|
 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 | | 2007-11-29 | 3,118,500 | 24.72 | 24.80 | 24.48 | 24.63 | 00:00:00 | | 2007-11-30 | 2,815,100 | 24.88 | 25.10 | 24.48 | 24.64 | 00:00:00 | | 2007-12-03 | 2,982,700 | 24.52 | 25.30 | 24.52 | 25.20 | 00:00:00 | | 2007-12-04 | 2,575,300 | 25.00 | 25.33 | 24.83 | 25.20 | 00:00:00 | | 2007-12-05 | 3,633,900 | 25.38 | 25.67 | 25.30 | 25.54 | 00:00:00 | | 2007-12-06 | 3,471,900 | 25.43 | 25.54 | 24.81 | 24.85 | 00:00:00 | | 2007-12-07 | 2,544,800 | 24.95 | 24.95 | 24.50 | 24.67 | 00:00:00 | | 2007-12-10 | 1,865,700 | 24.69 | 24.73 | 24.34 | 24.53 | 00:00:00 | | 2007-12-11 | 2,941,900 | 24.52 | 24.91 | 24.26 | 24.35 | 00:00:00 | | 2007-12-12 | 3,265,200 | 24.85 | 25.23 | 24.58 | 24.99 | 00:00:00 | | 2007-12-13 | 2,406,000 | 24.92 | 25.00 | 24.53 | 24.93 | 00:00:00 | | 2007-12-14 | 2,928,000 | 24.89 | 25.04 | 24.63 | 24.65 | 00:00:00 | | 2007-12-17 | 3,253,300 | 24.56 | 24.82 | 24.54 | 24.62 | 00:00:00 | | 2007-12-18 | 2,185,000 | 24.57 | 24.98 | 24.50 | 24.90 | 00:00:00 | | 2007-12-19 | 2,796,300 | 24.85 | 25.29 | 24.77 | 25.06 | 00:00:00 | | 2007-12-20 | 2,444,300 | 25.19 | 25.26 | 24.88 | 25.25 | 00:00:00 | | 2007-12-21 | 4,313,300 | 25.49 | 25.94 | 25.46 | 25.74 | 00:00:00 | | 2007-12-24 | 594,700 | 25.74 | 25.82 | 25.58 | 25.74 | 00:00:00 | | 2007-12-26 | 1,047,000 | 25.80 | 25.85 | 25.58 | 25.76 | 00:00:00 | | 2007-12-27 | 1,991,700 | 25.86 | 25.93 | 25.65 | 25.69 | 00:00:00 | | 2007-12-28 | 2,648,200 | 25.72 | 26.18 | 25.72 | 25.98 | 00:00:00 | | 2007-12-31 | 1,581,200 | 25.86 | 26.10 | 25.77 | 25.82 | 00:00:00 | | 2008-01-02 | 2,079,100 | 25.76 | 26.08 | 25.39 | 25.57 | 00:00:00 | | 2008-01-03 | 3,242,300 | 25.60 | 26.26 | 25.60 | 25.95 | 00:00:00 | | 2008-01-04 | 2,727,100 | 25.78 | 26.08 | 25.32 | 25.48 | 00:00:00 | | 2008-01-07 | 1,950,300 | 25.67 | 25.68 | 25.15 | 25.47 | 00:00:00 | | 2008-01-08 | 3,608,700 | 25.55 | 25.92 | 25.12 | 25.25 | 00:00:00 | | 2008-01-09 | 2,406,200 | 25.26 | 25.60 | 25.05 | 25.50 | 00:00:00 | | 2008-01-10 | 2,537,600 | 25.27 | 26.05 | 25.19 | 25.97 | 00:00:00 | | 2008-01-11 | 4,672,100 | 25.69 | 25.76 | 25.08 | 25.24 | 00:00:00 | | 2008-01-14 | 2,386,700 | 25.39 | 25.87 | 25.37 | 25.71 | 00:00:00 | | 2008-01-15 | 2,987,500 | 25.51 | 25.79 | 25.30 | 25.45 | 00:00:00 | | 2008-01-16 | 3,249,300 | 25.29 | 25.84 | 25.25 | 25.28 | 00:00:00 | | 2008-01-17 | 3,542,400 | 25.30 | 25.50 | 24.37 | 24.43 | 00:00:00 | | 2008-01-18 | 4,409,200 | 24.64 | 25.04 | 23.79 | 24.13 | 00:00:00 | | 2008-01-22 | 6,720,500 | 22.53 | 23.03 | 21.84 | 22.79 | 00:00:00 | | 2008-01-23 | 4,313,100 | 22.23 | 23.15 | 21.41 | 22.99 | 00:00:00 | | 2008-01-24 | 5,176,000 | 23.09 | 23.27 | 22.32 | 22.51 | 00:00:00 | | 2008-01-25 | 4,475,200 | 22.76 | 23.03 | 22.28 | 22.42 | 00:00:00 | | 2008-01-28 | 3,030,600 | 22.41 | 22.70 | 21.91 | 22.64 | 00:00:00 | | 2008-01-29 | 2,113,200 | 22.74 | 23.00 | 22.45 | 22.54 | 00:00:00 | | 2008-01-30 | 6,252,800 | 22.56 | 23.00 | 22.43 | 22.51 | 00:00:00 | | 2008-01-31 | 6,469,700 | 22.23 | 23.00 | 22.21 | 22.84 | 00:00:00 | | 2008-02-01 | 4,679,100 | 22.74 | 22.97 | 22.57 | 22.95 | 00:00:00 | | 2008-02-04 | 1,866,700 | 22.96 | 23.46 | 22.87 | 23.32 | 00:00:00 | | 2008-02-05 | 2,727,600 | 23.25 | 23.25 | 22.62 | 22.67 | 00:00:00 | | 2008-02-06 | 3,182,600 | 23.39 | 23.41 | 22.71 | 23.25 | 00:00:00 | | 2008-02-07 | 3,108,400 | 22.86 | 23.49 | 22.86 | 23.05 | 00:00:00 | | 2008-02-08 | 2,206,000 | 22.92 | 23.26 | 22.91 | 23.14 | 00:00:00 | | 2008-02-11 | 2,340,100 | 23.09 | 23.42 | 23.03 | 23.35 | 00:00:00 | | 2008-02-12 | 2,338,200 | 23.46 | 23.86 | 23.11 | 23.36 | 00:00:00 | | 2008-02-13 | 2,437,900 | 23.49 | 23.90 | 23.15 | 23.25 | 00:00:00 | | 2008-02-14 | 2,140,800 | 23.26 | 23.76 | 23.21 | 23.38 | 00:00:00 | | 2008-02-15 | 2,479,400 | 23.35 | 23.38 | 22.86 | 23.13 | 00:00:00 | | 2008-02-19 | 2,588,800 | 23.20 | 23.65 | 23.13 | 23.56 | 00:00:00 | | 2008-02-20 | 4,081,000 | 23.39 | 24.04 | 22.97 | 23.89 | 00:00:00 | | 2008-02-21 | 4,656,500 | 23.94 | 24.27 | 23.91 | 24.05 | 00:00:00 | | 2008-02-22 | 3,595,200 | 24.14 | 24.18 | 23.48 | 23.84 | 00:00:00 | | 2008-02-25 | 2,218,500 | 23.81 | 24.34 | 23.72 | 24.20 | 00:00:00 | | 2008-02-26 | 2,929,600 | 24.04 | 24.47 | 23.93 | 24.33 | 00:00:00 | | 2008-02-27 | 2,119,700 | 24.20 | 24.40 | 23.77 | 24.03 | 00:00:00 | | 2008-02-28 | 1,576,900 | 23.90 | 24.19 | 23.80 | 24.10 | 00:00:00 | | 2008-02-29 | 3,180,700 | 23.94 | 23.98 | 23.00 | 23.11 | 00:00:00 | | 2008-03-03 | 2,762,800 | 23.04 | 23.59 | 23.02 | 23.50 | 00:00:00 | | 2008-03-04 | 3,920,800 | 23.33 | 23.48 | 22.78 | 23.19 | 00:00:00 | | 2008-03-05 | 2,930,400 | 23.01 | 23.66 | 23.00 | 23.60 | 00:00:00 | | 2008-03-06 | 3,131,000 | 23.44 | 23.78 | 23.38 | 23.51 | 00:00:00 | | 2008-03-07 | 2,545,400 | 23.29 | 23.59 | 23.06 | 23.32 | 00:00:00 | | 2008-03-10 | 2,502,300 | 23.29 | 23.68 | 22.99 | 23.28 | 00:00:00 | | 2008-03-11 | 4,506,400 | 23.75 | 24.34 | 23.52 | 24.33 | 00:00:00 | | 2008-03-12 | 3,014,600 | 24.34 | 24.62 | 23.94 | 24.01 | 00:00:00 | | 2008-03-13 | 2,475,300 | 23.66 | 24.18 | 23.66 | 24.07 | 00:00:00 | | 2008-03-14 | 3,340,500 | 24.14 | 24.23 | 23.09 | 23.41 | 00:00:00 | | 2008-03-17 | 4,384,200 | 23.10 | 23.51 | 22.80 | 23.33 | 00:00:00 | | 2008-03-18 | 3,879,100 | 23.73 | 23.95 | 23.26 | 23.91 | 00:00:00 | | 2008-03-19 | 3,202,300 | 23.91 | 24.24 | 23.15 | 23.21 | 00:00:00 | | 2008-03-20 | 4,428,700 | 23.24 | 23.24 | 22.50 | 22.92 | 00:00:00 | | 2008-03-24 | 3,309,300 | 22.98 | 23.06 | 22.75 | 22.85 | 00:00:00 | | 2008-03-25 | 2,949,500 | 22.90 | 22.94 | 22.55 | 22.69 | 00:00:00 | | 2008-03-26 | 1,910,000 | 22.62 | 23.07 | 22.53 | 22.97 | 00:00:00 | | 2008-03-27 | 3,122,000 | 23.07 | 23.50 | 22.74 | 