|
 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 | | 2016-01-07 | 7,390,700 | 24.46 | 25.07 | 24.35 | 24.57 | 00:00:00 | | 2016-01-08 | 7,102,200 | 24.76 | 25.33 | 24.60 | 24.80 | 00:00:00 | | 2016-01-11 | 8,471,900 | 25.06 | 25.12 | 23.87 | 24.11 | 00:00:00 | | 2016-01-12 | 7,991,500 | 24.52 | 24.69 | 23.29 | 24.23 | 00:00:00 | | 2016-01-13 | 9,448,100 | 24.55 | 24.61 | 23.64 | 24.19 | 00:00:00 | | 2016-01-14 | 14,718,900 | 24.35 | 25.70 | 24.25 | 25.38 | 00:00:00 | | 2016-01-15 | 9,880,400 | 24.06 | 25.01 | 24.06 | 24.52 | 00:00:00 | | 2016-01-19 | 8,776,800 | 24.78 | 24.94 | 24.02 | 24.47 | 00:00:00 | | 2016-01-20 | 14,826,500 | 24.14 | 24.37 | 23.51 | 24.03 | 00:00:00 | | 2016-01-21 | 10,666,100 | 24.20 | 25.89 | 23.94 | 25.67 | 00:00:00 | | 2016-01-22 | 12,045,500 | 26.48 | 27.44 | 26.32 | 27.39 | 00:00:00 | | 2016-01-25 | 8,962,100 | 26.90 | 27.96 | 26.34 | 26.36 | 00:00:00 | | 2016-01-26 | 9,387,500 | 26.88 | 27.31 | 26.23 | 26.69 | 00:00:00 | | 2016-01-27 | 9,669,900 | 26.48 | 27.22 | 25.74 | 26.57 | 00:00:00 | | 2016-01-28 | 7,661,600 | 27.55 | 27.77 | 26.76 | 27.11 | 00:00:00 | | 2016-01-29 | 8,836,900 | 27.32 | 27.68 | 26.89 | 27.45 | 00:00:00 | | 2016-02-01 | 8,574,000 | 27.04 | 27.23 | 26.14 | 26.99 | 00:00:00 | | 2016-02-02 | 7,596,000 | 26.31 | 26.73 | 26.11 | 26.19 | 00:00:00 | | 2016-02-03 | 10,444,200 | 26.97 | 28.49 | 26.41 | 28.41 | 00:00:00 | | 2016-02-04 | 9,878,800 | 28.94 | 29.82 | 28.63 | 29.28 | 00:00:00 | | 2016-02-05 | 8,798,900 | 29.01 | 29.70 | 28.56 | 29.52 | 00:00:00 | | 2016-02-08 | 11,085,200 | 28.85 | 30.33 | 28.27 | 29.74 | 00:00:00 | | 2016-02-09 | 8,841,300 | 29.45 | 30.09 | 28.98 | 29.15 | 00:00:00 | | 2016-02-10 | 8,130,100 | 28.53 | 28.71 | 27.62 | 28.06 | 00:00:00 | | 2016-02-11 | 8,124,300 | 27.35 | 28.01 | 26.88 | 27.59 | 00:00:00 | | 2016-02-12 | 5,396,600 | 28.01 | 28.58 | 27.70 | 28.49 | 00:00:00 | | 2016-02-16 | 8,252,400 | 28.80 | 29.09 | 28.14 | 28.40 | 00:00:00 | | 2016-02-17 | 6,407,200 | 29.00 | 29.42 | 28.56 | 29.31 | 00:00:00 | | 2016-02-18 | 6,539,400 | 29.65 | 29.70 | 28.52 | 29.11 | 00:00:00 | | 2016-02-19 | 6,086,000 | 28.52 | 28.65 | 28.01 | 28.63 | 00:00:00 | | 2016-02-22 | 6,500,400 | 29.23 | 29.32 | 28.95 | 29.02 | 00:00:00 | | 2016-02-23 | 5,050,800 | 28.76 | 28.94 | 28.37 | 28.59 | 00:00:00 | | 2016-02-24 | 5,076,200 | 28.27 | 28.78 | 27.67 | 28.68 | 00:00:00 | | 2016-02-25 | 4,040,600 | 28.63 | 28.95 | 28.18 | 28.77 | 00:00:00 | | 2016-02-26 | 3,334,500 | 29.33 | 29.45 | 29.09 | 29.22 | 00:00:00 | | 2016-02-29 | 4,187,100 | 29.27 | 29.84 | 29.10 | 29.20 | 00:00:00 | | 2016-03-01 | 4,778,100 | 29.47 | 29.82 | 28.86 | 29.66 | 00:00:00 | | 2016-03-02 | 3,997,000 | 29.44 | 29.94 | 29.18 | 29.93 | 00:00:00 | | 2016-03-03 | 6,183,600 | 29.89 | 30.24 | 29.47 | 30.09 | 00:00:00 | | 2016-03-04 | 5,741,800 | 30.20 | 30.59 | 29.91 | 30.21 | 