39.80 | 40.17 | 39.55 | 40.10 | 00:00:00 | | 2014-09-16 | 2,952,900 | 40.00 | 40.87 | 40.00 | 40.70 | 00:00:00 | | 2014-09-17 | 1,953,600 | 40.87 | 40.93 | 40.33 | 40.53 | 00:00:00 | | 2014-09-18 | 3,267,700 | 40.62 | 40.78 | 40.19 | 40.28 | 00:00:00 | | 2014-09-19 | 3,580,100 | 40.44 | 40.58 | 40.28 | 40.44 | 00:00:00 | | 2014-09-22 | 2,734,200 | 40.26 | 40.36 | 39.79 | 39.99 | 00:00:00 | | 2014-09-23 | 2,705,500 | 39.96 | 40.17 | 39.76 | 39.76 | 00:00:00 | | 2014-09-24 | 4,824,800 | 39.65 | 39.71 | 39.18 | 39.32 | 00:00:00 | | 2014-09-25 | 4,300,400 | 39.35 | 39.40 | 38.64 | 38.80 | 00:00:00 | | 2014-09-26 | 2,248,200 | 38.73 | 39.33 | 38.55 | 39.18 | 00:00:00 | | 2014-09-29 | 2,163,400 | 38.90 | 39.29 | 38.79 | 39.23 | 00:00:00 | | 2014-09-30 | 4,219,500 | 39.16 | 39.63 | 39.00 | 39.26 | 00:00:00 | | 2014-10-01 | 3,125,600 | 39.21 | 39.53 | 38.94 | 38.98 | 00:00:00 | | 2014-10-02 | 3,974,500 | 38.90 | 39.06 | 38.36 | 38.79 | 00:00:00 | | 2014-10-03 | 3,117,100 | 39.03 | 39.34 | 38.73 | 39.26 | 00:00:00 | | 2014-10-06 | 2,251,800 | 39.33 | 39.60 | 38.90 | 39.19 | 00:00:00 | | 2014-10-07 | 2,931,100 | 39.03 | 39.34 | 38.63 | 38.63 | 00:00:00 | | 2014-10-08 | 3,680,900 | 38.64 | 38.74 | 37.93 | 38.65 | 00:00:00 | | 2014-10-09 | 6,998,800 | 38.57 | 38.64 | 36.68 | 37.10 | 00:00:00 | | 2014-10-10 | 7,010,900 | 37.11 | 37.71 | 36.55 | 37.05 | 00:00:00 | | 2014-10-13 | 4,456,600 | 36.99 | 37.42 | 36.12 | 36.15 | 00:00:00 | | 2014-10-14 | 6,990,500 | 36.36 | 36.69 | 35.39 | 35.52 | 00:00:00 | | 2014-10-15 | 6,326,400 | 35.40 | 36.27 | 34.46 | 36.08 | 00:00:00 | | 2014-10-16 | 7,021,700 | 35.65 | 37.45 | 35.42 | 37.12 | 00:00:00 | | 2014-10-17 | 5,836,300 | 37.42 | 38.09 | 37.31 | 37.84 | 00:00:00 | | 2014-10-20 | 2,483,300 | 37.68 | 38.12 | 37.55 | 37.84 | 00:00:00 | | 2014-10-21 | 4,580,300 | 38.13 | 38.91 | 37.92 | 38.72 | 00:00:00 | | 2014-10-22 | 2,831,700 | 38.85 | 39.10 | 38.25 | 38.28 | 00:00:00 | | 2014-10-23 | 2,776,200 | 38.72 | 39.11 | 38.63 | 38.80 | 00:00:00 | | 2014-10-24 | 2,102,800 | 38.70 | 38.98 | 38.32 | 38.90 | 00:00:00 | | 2014-10-27 | 2,117,500 | 38.54 | 38.83 | 38.20 | 38.71 | 00:00:00 | | 2014-10-28 | 2,328,400 | 38.96 | 39.30 | 38.47 | 39.26 | 00:00:00 | | 2014-10-29 | 2,529,800 | 39.45 | 39.61 | 38.59 | 39.08 | 00:00:00 | | 2014-10-30 | 2,120,900 | 38.90 | 40.00 | 38.61 | 38.83 | 00:00:00 | | 2014-10-31 | 2,462,500 | 39.14 | 39.26 | 38.82 | 39.13 | 00:00:00 | | 2014-11-03 | 3,173,600 | 39.04 | 39.35 | 38.71 | 38.92 | 00:00:00 | | 2014-11-04 | 4,532,100 | 38.89 | 38.96 | 37.76 | 38.15 | 00:00:00 | | 2014-11-05 | 3,356,400 | 38.65 | 39.09 | 38.16 | 39.07 | 00:00:00 | | 2014-11-06 | 3,335,200 | 39.18 | 39.20 | 38.35 | 39.08 | 00:00:00 | | 2014-11-07 | 2,408,800 | 39.00 | 39.74 | 38.95 | 39.66 | 00:00:00 | | 2014-11-10 | 2,628,900 | 39.75 | 40.00 | 39.26 | 39.32 | 00:00:00 | | 2014-11-11 | 1,865,200 | 39.29 | 39.51 | 39.05 | 39.33 | 00:00:00 | | 2014-11-12 | 3,419,200 | 39.12 | 39.24 | 38.83 | 38.96 | 00:00:00 | | 2014-11-13 | 3,375,000 | 38.53 | 38.54 | 37.66 | 37.86 | 00:00:00 | | 2014-11-14 | 3,868,100 | 37.94 | 38.21 | 37.70 | 38.12 | 00:00:00 | | 2014-11-17 | 5,250,700 | 38.00 | 38.56 | 37.87 | 38.48 | 00:00:00 | | 2014-11-18 | 3,358,700 | 38.48 | 38.80 | 38.42 | 38.56 | 00:00:00 | | 2014-11-19 | 2,295,800 | 38.61 | 38.88 | 38.52 | 38.77 | 00:00:00 | | 2014-11-20 | 2,187,900 | 38.77 | 39.30 | 38.74 | 39.23 | 00:00:00 | | 2014-11-21 | 3,542,100 | 39.57 | 39.79 | 39.05 | 39.23 | 00:00:00 | | 2014-11-24 | 2,094,700 | 39.30 | 39.50 | 38.97 | 39.21 | 00:00:00 | | 2014-11-25 | 3,099,300 | 39.41 | 39.42 | 38.85 | 39.06 | 00:00:00 | | 2014-11-26 | 3,047,300 | 39.06 | 39.33 | 38.80 | 39.27 | 00:00:00 | | 2014-11-28 | 5,032,800 | 38.29 | 38.61 | 37.70 | 37.88 | 00:00:00 | | 2014-12-01 | 6,219,500 | 37.68 | 37.79 | 36.74 | 37.04 | 00:00:00 | | 2014-12-02 | 6,223,400 | 36.89 | 37.44 | 36.70 | 37.25 | 00:00:00 | | 2014-12-03 | 3,495,000 | 37.27 | 37.56 | 37.16 | 37.25 | 00:00:00 | | 2014-12-04 | 4,345,500 | 37.25 | 37.38 | 36.91 | 37.10 | 00:00:00 | | 2014-12-05 | 3,862,800 | 37.00 | 37.36 | 37.00 | 37.13 | 00:00:00 | | 2014-12-08 | 5,561,000 | 37.00 | 37.12 | 35.69 | 35.71 | 00:00:00 | | 2014-12-09 | 6,415,100 | 35.62 | 36.42 | 35.30 | 36.38 | 00:00:00 | | 2014-12-10 | 5,743,100 | 36.11 | 36.17 | 34.94 | 35.14 | 00:00:00 | | 2014-12-11 | 7,856,800 | 35.24 | 35.83 | 34.64 | 34.75 | 00:00:00 | | 2014-12-12 | 6,324,500 | 34.19 | 34.42 | 33.65 | 33.66 | 00:00:00 | | 2014-12-15 | 5,188,800 | 33.89 | 34.00 | 32.90 | 33.09 | 00:00:00 | | 2014-12-16 | 6,646,300 | 32.84 | 34.37 | 32.50 | 33.37 | 00:00:00 | | 2014-12-17 | 6,788,700 | 33.38 | 35.00 | 33.38 | 34.77 | 00:00:00 | | 2014-12-18 | 8,217,800 | 35.89 | 36.18 | 34.91 | 36.18 | 00:00:00 | | 2014-12-19 | 9,978,300 | 36.35 | 37.09 | 36.06 | 37.07 | 00:00:00 | | 2014-12-22 | 6,334,500 | 33.77 | 36.80 | 33.60 | 36.70 | 00:00:00 | | 2014-12-23 | 4,338,800 | 36.99 | 37.08 | 36.60 | 36.76 | 00:00:00 | | 2014-12-24 | 1,587,800 | 36.61 | 36.90 | 36.48 | 36.67 | 00:00:00 | | 2014-12-26 | 1,572,700 | 36.78 | 37.07 | 36.78 | 36.90 | 00:00:00 | | 2014-12-29 | 4,029,600 | 36.88 | 37.27 | 36.68 | 37.05 | 00:00:00 | | 2014-12-30 | 4,101,900 | 37.01 | 37.23 | 36.61 | 36.72 | 00:00:00 | | 2014-12-31 | 2,732,700 | 36.65 | 36.83 | 36.25 | 36.30 | 00:00:00 | | 2015-01-02 | 3,153,500 | 36.44 | 36.81 | 36.31 | 36.70 | 00:00:00 | | 2015-01-05 | 3,901,800 | 36.26 | 36.32 | 34.86 | 34.92 | 00:00:00 | | 2015-01-06 | 7,508,400 | 35.24 | 35.24 | 33.68 | 33.93 | 00:00:00 | | 2015-01-07 | 5,283,400 | 34.35 | 34.46 | 33.75 | 33.94 | 00:00:00 | | 2015-01-08 | 7,400,300 | 34.22 | 34.48 | 34.08 | 34.14 | 00:00:00 | | 2015-01-09 | 7,292,500 | 34.11 | 34.23 | 33.50 | 33.67 | 00:00:00 | | 2015-01-12 | 7,894,700 | 33.50 | 33.84 | 32.99 | 33.70 | 00:00:00 | | 2015-01-13 | 6,345,500 | 33.91 | 34.24 | 33.25 | 33.55 | 00:00:00 | | 2015-01-14 | 9,938,500 | 33.27 | 33.48 | 32.71 | 33.13 | 00:00:00 | | 2015-01-15 | 8,141,600 | 33.54 | 33.62 | 32.97 | 32.99 | 00:00:00 | | 2015-01-16 | 7,647,700 | 33.06 | 33.41 | 32.75 | 33.37 | 00:00:00 | | 2015-01-20 | 5,988,400 | 33.39 | 33.44 | 32.43 | 33.22 | 00:00:00 | | 2015-01-21 | 7,657,100 | 33.35 | 33.73 | 33.14 | 33.62 | 00:00:00 | | 2015-01-22 | 6,051,600 | 33.94 | 34.11 | 33.76 | 33.95 | 00:00:00 | | 2015-01-23 | 5,648,000 | 34.18 | 34.51 | 33.74 | 33.77 | 00:00:00 | | 2015-01-26 | 6,579,200 | 33.69 | 34.02 | 33.44 | 33.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