22.75 | 00:00:00 | | 2008-03-28 | 2,363,100 | 22.90 | 23.17 | 22.54 | 22.65 | 00:00:00 | | 2008-03-31 | 3,389,300 | 22.64 | 24.91 | 22.52 | 22.75 | 00:00:00 | | 2008-04-01 | 3,697,800 | 22.93 | 23.05 | 22.67 | 22.96 | 00:00:00 | | 2008-04-02 | 5,941,700 | 22.94 | 23.32 | 22.76 | 23.12 | 00:00:00 | | 2008-04-03 | 2,940,300 | 23.11 | 23.36 | 22.98 | 23.27 | 00:00:00 | | 2008-04-04 | 2,508,200 | 23.26 | 23.87 | 23.26 | 23.64 | 00:00:00 | | 2008-04-07 | 1,714,000 | 23.69 | 23.95 | 23.54 | 23.58 | 00:00:00 | | 2008-04-08 | 1,316,900 | 23.50 | 23.88 | 23.27 | 23.74 | 00:00:00 | | 2008-04-09 | 1,558,400 | 23.61 | 24.05 | 23.61 | 23.87 | 00:00:00 | | 2008-04-10 | 2,051,900 | 23.83 | 23.89 | 23.37 | 23.46 | 00:00:00 | | 2008-04-11 | 1,981,200 | 23.20 | 23.50 | 23.20 | 23.30 | 00:00:00 | | 2008-04-14 | 1,265,300 | 23.25 | 23.65 | 23.16 | 23.54 | 00:00:00 | | 2008-04-15 | 2,012,700 | 23.68 | 23.85 | 23.43 | 23.59 | 00:00:00 | | 2008-04-16 | 2,963,400 | 23.69 | 24.54 | 23.56 | 24.51 | 00:00:00 | | 2008-04-17 | 2,695,000 | 24.48 | 24.68 | 24.35 | 24.56 | 00:00:00 | | 2008-04-18 | 2,369,600 | 24.83 | 25.06 | 24.40 | 25.06 | 00:00:00 | | 2008-04-21 | 1,954,400 | 24.97 | 25.36 | 24.68 | 24.72 | 00:00:00 | | 2008-04-22 | 2,977,800 | 24.66 | 25.10 | 24.57 | 25.03 | 00:00:00 | | 2008-04-23 | 2,392,200 | 25.08 | 25.39 | 24.87 | 25.30 | 00:00:00 | | 2008-04-24 | 2,659,800 | 25.28 | 25.36 | 24.87 | 25.19 | 00:00:00 | | 2008-04-25 | 1,714,200 | 25.17 | 25.31 | 24.73 | 24.94 | 00:00:00 | | 2008-04-28 | 1,933,500 | 24.94 | 25.38 | 24.82 | 25.10 | 00:00:00 | | 2008-04-29 | 2,028,300 | 25.12 | 25.12 | 24.55 | 24.63 | 00:00:00 | | 2008-04-30 | 3,321,400 | 24.72 | 24.99 | 24.57 | 24.70 | 00:00:00 | | 2008-05-01 | 3,239,400 | 24.71 | 25.21 | 24.56 | 25.18 | 00:00:00 | | 2008-05-02 | 2,201,000 | 25.23 | 25.39 | 25.10 | 25.39 | 00:00:00 | | 2008-05-05 | 2,838,000 | 25.35 | 25.89 | 25.32 | 25.85 | 00:00:00 | | 2008-05-06 | 6,127,000 | 26.74 | 27.00 | 25.97 | 26.70 | 00:00:00 | | 2008-05-07 | 3,610,200 | 26.99 | 27.00 | 25.98 | 26.03 | 00:00:00 | | 2008-05-08 | 3,783,500 | 26.17 | 26.86 | 26.08 | 26.57 | 00:00:00 | | 2008-05-09 | 3,017,100 | 26.61 | 27.29 | 26.39 | 27.14 | 00:00:00 | | 2008-05-12 | 3,445,600 | 27.18 | 27.27 | 26.76 | 26.97 | 00:00:00 | | 2008-05-13 | 2,414,200 | 27.10 | 27.20 | 26.70 | 27.18 | 00:00:00 | | 2008-05-14 | 2,977,800 | 27.19 | 27.34 | 26.69 | 26.73 | 00:00:00 | | 2008-05-15 | 2,705,400 | 26.80 | 27.09 | 26.60 | 27.05 | 00:00:00 | | 2008-05-16 | 3,549,100 | 27.15 | 27.44 | 27.02 | 27.30 | 00:00:00 | | 2008-05-19 | 2,799,300 | 27.26 | 27.58 | 27.17 | 27.40 | 00:00:00 | | 2008-05-20 | 2,862,400 | 27.32 | 27.67 | 27.29 | 27.36 | 00:00:00 | | 2008-05-21 | 5,457,400 | 27.36 | 28.19 | 26.96 | 27.01 | 00:00:00 | | 2008-05-22 | 3,823,700 | 27.11 | 27.51 | 26.85 | 27.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