00:00:00 | | 2016-03-07 | 6,212,600 | 30.08 | 30.98 | 30.01 | 30.80 | 00:00:00 | | 2016-03-08 | 6,889,800 | 30.78 | 30.80 | 29.74 | 29.84 | 00:00:00 | | 2016-03-09 | 5,731,400 | 30.17 | 30.21 | 29.51 | 29.54 | 00:00:00 | | 2016-03-10 | 8,384,200 | 29.56 | 29.99 | 29.23 | 29.89 | 00:00:00 | | 2016-03-11 | 5,435,700 | 30.05 | 30.57 | 30.04 | 30.33 | 00:00:00 | | 2016-03-14 | 5,112,300 | 29.94 | 30.24 | 29.65 | 30.01 | 00:00:00 | | 2016-03-15 | 5,146,600 | 29.64 | 29.79 | 28.90 | 29.54 | 00:00:00 | | 2016-03-16 | 4,006,200 | 29.62 | 30.40 | 29.54 | 30.18 | 00:00:00 | | 2016-03-17 | 4,573,400 | 30.53 | 31.08 | 30.35 | 30.88 | 00:00:00 | | 2016-03-18 | 12,053,500 | 31.16 | 31.22 | 30.50 | 31.01 | 00:00:00 | | 2016-03-21 | 3,119,000 | 30.75 | 30.99 | 30.44 | 30.89 | 00:00:00 | | 2016-03-22 | 3,960,400 | 30.57 | 31.07 | 30.56 | 30.90 | 00:00:00 | | 2016-03-23 | 2,359,300 | 30.57 | 30.90 | 30.40 | 30.40 | 00:00:00 | | 2016-03-24 | 4,495,900 | 30.09 | 30.55 | 29.87 | 30.44 | 00:00:00 | | 2016-03-28 | 2,608,000 | 30.62 | 30.63 | 30.16 | 30.42 | 00:00:00 | | 2016-03-29 | 3,568,800 | 30.08 | 30.22 | 29.68 | 30.11 | 00:00:00 | | 2016-03-30 | 2,720,700 | 30.49 | 30.73 | 30.33 | 30.55 | 00:00:00 | | 2016-03-31 | 3,555,000 | 30.58 | 30.74 | 30.43 | 30.60 | 00:00:00 | | 2016-04-01 | 3,267,500 | 30.11 | 30.35 | 29.87 | 30.10 | 00:00:00 | | 2016-04-04 | 3,662,800 | 30.24 | 30.59 | 30.10 | 30.29 | 00:00:00 | | 2016-04-05 | 13,569,800 | 29.44 | 29.90 | 28.84 | 28.90 | 00:00:00 | | 2016-04-06 | 8,792,500 | 29.21 | 29.93 | 28.90 | 29.90 | 00:00:00 | | 2016-04-07 | 7,236,000 | 29.80 | 30.03 | 29.48 | 29.70 | 00:00:00 | | 2016-04-08 | 4,490,100 | 30.25 | 30.32 | 29.81 | 30.01 | 00:00:00 | | 2016-04-11 | 4,526,700 | 30.11 | 30.30 | 29.91 | 30.02 | 00:00:00 | | 2016-04-12 | 5,909,500 | 30.15 | 31.23 | 30.00 | 31.08 | 00:00:00 | | 2016-04-13 | 3,202,500 | 31.10 | 31.11 | 30.64 | 30.82 | 00:00:00 | | 2016-04-14 | 4,889,000 | 30.93 | 31.07 | 30.23 | 30.32 | 00:00:00 | | 2016-04-15 | 7,678,000 | 30.12 | 30.15 | 29.39 | 29.40 | 00:00:00 | | 2016-04-18 | 4,446,200 | 29.40 | 30.23 | 28.90 | 30.17 | 00:00:00 | | 2016-04-19 | 3,562,500 | 30.25 | 30.81 | 30.13 | 30.79 | 00:00:00 | | 2016-04-20 | 3,894,200 | 30.64 | 30.91 | 30.49 | 30.62 | 00:00:00 | | 2016-04-21 | 4,291,500 | 30.80 | 31.23 | 30.72 | 30.88 | 00:00:00 | | 2016-04-22 | 3,689,500 | 31.00 | 31.26 | 30.88 | 31.01 | 00:00:00 | | 2016-04-25 | 3,535,000 | 30.88 | 30.95 | 30.55 | 30.79 | 00:00:00 | | 2016-04-26 | 4,085,300 | 31.00 | 31.31 | 30.91 | 31.01 | 00:00:00 | | 2016-04-27 | 3,626,900 | 31.30 | 31.77 | 31.21 | 31.70 | 00:00:00 | | 2016-04-28 | 3,101,600 | 31.85 | 31.85 | 31.13 | 31.21 | 00:00:00 | | 2016-04-29 | 4,325,400 | 31.23 | 31.47 | 30.98 | 31.27 | 00:00:00 | | 2016-05-02 | 3,643,800 | 31.23 | 31.30 | 30.64 | 31.20 | 00:00:00 | | 2016-05-03 | 6,112,200 | 30.74 | 30.85 | 30.15 | 30.51 | 00:00:00 | | 2016-05-04 | 5,562,800 | 30.75 | 30.83 | 29.76 | 30.23 | 00:00:00 | | 2016-05-05 | 5,825,200 | 30.75 | 31.59 | 30.73 | 31.33 | 00:00:00 | | 2016-05-06 | 4,409,400 | 31.10 | 31.47 | 31.01 | 31.33 | 00:00:00 | | 2016-05-09 | 4,138,300 | 31.23 | 31.31 | 30.56 | 31.07 | 00:00:00 | | 2016-05-10 | 3,807,900 | 31.20 | 31.49 | 30.96 | 31.39 | 00:00:00 | | 2016-05-11 | 2,733,200 | 31.03 | 31.03 | 30.36 | 30.88 | 00:00:00 | | 2016-05-12 | 3,042,200 | 31.22 | 31.27 | 30.90 | 31.00 | 00:00:00 | | 2016-05-13 | 3,328,600 | 30.86 | 31.22 | 30.68 | 30.87 | 00:00:00 | | 2016-05-16 | 3,653,000 | 31.18 | 31.53 | 31.14 | 31.43 | 00:00:00 | | 2016-05-17 | 3,975,300 | 31.41 | 31.70 | 31.25 | 31.35 | 00:00:00 | | 2016-05-18 | 3,704,300 | 31.49 | 31.52 | 30.57 | 30.69 | 00:00:00 | | 2016-05-19 | 3,323,200 | 30.34 | 31.13 | 30.17 | 31.06 | 00:00:00 | | 2016-05-20 | 2,789,400 | 31.18 | 31.26 | 30.72 | 31.18 | 00:00:00 | | 2016-05-23 | 2,744,500 | 30.94 | 31.18 | 30.75 | 30.95 | 00:00:00 | | 2016-05-24 | 2,915,500 | 31.08 | 31.09 | 30.75 | 30.95 | 00:00:00 | | 2016-05-25 | 3,505,200 | 31.10 | 31.78 | 31.00 | 31.64 | 00:00:00 | | 2016-05-26 | 2,403,800 | 31.80 | 31.84 | 31.22 | 31.48 | 00:00:00 | | 2016-05-27 | 2,193,800 | 31.33 | 31.67 | 31.15 | 31.64 | 00:00:00 | | 2016-05-31 | 4,579,300 | 31.63 | 32.12 | 31.60 | 31.86 | 00:00:00 | | 2016-06-01 | 3,985,100 | 31.86 | 32.18 | 31.37 | 32.06 | 00:00:00 | | 2016-06-02 | 4,183,000 | 31.98 | 32.48 | 31.91 | 32.45 | 00:00:00 | | 2016-06-03 | 4,925,500 | 32.50 | 32.92 | 32.45 | 32.78 | 00:00:00 | | 2016-06-06 | 6,283,200 | 32.96 | 33.48 | 32.63 | 32.84 | 00:00:00 | | 2016-06-07 | 5,494,500 | 33.05 | 33.47 | 32.62 | 33.29 | 00:00:00 | | 2016-06-08 | 4,816,400 | 33.45 | 33.72 | 33.28 | 33.38 | 00:00:00 | | 2016-06-09 | 4,025,700 | 33.06 | 33.85 | 33.05 | 33.76 | 00:00:00 | | 2016-06-10 | 4,620,900 | 33.42 | 33.68 | 33.24 | 33.40 | 00:00:00 | | 2016-06-13 | 2,769,100 | 33.29 | 33.53 | 33.08 | 33.15 | 00:00:00 | | 2016-06-14 | 3,798,400 | 33.00 | 33.42 | 32.91 | 33.40 | 00:00:00 | | 2016-06-15 | 4,460,900 | 33.23 | 33.83 | 33.12 | 33.54 | 00:00:00 | | 2016-06-16 | 3,413,100 | 33.25 | 33.75 | 32.86 | 33.68 | 00:00:00 | | 2016-06-17 | 7,587,000 | 33.88 | 33.98 | 33.57 | 33.90 | 00:00:00 | | 2016-06-20 | 3,687,600 | 34.25 | 34.37 | 33.92 | 33.97 | 00:00:00 | | 2016-06-21 | 5,243,700 | 33.90 | 34.69 | 33.82 | 34.64 | 00:00:00 | | 2016-06-22 | 3,983,600 | 34.66 | 34.86 | 34.45 | 34.56 | 00:00:00 | | 2016-06-23 | 3,288,700 | 34.91 | 35.07 | 34.63 | 35.06 | 00:00:00 | | 2016-06-24 | 6,728,500 | 33.96 | 34.87 | 33.81 | 34.37 | 00:00:00 | | 2016-06-27 | 5,152,300 | 34.09 | 34.58 | 33.92 | 34.54 | 00:00:00 | | 2016-06-28 | 3,826,300 | 35.00 | 35.32 | 34.49 | 35.05 | 00:00:00 | | 2016-06-29 | 4,807,800 | 35.32 | 36.00 | 35.31 | 35.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
