|
 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 | | 2015-07-17 | 5,047,100 | 31.17 | 31.22 | 30.36 | 30.41 | 00:00:00 | | 2015-07-20 | 4,124,400 | 30.44 | 30.59 | 29.90 | 30.00 | 00:00:00 | | 2015-07-21 | 3,919,100 | 30.00 | 30.39 | 29.90 | 30.08 | 00:00:00 | | 2015-07-22 | 5,264,900 | 29.98 | 30.04 | 29.18 | 29.46 | 00:00:00 | | 2015-07-23 | 4,283,900 | 29.55 | 29.73 | 29.39 | 29.67 | 00:00:00 | | 2015-07-24 | 6,805,300 | 29.72 | 29.72 | 29.05 | 29.31 | 00:00:00 | | 2015-07-27 | 3,908,800 | 29.00 | 29.47 | 28.82 | 29.21 | 00:00:00 | | 2015-07-28 | 4,960,800 | 29.26 | 30.25 | 29.26 | 30.04 | 00:00:00 | | 2015-07-29 | 4,327,200 | 29.93 | 30.59 | 29.87 | 30.53 | 00:00:00 | | 2015-07-30 | 4,219,100 | 30.51 | 30.73 | 30.12 | 30.36 | 00:00:00 | | 2015-07-31 | 3,822,600 | 30.27 | 30.64 | 30.16 | 30.26 | 00:00:00 | | 2015-08-03 | 4,325,200 | 30.02 | 30.03 | 29.19 | 29.27 | 00:00:00 | | 2015-08-04 | 4,665,300 | 29.41 | 29.46 | 28.71 | 28.97 | 00:00:00 | | 2015-08-05 | 11,634,300 | 29.47 | 30.85 | 28.81 | 28.96 | 00:00:00 | | 2015-08-06 | 6,589,300 | 29.04 | 29.59 | 28.17 | 29.33 | 00:00:00 | | 2015-08-07 | 7,345,200 | 29.12 | 29.92 | 29.11 | 29.20 | 00:00:00 | | 2015-08-10 | 5,649,100 | 28.91 | 30.14 | 28.89 | 30.05 | 00:00:00 | | 2015-08-11 | 4,984,600 | 29.63 | 30.02 | 29.27 | 29.99 | 00:00:00 | | 2015-08-12 | 5,663,200 | 29.95 | 30.80 | 29.81 | 30.79 | 00:00:00 | | 2015-08-13 | 4,548,800 | 30.88 | 30.98 | 30.00 | 30.13 | 00:00:00 | | 2015-08-14 | 2,730,100 | 30.13 | 30.35 | 29.89 | 30.10 | 00:00:00 | | 2015-08-17 | 4,619,000 | 30.04 | 30.12 | 29.65 | 29.95 | 00:00:00 | | 2015-08-18 | 4,398,500 | 29.95 | 29.97 | 29.26 | 29.46 | 00:00:00 | | 2015-08-19 | 4,238,900 | 29.38 | 29.49 | 28.58 | 28.96 | 00:00:00 | | 2015-08-20 | 4,768,600 | 28.95 | 29.09 | 28.18 | 28.22 | 00:00:00 | | 2015-08-21 | 7,458,700 | 28.08 | 28.46 | 27.56 | 27.72 | 00:00:00 | | 2015-08-24 | 10,294,300 | 26.78 | 27.86 | 26.00 | 26.64 | 00:00:00 | | 2015-08-25 | 7,648,000 | 27.56 | 27.62 | 26.12 | 26.13 | 00:00:00 | | 2015-08-26 | 8,272,200 | 26.91 | 27.18 | 26.32 | 27.14 | 00:00:00 | | 2015-08-27 | 8,062,400 | 27.54 | 28.41 | 27.51 | 28.14 | 00:00:00 | | 2015-08-28 | 8,628,700 | 28.07 | 29.11 | 28.07 | 28.88 | 00:00:00 | | 2015-08-31 | 6,079,100 | 28.64 | 29.22 | 28.07 | 29.07 | 00:00:00 | | 2015-09-01 | 6,280,700 | 28.23 | 28.48 | 27.71 | 27.92 | 00:00:00 | | 2015-09-02 | 4,152,500 | 28.26 | 28.34 | 27.54 | 28.05 | 00:00:00 | | 2015-09-03 | 4,871,500 | 28.22 | 28.94 | 27.98 | 28.24 | 00:00:00 | | 2015-09-04 | 3,766,100 | 27.74 | 28.04 | 27.59 | 27.87 | 00:00:00 | | 2015-09-08 | 4,575,300 | 28.24 | 28.76 | 28.09 | 28.67 | 00:00:00 | | 2015-09-09 | 7,044,500 | 28.76 | 28.83 | 27.81 | 27.85 | 00:00:00 | | 2015-09-10 | 6,503,200 | 28.12 | 28.28 | 27.59 | 27.89 | 00:00:00 | | 2015-09-11 | 5,598,800 | 27.87 | 28.33 | 26.98 | 27.28 | 00:00:00 | | 2015-09-14 | 3,795,200 | 27.15 | 27.39 | 26.86 | 27.13 | 00:00:00 | | 2015-09-15 | 6,584,100 | 27.25 | 27.83 | 27.16 | 27.80 | 00:00:00 | | 2015-09-16 | 5,348,700 | 27.88 | 28.43 | 27.88 | 28.35 | 00:00:00 | | 2015-09-17 | 5,325,300 | 28.37 | 29.01 | 28.25 | 28.50 | 00:00:00 | | 2015-09-18 | 6,881,700 | 28.05 | 28.22 | 27.77 | 27.92 | 00:00:00 | | 2015-09-21 | 3,447,100 | 28.05 | 28.51 | 27.91 | 28.26 | 00:00:00 | | 2015-09-22 | 4,788,000 | 27.91 | 28.39 | 27.78 | 28.03 | 00:00:00 | | 2015-09-23 | 4,016,900 | 28.20 | 28.33 | 27.40 | 27.42 | 00:00:00 | | 2015-09-24 | 5,375,700 | 27.27 | 27.48 | 26.78 | 27.34 | 00:00:00 | | 2015-09-25 | 5,522,100 | 27.63 | 27.85 | 27.38 | 27.76 | 00:00:00 | | 2015-09-28 | 8,043,800 | 27.50 | 27.74 | 26.39 | 26.46 | 00:00:00 | | 2015-09-29 | 9,167,500 | 26.61 | 26.67 | 25.22 | 25.34 | 00:00:00 | | 2015-09-30 | 6,884,300 | 25.65 | 26.31 | 25.50 | 26.27 | 00:00:00 | | 2015-10-01 | 6,504,400 | 26.57 | 27.09 | 26.50 | 26.94 | 00:00:00 | | 2015-10-02 | 6,443,100 | 26.67 | 28.25 | 26.31 | 28.25 | 00:00:00 | | 2015-10-05 | 5,295,900 | 28.46 | 29.53 | 28.38 | 29.44 | 00:00:00 | | 2015-10-06 | 7,723,700 | 29.40 | 29.89 | 29.32 | 29.40 | 00:00:00 | | 2015-10-07 | 5,799,000 | 29.86 | 30.38 | 29.41 | 30.11 | 00:00:00 | | 2015-10-08 | 5,397,000 | 29.90 | 30.55 | 29.58 | 30.38 | 00:00:00 | | 2015-10-09 | 5,114,200 | 30.43 | 30.43 | 29.71 | 29.85 | 00:00:00 | | 2015-10-12 | 4,566,600 | 29.93 | 29.93 | 28.97 | 29.35 | 00:00:00 | | 2015-10-13 | 4,142,200 | 29.04 | 29.60 | 28.93 | 29.04 | 00:00:00 | | 2015-10-14 | 4,789,800 | 29.02 | 29.09 | 28.58 | 28.96 | 00:00:00 | | 2015-10-15 | 3,703,300 | 29.06 | 29.34 | 28.58 | 29.31 | 00:00:00 | | 2015-10-16 | 3,793,300 | 29.66 | 29.66 | 28.96 | 29.35 | 00:00:00 | | 2015-10-19 | 3,645,900 | 28.94 | 29.13 | 28.65 | 29.11 | 00:00:00 | | 2015-10-20 | 3,149,000 | 28.99 | 29.47 | 28.86 | 28.98 | 00:00:00 | | 2015-10-21 | 4,754,300 | 28.96 | 29.05 | 28.52 | 28.74 | 00:00:00 | | 2015-10-22 | 6,827,200 | 28.83 | 28.89 | 28.01 | 28.50 | 00:00:00 | | 2015-10-23 | 4,144,000 | 28.46 | 29.07 | 28.33 | 28.77 | 00:00:00 | | 2015-10-26 | 3,745,300 | 28.68 | 28.73 | 28.00 | 28.06 | 00:00:00 | | 2015-10-27 | 5,416,300 | 27.89 | 27.89 | 27.00 | 27.71 | 00:00:00 | | 2015-10-28 | 5,358,500 | 27.83 | 28.47 | 27.69 | 28.24 | 00:00:00 | | 2015-10-29 | 2,731,600 | 28.10 | 28.63 | 27.96 | 28.49 | 00:00:00 | | 2015-10-30 | 3,700,100 | 28.53 | 28.84 | 28.10 | 28.57 | 00:00:00 | | 2015-11-02 | 3,415,700 | 28.36 | 28.97 | 28.30 | 28.79 | 00:00:00 | | 2015-11-03 | 5,625,100 | 28.86 | 29.64 | 28.73 | 29.35 | 00:00:00 | | 2015-11-04 | 5,667,500 | 28.77 | 30.00 | 28.55 | 28.76 | 00:00:00 | | 2015-11-05 | 5,805,900 | 28.73 | 29.23 | 28.11 | 28.36 | 00:00:00 | | 2015-11-06 | 5,246,600 | 28.36 | 28.40 | 27.62 | 27.96 | 00:00:00 | | 2015-11-09 | 4,373,100 | 27.95 | 28.25 | 27.50 | 27.75 | 00:00:00 | | 2015-11-10 | 4,586,400 | 27.29 | 27.55 | 26.90 | 27.04 | 00:00:00 | | 2015-11-11 | 4,837,500 | 27.00 | 27.17 | 26.34 | 26.83 | 00:00:00 | | 2015-11-12 | 5,634,800 | 26.48 | 26.72 | 26.22 | 26.39 | 00:00:00 | | 2015-11-13 | 4,163,600 | 26.29 | 26.53 | 25.81 | 26.31 | 00:00:00 | | 2015-11-16 | 4,951,700 | 26.38 | 27.42 | 26.35 | 27.41 | 00:00:00 | | 2015-11-17 | 5,405,200 | 27.37 | 27.48 | 26.93 | 27.27 | 00:00:00 | | 2015-11-18 | 4,417,600 | 27.35 | 27.74 | 26.92 | 27.50 | 00:00:00 | | 2015-11-19 | 3,712,500 | 27.52 | 27.58 | 26.94 | 27.28 | 00:00:00 | | 2015-11-20 | 3,813,200 | 27.26 | 27.49 | 26.57 | 26.69 | 00:00:00 | | 2015-11-23 | 4,175,200 | 26.61 | 27.23 | 26.44 | 26.94 | 00:00:00 | | 2015-11-24 | 4,119,000 | 26.77 | 27.42 | 26.76 | 27.28 | 00:00:00 | | 2015-11-25 | 2,717,200 | 27.06 | 27.19 | 26.83 | 26.99 | 00:00:00 | | 2015-11-27 | 1,629,600 | 26.80 | 26.86 | 26.48 | 26.63 | 00:00:00 | | 2015-11-30 | 8,123,000 | 26.69 | 26.73 | 26.16 | 26.20 | 00:00:00 | | 2015-12-01 | 6,838,200 | 26.25 | 26.59 | 25.71 | 26.20 | 00:00:00 | | 2015-12-02 | 5,777,800 | 25.97 | 26.00 | 25.15 | 25.33 | 00:00:00 | | 2015-12-03 | 7,988,000 | 25.46 | 25.65 | 24.44 | 24.64 | 00:00:00 | | 2015-12-04 | 8,855,400 | 24.43 | 24.53 | 23.44 | 23.56 | 00:00:00 | | 2015-12-07 | 14,897,700 | 22.80 | 22.80 | 21.47 | 22.06 | 00:00:00 | | 2015-12-08 | 14,361,300 | 21.71 | 22.88 | 21.43 | 22.30 | 00:00:00 | | 2015-12-09 | 13,259,600 | 22.65 | 24.03 | 22.55 | 23.94 | 00:00:00 | | 2015-12-10 | 9,915,800 | 23.88 | 24.52 | 23.49 | 23.57 | 00:00:00 | | 2015-12-11 | 8,176,700 | 23.25 | 23.33 | 22.60 | 22.71 | 00:00:00 | | 2015-12-14 | 9,897,000 | 22.54 | 23.14 | 22.23 | 22.84 | 00:00:00 | | 2015-12-15 | 7,569,000 | 23.07 | 23.69 | 22.94 | 23.21 | 00:00:00 | | 2015-12-16 | 7,377,900 | 23.15 | 23.99 | 23.11 | 23.92 | 00:00:00 | | 2015-12-17 | 8,682,100 | 23.83 | 23.91 | 22.94 | 22.94 | 00:00:00 | | 2015-12-18 | 16,559,100 | 22.83 | 22.97 | 21.96 | 21.97 | 00:00:00 | | 2015-12-21 | 7,992,500 | 22.13 | 22.47 | 21.75 | 22.45 | 00:00:00 | | 2015-12-22 | 7,860,600 | 22.50 | 23.06 | 22.45 | 22.85 | 00:00:00 | | 2015-12-23 | 9,463,300 | 23.36 | 24.12 | 23.27 | 23.95 | 00:00:00 | | 2015-12-24 | 2,722,900 | 23.94 | 24.16 | 23.81 | 23.86 | 00:00:00 | | 2015-12-28 | 4,589,400 | 23.57 | 23.79 | 23.12 | 23.73 | 00:00:00 | | 2015-12-29 | 5,182,700 | 24.07 | 24.37 | 23.51 | 23.77 | 00:00:00 | | 2015-12-30 | 7,711,200 | 23.38 | 24.02 | 23.32 | 23.73 | 00:00:00 | | 2015-12-31 | 4,731,300 | 23.56 | 24.07 | 23.46 | 23.94 | 00:00:00 | | 2016-01-04 | 7,725,300 | 24.02 | 24.74 | 23.82 | 24.74 | 00:00:00 | | 2016-01-05 | 9,026,200 | 24.84 | 25.25 | 24.72 | 25.15 | 00:00:00 | | 2016-01-06 | 7,186,800 | 24.75 | 24.99 | 24.56 | 24.99 | 00:00:00 | | 2016-01-07 | 7,390,700 | 24.46 | 25.07 | 24.35 | 24.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
