|
 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 | | 2015-01-26 | 6,579,200 | 33.69 | 34.02 | 33.44 | 33.63 | 00:00:00 | | 2015-01-27 | 7,051,900 | 33.52 | 33.63 | 33.09 | 33.39 | 00:00:00 | | 2015-01-28 | 10,753,300 | 33.39 | 34.03 | 32.99 | 33.00 | 00:00:00 | | 2015-01-29 | 7,444,600 | 33.07 | 33.49 | 32.47 | 33.40 | 00:00:00 | | 2015-01-30 | 6,977,500 | 33.21 | 33.92 | 32.88 | 33.44 | 00:00:00 | | 2015-02-02 | 5,521,800 | 33.92 | 34.17 | 33.56 | 34.17 | 00:00:00 | | 2015-02-03 | 8,964,800 | 34.35 | 35.03 | 34.22 | 34.94 | 00:00:00 | | 2015-02-04 | 6,986,200 | 34.62 | 35.09 | 34.24 | 34.67 | 00:00:00 | | 2015-02-05 | 7,873,900 | 35.64 | 36.45 | 35.63 | 36.21 | 00:00:00 | | 2015-02-06 | 6,967,100 | 36.52 | 36.63 | 36.10 | 36.21 | 00:00:00 | | 2015-02-09 | 4,394,000 | 36.29 | 36.37 | 35.86 | 36.01 | 00:00:00 | | 2015-02-10 | 4,703,900 | 36.12 | 36.52 | 35.70 | 36.50 | 00:00:00 | | 2015-02-11 | 4,793,500 | 35.70 | 35.95 | 35.51 | 35.81 | 00:00:00 | | 2015-02-12 | 4,404,500 | 36.08 | 36.50 | 35.94 | 36.20 | 00:00:00 | | 2015-02-13 | 4,803,000 | 36.41 | 36.83 | 36.26 | 36.81 | 00:00:00 | | 2015-02-17 | 3,104,400 | 36.73 | 36.90 | 36.60 | 36.78 | 00:00:00 | | 2015-02-18 | 3,903,600 | 36.33 | 36.85 | 36.32 | 36.67 | 00:00:00 | | 2015-02-19 | 4,083,300 | 36.15 | 36.42 | 35.90 | 36.00 | 00:00:00 | | 2015-02-20 | 5,701,600 | 36.01 | 36.25 | 35.80 | 36.25 | 00:00:00 | | 2015-02-23 | 3,458,500 | 36.06 | 36.28 | 35.91 | 36.13 | 00:00:00 | | 2015-02-24 | 2,743,300 | 36.19 | 36.20 | 35.90 | 36.13 | 00:00:00 | | 2015-02-25 | 3,097,800 | 36.11 | 36.37 | 35.96 | 36.12 | 00:00:00 | | 2015-02-26 | 2,831,500 | 36.01 | 36.12 | 35.30 | 35.41 | 00:00:00 | | 2015-02-27 | 2,519,700 | 35.48 | 35.62 | 35.21 | 35.49 | 00:00:00 | | 2015-03-02 | 4,071,900 | 35.46 | 35.50 | 35.00 | 35.19 | 00:00:00 | | 2015-03-03 | 3,523,800 | 35.25 | 35.50 | 35.06 | 35.32 | 00:00:00 | | 2015-03-04 | 3,867,300 | 35.26 | 35.31 | 34.73 | 34.99 | 00:00:00 | | 2015-03-05 | 4,208,100 | 35.28 | 35.92 | 35.23 | 35.68 | 00:00:00 | | 2015-03-06 | 3,952,700 | 35.39 | 35.82 | 35.22 | 35.32 | 00:00:00 | | 2015-03-09 | 3,411,800 | 35.25 | 35.63 | 35.22 | 35.33 | 00:00:00 | | 2015-03-10 | 3,169,800 | 35.09 | 35.10 | 34.73 | 34.81 | 00:00:00 | | 2015-03-11 | 4,439,300 | 34.68 | 34.86 | 33.94 | 34.02 | 00:00:00 | | 2015-03-12 | 3,425,800 | 34.18 | 34.28 | 34.06 | 34.14 | 00:00:00 | | 2015-03-13 | 3,257,800 | 34.02 | 34.04 | 33.34 | 33.80 | 00:00:00 | | 2015-03-16 | 2,889,800 | 33.75 | 34.14 | 33.64 | 34.11 | 00:00:00 | | 2015-03-17 | 2,602,200 | 33.98 | 34.46 | 33.94 | 34.40 | 00:00:00 | | 2015-03-18 | 6,319,800 | 34.32 | 35.82 | 34.12 | 35.70 | 00:00:00 | | 2015-03-19 | 4,042,900 | 35.37 | 35.56 | 34.76 | 35.15 | 00:00:00 | | 2015-03-20 | 5,496,500 | 35.40 | 36.02 | 35.30 | 35.94 | 00:00:00 | | 2015-03-23 | 3,696,900 | 35.93 | 36.18 | 35.90 | 36.00 | 00:00:00 | | 2015-03-24 | 3,800,400 | 36.00 | 36.12 | 35.77 | 35.85 | 00:00:00 | | 2015-03-25 | 5,947,600 | 35.99 | 36.71 | 35.93 | 36.35 | 00:00:00 | | 2015-03-26 | 3,811,700 | 36.66 | 36.72 | 35.96 | 35.98 | 00:00:00 | | 2015-03-27 | 4,354,800 | 35.84 | 36.10 | 35.66 | 36.04 | 00:00:00 | | 2015-03-30 | 3,983,600 | 36.31 | 36.90 | 36.31 | 36.66 | 00:00:00 | | 2015-03-31 | 3,331,400 | 36.47 | 36.73 | 36.12 | 36.17 | 00:00:00 | | 2015-04-01 | 4,306,500 | 36.23 | 36.40 | 35.63 | 35.73 | 00:00:00 | | 2015-04-02 | 2,568,600 | 35.64 | 36.18 | 35.58 | 36.06 | 00:00:00 | | 2015-04-06 | 3,431,800 | 36.08 | 36.88 | 36.01 | 36.63 | 00:00:00 | | 2015-04-07 | 4,091,000 | 36.66 | 36.84 | 36.52 | 36.79 | 00:00:00 | | 2015-04-08 | 3,412,400 | 36.90 | 36.92 | 36.46 | 36.73 | 00:00:00 | | 2015-04-09 | 2,267,400 | 36.73 | 37.15 | 36.62 | 37.13 | 00:00:00 | | 2015-04-10 | 3,119,600 | 37.08 | 37.27 | 36.95 | 37.11 | 00:00:00 | | 2015-04-13 | 2,362,800 | 37.35 | 37.36 | 36.88 | 37.03 | 00:00:00 | | 2015-04-14 | 2,527,400 | 37.14 | 37.47 | 37.00 | 37.43 | 00:00:00 | | 2015-04-15 | 3,602,000 | 37.62 | 38.33 | 37.55 | 38.28 | 00:00:00 | | 2015-04-16 | 2,918,100 | 38.14 | 38.31 | 37.65 | 38.12 | 00:00:00 | | 2015-04-17 | 3,049,300 | 37.88 | 37.95 | 37.58 | 37.85 | 00:00:00 | | 2015-04-20 | 3,662,400 | 37.91 | 38.47 | 37.86 | 37.95 | 00:00:00 | | 2015-04-21 | 3,144,800 | 37.98 | 38.08 | 37.53 | 37.56 | 00:00:00 | | 2015-04-22 | 2,439,600 | 37.71 | 37.96 | 37.45 | 37.82 | 00:00:00 | | 2015-04-23 | 2,124,600 | 37.87 | 38.29 | 37.83 | 38.06 | 00:00:00 | | 2015-04-24 | 2,389,400 | 37.95 | 38.17 | 37.76 | 37.79 | 00:00:00 | | 2015-04-27 | 2,237,500 | 37.96 | 38.04 | 37.69 | 37.70 | 00:00:00 | | 2015-04-28 | 2,092,400 | 37.78 | 37.96 | 37.65 | 37.80 | 00:00:00 | | 2015-04-29 | 2,934,500 | 37.63 | 37.76 | 37.28 | 37.70 | 00:00:00 | | 2015-04-30 | 4,068,700 | 37.75 | 37.84 | 37.17 | 37.25 | 00:00:00 | | 2015-05-01 | 2,597,700 | 37.28 | 37.60 | 37.28 | 37.48 | 00:00:00 | | 2015-05-04 | 2,176,700 | 37.58 | 37.73 | 37.23 | 37.27 | 00:00:00 | | 2015-05-05 | 4,244,900 | 37.40 | 37.50 | 36.71 | 36.88 | 00:00:00 | | 2015-05-06 | 5,301,800 | 37.00 | 37.42 | 36.12 | 36.38 | 00:00:00 | | 2015-05-07 | 5,006,600 | 36.40 | 36.50 | 35.98 | 36.09 | 00:00:00 | | 2015-05-08 | 4,028,000 | 36.47 | 37.13 | 36.02 | 37.03 | 00:00:00 | | 2015-05-11 | 3,226,100 | 36.72 | 36.76 | 35.92 | 36.03 | 00:00:00 | | 2015-05-12 | 4,417,200 | 36.00 | 36.50 | 35.87 | 36.28 | 00:00:00 | | 2015-05-13 | 3,252,900 | 36.62 | 37.02 | 36.04 | 36.27 | 00:00:00 | | 2015-05-14 | 3,432,100 | 36.62 | 36.95 | 36.36 | 36.41 | 00:00:00 | | 2015-05-15 | 3,131,000 | 36.32 | 36.57 | 36.17 | 36.55 | 00:00:00 | | 2015-05-18 | 2,765,100 | 36.52 | 36.56 | 36.27 | 36.33 | 00:00:00 | | 2015-05-19 | 2,614,000 | 36.19 | 36.26 | 35.83 | 35.88 | 00:00:00 | | 2015-05-20 | 2,604,200 | 35.73 | 35.98 | 35.68 | 