|
 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 | | 2007-06-11 | 2,821,100 | 25.55 | 26.13 | 25.51 | 25.86 | 00:00:00 | | 2007-06-12 | 5,504,900 | 25.84 | 26.01 | 25.54 | 25.70 | 00:00:00 | | 2007-06-13 | 2,830,000 | 25.69 | 26.35 | 25.68 | 26.32 | 00:00:00 | | 2007-06-14 | 1,731,900 | 26.50 | 26.50 | 26.23 | 26.28 | 00:00:00 | | 2007-06-15 | 3,784,500 | 26.42 | 26.58 | 26.09 | 26.53 | 00:00:00 | | 2007-06-18 | 1,667,900 | 26.12 | 26.74 | 26.12 | 26.49 | 00:00:00 | | 2007-06-19 | 1,406,200 | 26.50 | 26.74 | 26.41 | 26.63 | 00:00:00 | | 2007-06-20 | 2,612,500 | 26.69 | 27.06 | 25.95 | 25.96 | 00:00:00 | | 2007-06-21 | 1,894,700 | 25.85 | 26.34 | 25.57 | 26.32 | 00:00:00 | | 2007-06-22 | 4,697,600 | 26.21 | 26.41 | 25.81 | 26.41 | 00:00:00 | | 2007-06-25 | 3,468,400 | 26.25 | 26.53 | 25.75 | 26.16 | 00:00:00 | | 2007-06-26 | 3,318,500 | 26.20 | 26.43 | 25.87 | 25.90 | 00:00:00 | | 2007-06-27 | 3,360,000 | 25.65 | 26.17 | 25.60 | 26.03 | 00:00:00 | | 2007-06-28 | 2,174,400 | 25.97 | 26.25 | 25.78 | 25.81 | 00:00:00 | | 2007-06-29 | 2,014,700 | 25.82 | 26.03 | 25.65 | 25.96 | 00:00:00 | | 2007-07-02 | 2,052,100 | 26.20 | 26.42 | 26.15 | 26.33 | 00:00:00 | | 2007-07-03 | 1,085,300 | 26.76 | 26.77 | 26.34 | 26.44 | 00:00:00 | | 2007-07-05 | 2,827,000 | 25.69 | 26.60 | 25.68 | 26.41 | 00:00:00 | | 2007-07-06 | 1,503,500 | 26.35 | 26.64 | 26.20 | 26.53 | 00:00:00 | | 2007-07-09 | 1,948,400 | 26.59 | 26.73 | 26.25 | 26.41 | 00:00:00 | | 2007-07-10 | 2,547,200 | 26.36 | 26.41 | 25.90 | 26.03 | 00:00:00 | | 2007-07-11 | 2,014,100 | 25.98 | 26.38 | 25.95 | 26.31 | 00:00:00 | | 2007-07-12 | 1,987,000 | 26.50 | 26.50 | 26.00 | 26.38 | 00:00:00 | | 2007-07-13 | 1,900,200 | 26.40 | 26.92 | 26.26 | 26.72 | 00:00:00 | | 2007-07-16 | 2,155,500 | 26.60 | 26.68 | 26.12 | 26.23 | 00:00:00 | | 2007-07-17 | 1,791,500 | 26.27 | 26.49 | 26.08 | 26.23 | 00:00:00 | | 2007-07-18 | 2,064,800 | 26.08 | 26.42 | 26.07 | 26.37 | 00:00:00 | | 2007-07-19 | 3,966,000 | 26.45 | 27.46 | 26.40 | 27.37 | 00:00:00 | | 2007-07-20 | 3,231,100 | 26.59 | 27.73 | 26.59 | 27.03 | 00:00:00 | | 2007-07-23 | 2,326,200 | 27.10 | 27.47 | 26.61 | 27.42 | 00:00:00 | | 2007-07-24 | 3,857,400 | 27.18 | 27.48 | 26.49 | 26.64 | 00:00:00 | | 2007-07-25 | 2,177,000 | 26.80 | 26.96 | 26.25 | 26.67 | 00:00:00 | | 2007-07-26 | 2,942,500 | 26.00 | 26.82 | 25.32 | 25.83 | 00:00:00 | | 2007-07-27 | 2,783,100 | 25.68 | 26.24 | 25.02 | 25.14 | 00:00:00 | | 2007-07-30 | 2,488,100 | 25.07 | 25.64 | 24.68 | 25.48 | 00:00:00 | | 2007-07-31 | 2,492,000 | 25.63 | 26.00 | 25.38 | 25.47 | 00:00:00 | | 2007-08-01 | 3,021,500 | 25.45 | 25.72 | 24.99 | 25.61 | 00:00:00 | | 2007-08-02 | 2,413,500 | 25.61 | 25.78 | 25.25 | 25.36 | 00:00:00 | | 2007-08-03 | 2,647,000 | 25.36 | 25.49 | 24.78 | 24.78 | 00:00:00 | | 2007-08-06 | 5,686,200 | 24.66 | 24.75 | 22.05 | 24.44 | 00:00:00 | | 2007-08-07 | 5,071,100 | 24.10 | 24.39 | 23.92 | 24.18 | 00:00:00 | | 2007-08-08 | 2,391,800 | 24.33 | 24.84 | 23.94 | 24.45 | 00:00:00 | | 2007-08-09 | 3,253,800 | 24.49 | 25.00 | 23.84 | 23.88 | 00:00:00 | | 2007-08-10 | 3,347,500 | 23.47 | 24.07 | 22.68 | 23.88 | 00:00:00 | | 2007-08-13 | 2,266,000 | 24.20 | 24.36 | 23.77 | 24.03 | 00:00:00 | | 2007-08-14 | 2,090,700 | 24.01 | 24.06 | 23.15 | 23.24 | 00:00:00 | | 2007-08-15 | 2,764,600 | 23.21 | 23.58 | 22.59 | 22.70 | 00:00:00 | | 2007-08-16 | 5,674,000 | 22.02 | 22.48 | 21.24 | 22.12 | 00:00:00 | | 2007-08-17 | 4,249,100 | 22.52 | 23.06 | 21.99 | 22.37 | 00:00:00 | | 2007-08-20 | 3,313,000 | 22.50 | 22.65 | 22.11 | 22.18 | 00:00:00 | | 2007-08-21 | 3,033,800 | 22.05 | 22.33 | 21.81 | 21.92 | 00:00:00 | | 2007-08-22 | 2,988,300 | 21.93 | 22.62 | 21.88 | 22.59 | 00:00:00 | | 2007-08-23 | 2,533,900 | 22.57 | 23.21 | 22.57 | 23.03 | 00:00:00 | | 2007-08-24 | 2,131,200 | 22.94 | 23.25 | 22.84 | 23.18 | 00:00:00 | | 2007-08-27 | 1,865,500 | 23.15 | 23.15 | 22.61 | 22.63 | 00:00:00 | | 2007-08-28 | 2,441,200 | 22.47 | 22.67 | 22.19 | 22.32 | 00:00:00 | | 2007-08-29 | 2,942,300 | 22.45 | 23.26 | 22.40 | 23.18 | 00:00:00 | | 2007-08-30 | 2,239,100 | 23.18 | 23.32 | 22.82 | 23.03 | 00:00:00 | | 2007-08-31 | 1,963,600 | 23.27 | 23.68 | 23.11 | 23.25 | 00:00:00 | | 2007-09-04 | 2,153,800 | 23.28 | 23.74 | 23.15 | 23.57 | 00:00:00 | | 2007-09-05 | 1,906,400 | 23.35 | 23.49 | 23.03 | 23.31 | 00:00:00 | | 2007-09-06 | 2,406,700 | 23.16 | 23.72 | 23.01 | 23.71 | 00:00:00 | | 2007-09-07 | 2,565,500 | 23.35 | 23.76 | 23.31 | 23.59 | 00:00:00 | | 2007-09-10 | 1,720,200 | 23.51 | 23.87 | 23.33 | 23.73 | 00:00:00 | | 2007-09-11 | 2,816,000 | 23.93 | 24.45 | 23.78 | 24.15 | 00:00:00 | | 2007-09-12 | 2,149,600 | 24.21 | 24.25 | 23.93 | 24.10 | 00:00:00 | | 2007-09-13 | 1,298,400 | 24.20 | 24.28 | 24.04 | 24.16 | 00:00:00 | | 2007-09-14 | 1,732,700 | 24.06 | 24.20 | 23.94 | 24.05 | 00:00:00 | | 2007-09-17 | 2,446,000 | 24.04 | 24.35 | 23.88 | 24.00 | 00:00:00 | | 2007-09-18 | 2,629,000 | 24.22 | 24.94 | 24.10 | 24.84 | 00:00:00 | | 2007-09-19 | 3,315,600 | 24.90 | 25.29 | 24.78 | 25.24 | 00:00:00 | | 2007-09-20 | 2,899,600 | 25.12 | 25.77 | 25.12 | 25.64 | 00:00:00 | | 2007-09-21 | 3,876,100 | 25.80 | 26.39 | 25.47 | 25.72 | 00:00:00 | | 2007-09-24 | 2,651,300 | 25.60 | 25.75 | 25.43 | 25.54 | 00:00:00 | | 2007-09-25 | 2,530,800 | 25.39 | 25.60 | 25.13 | 25.15 | 00:00:00 | | 2007-09-26 | 2,695,100 | 25.30 | 25.39 | 24.51 | 24.97 | 00:00:00 | | 2007-09-27 | 1,495,100 | 25.32 | 25.32 | 24.82 | 24.93 | 00:00:00 | | 2007-09-28 | 1,909,600 | 24.25 | 24.86 | 24.25 | 24.48 | 00:00:00 | | 2007-10-01 | 1,840,600 | 24.80 | 25.18 | 24.55 | 25.07 | 00:00:00 | | 2007-10-02 | 1,561,900 | 25.03 | 25.15 | 24.58 | 24.79 | 00:00:00 | | 2007-10-03 | 1,490,700 | 24.62 | 24.93 | 24.60 | 