35.89 | 00:00:00 | | 2015-05-21 | 3,055,400 | 36.05 | 36.39 | 35.93 | 36.18 | 00:00:00 | | 2015-05-22 | 2,856,400 | 35.98 | 36.25 | 35.84 | 36.10 | 00:00:00 | | 2015-05-26 | 3,616,500 | 35.89 | 35.91 | 35.14 | 35.19 | 00:00:00 | | 2015-05-27 | 4,399,800 | 35.23 | 35.54 | 35.09 | 35.52 | 00:00:00 | | 2015-05-28 | 4,589,100 | 35.33 | 35.39 | 34.68 | 35.01 | 00:00:00 | | 2015-05-29 | 6,710,300 | 35.06 | 35.38 | 34.74 | 35.17 | 00:00:00 | | 2015-06-01 | 3,483,000 | 35.20 | 35.20 | 34.61 | 34.67 | 00:00:00 | | 2015-06-02 | 3,049,100 | 34.77 | 35.10 | 34.61 | 34.92 | 00:00:00 | | 2015-06-03 | 3,159,800 | 34.80 | 34.98 | 34.58 | 34.81 | 00:00:00 | | 2015-06-04 | 3,450,100 | 34.62 | 34.77 | 34.04 | 34.23 | 00:00:00 | | 2015-06-05 | 3,900,300 | 34.08 | 34.24 | 33.81 | 34.08 | 00:00:00 | | 2015-06-08 | 2,901,200 | 33.94 | 34.09 | 33.79 | 33.82 | 00:00:00 | | 2015-06-09 | 2,627,600 | 34.13 | 34.20 | 33.79 | 33.83 | 00:00:00 | | 2015-06-10 | 3,243,600 | 34.15 | 34.41 | 33.68 | 33.68 | 00:00:00 | | 2015-06-11 | 5,461,900 | 33.73 | 33.78 | 33.05 | 33.16 | 00:00:00 | | 2015-06-12 | 4,077,100 | 33.02 | 33.14 | 32.90 | 32.94 | 00:00:00 | | 2015-06-15 | 3,224,300 | 32.74 | 33.03 | 32.52 | 32.95 | 00:00:00 | | 2015-06-16 | 4,290,000 | 32.93 | 33.12 | 32.63 | 32.91 | 00:00:00 | | 2015-06-17 | 2,775,000 | 33.04 | 33.11 | 32.70 | 33.02 | 00:00:00 | | 2015-06-18 | 3,807,500 | 33.06 | 33.23 | 32.89 | 33.00 | 00:00:00 | | 2015-06-19 | 4,504,200 | 32.88 | 32.99 | 32.48 | 32.65 | 00:00:00 | | 2015-06-22 | 6,424,000 | 32.98 | 33.32 | 32.82 | 33.05 | 00:00:00 | | 2015-06-23 | 3,485,500 | 33.08 | 33.42 | 32.95 | 33.40 | 00:00:00 | | 2015-06-24 | 2,444,000 | 33.22 | 33.52 | 33.14 | 33.23 | 00:00:00 | | 2015-06-25 | 3,308,400 | 33.20 | 33.27 | 32.54 | 32.55 | 00:00:00 | | 2015-06-26 | 4,027,300 | 32.54 | 32.94 | 32.35 | 32.80 | 00:00:00 | | 2015-06-29 | 3,529,000 | 32.40 | 32.83 | 32.19 | 32.21 | 00:00:00 | | 2015-06-30 | 4,049,400 | 32.57 | 32.77 | 32.31 | 32.60 | 00:00:00 | | 2015-07-01 | 7,007,400 | 32.84 | 32.84 | 31.68 | 31.85 | 00:00:00 | | 2015-07-02 | 4,184,300 | 31.80 | 32.12 | 31.53 | 31.93 | 00:00:00 | | 2015-07-06 | 5,459,200 | 31.57 | 31.60 | 31.06 | 31.10 | 00:00:00 | | 2015-07-07 | 5,723,200 | 31.16 | 31.88 | 30.87 | 31.73 | 00:00:00 | | 2015-07-08 | 4,462,800 | 31.63 | 31.87 | 30.94 | 31.04 | 00:00:00 | | 2015-07-09 | 3,398,700 | 31.47 | 31.64 | 31.08 | 31.08 | 00:00:00 | | 2015-07-10 | 2,823,700 | 31.33 | 31.39 | 31.14 | 31.28 | 00:00:00 | | 2015-07-13 | 6,388,100 | 31.49 | 31.91 | 31.39 | 31.83 | 00:00:00 | | 2015-07-14 | 3,406,000 | 31.79 | 32.18 | 31.70 | 31.94 | 00:00:00 | | 2015-07-15 | 4,097,400 | 31.75 | 31.78 | 31.01 | 31.12 | 00:00:00 | | 2015-07-16 | 5,010,200 | 31.33 | 31.46 | 31.18 | 31.29 | 00:00:00 | | 2015-07-17 | 5,047,100 | 31.17 | 31.22 | 30.36 | 30.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