24.72 | 00:00:00 | | 2007-10-04 | 1,940,400 | 24.72 | 25.19 | 24.56 | 25.07 | 00:00:00 | | 2007-10-05 | 1,604,900 | 25.32 | 25.32 | 24.78 | 24.90 | 00:00:00 | | 2007-10-08 | 1,057,900 | 24.61 | 24.90 | 24.55 | 24.64 | 00:00:00 | | 2007-10-09 | 1,377,500 | 24.70 | 25.34 | 24.70 | 25.31 | 00:00:00 | | 2007-10-10 | 1,495,700 | 25.17 | 25.60 | 25.10 | 25.44 | 00:00:00 | | 2007-10-11 | 2,374,700 | 25.62 | 25.95 | 25.41 | 25.57 | 00:00:00 | | 2007-10-12 | 2,027,200 | 25.59 | 26.10 | 25.59 | 25.89 | 00:00:00 | | 2007-10-15 | 1,999,800 | 26.00 | 26.04 | 25.57 | 25.76 | 00:00:00 | | 2007-10-16 | 2,132,200 | 25.73 | 25.91 | 25.59 | 25.77 | 00:00:00 | | 2007-10-17 | 2,087,500 | 25.90 | 26.15 | 25.79 | 25.92 | 00:00:00 | | 2007-10-18 | 1,343,300 | 25.64 | 25.90 | 25.57 | 25.84 | 00:00:00 | | 2007-10-19 | 2,792,400 | 25.65 | 25.85 | 24.93 | 24.97 | 00:00:00 | | 2007-10-22 | 1,723,500 | 24.79 | 25.27 | 24.58 | 25.21 | 00:00:00 | | 2007-10-23 | 1,145,800 | 25.18 | 25.52 | 24.74 | 25.21 | 00:00:00 | | 2007-10-24 | 1,635,600 | 25.21 | 25.60 | 24.99 | 25.51 | 00:00:00 | | 2007-10-25 | 1,654,600 | 25.51 | 25.96 | 25.44 | 25.91 | 00:00:00 | | 2007-10-26 | 1,575,200 | 26.00 | 26.22 | 25.75 | 25.94 | 00:00:00 | | 2007-10-29 | 1,177,100 | 25.99 | 26.05 | 25.75 | 25.83 | 00:00:00 | | 2007-10-30 | 2,105,300 | 25.75 | 25.76 | 25.01 | 25.01 | 00:00:00 | | 2007-10-31 | 2,589,900 | 25.14 | 26.15 | 25.07 | 25.98 | 00:00:00 | | 2007-11-01 | 3,008,300 | 25.81 | 25.86 | 24.92 | 24.99 | 00:00:00 | | 2007-11-02 | 3,654,600 | 25.44 | 25.45 | 24.77 | 25.29 | 00:00:00 | | 2007-11-05 | 2,323,000 | 24.97 | 26.11 | 24.91 | 25.88 | 00:00:00 | | 2007-11-06 | 1,860,700 | 25.85 | 26.34 | 25.18 | 25.39 | 00:00:00 | | 2007-11-07 | 2,247,400 | 25.03 | 25.51 | 24.84 | 24.85 | 00:00:00 | | 2007-11-08 | 2,686,700 | 25.00 | 25.67 | 24.48 | 25.26 | 00:00:00 | | 2007-11-09 | 1,844,100 | 24.98 | 25.22 | 24.71 | 24.77 | 00:00:00 | | 2007-11-12 | 2,360,700 | 24.68 | 24.95 | 24.14 | 24.16 | 00:00:00 | | 2007-11-13 | 2,702,800 | 24.38 | 24.69 | 24.05 | 24.66 | 00:00:00 | | 2007-11-14 | 2,312,300 | 24.76 | 24.97 | 24.30 | 24.36 | 00:00:00 | | 2007-11-15 | 1,847,900 | 24.31 | 24.77 | 24.28 | 24.62 | 00:00:00 | | 2007-11-16 | 2,171,000 | 24.74 | 25.06 | 24.62 | 24.97 | 00:00:00 | | 2007-11-19 | 2,385,400 | 24.86 | 24.90 | 24.49 | 24.73 | 00:00:00 | | 2007-11-20 | 1,947,900 | 24.72 | 25.20 | 24.67 | 25.08 | 00:00:00 | | 2007-11-21 | 2,098,900 | 24.92 | 25.10 | 24.44 | 24.50 | 00:00:00 | | 2007-11-23 | 993,300 | 24.61 | 24.65 | 24.27 | 24.48 | 00:00:00 | | 2007-11-26 | 2,650,900 | 24.43 | 24.97 | 24.20 | 24.24 | 00:00:00 | | 2007-11-27 | 3,044,800 | 24.30 | 24.55 | 23.98 | 24.49 | 00:00:00 | | 2007-11-28 | 2,768,700 | 24.62 | 24.88 | 24.12 | 24.80 | 00:00:00 | | 2007-11-29 | 3,118,500 | 24.72 | 24.80 | 24.48 | 24.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
