|
 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 | | 2008-05-22 | 3,823,700 | 27.11 | 27.51 | 26.85 | 27.42 | 00:00:00 | | 2008-05-23 | 2,568,700 | 27.40 | 27.49 | 26.86 | 26.88 | 00:00:00 | | 2008-05-27 | 2,691,300 | 26.94 | 27.13 | 26.81 | 26.86 | 00:00:00 | | 2008-05-28 | 4,544,500 | 26.95 | 26.97 | 26.70 | 26.80 | 00:00:00 | | 2008-05-29 | 2,777,900 | 26.75 | 27.12 | 26.46 | 26.82 | 00:00:00 | | 2008-05-30 | 4,143,300 | 26.89 | 27.10 | 26.76 | 27.02 | 00:00:00 | | 2008-06-02 | 2,992,500 | 26.87 | 26.90 | 26.61 | 26.73 | 00:00:00 | | 2008-06-03 | 3,527,200 | 26.70 | 26.80 | 26.21 | 26.40 | 00:00:00 | | 2008-06-04 | 3,526,400 | 26.28 | 26.82 | 26.24 | 26.61 | 00:00:00 | | 2008-06-05 | 3,080,000 | 26.65 | 26.87 | 26.44 | 26.87 | 00:00:00 | | 2008-06-06 | 4,638,200 | 26.92 | 27.73 | 26.40 | 26.40 | 00:00:00 | | 2008-06-09 | 2,791,000 | 26.61 | 27.31 | 26.41 | 27.25 | 00:00:00 | | 2008-06-10 | 3,394,700 | 27.11 | 27.30 | 26.52 | 26.87 | 00:00:00 | | 2008-06-11 | 3,505,300 | 26.81 | 27.73 | 26.77 | 27.51 | 00:00:00 | | 2008-06-12 | 4,621,800 | 27.61 | 27.61 | 26.82 | 27.00 | 00:00:00 | | 2008-06-13 | 3,865,700 | 27.09 | 27.26 | 26.62 | 27.23 | 00:00:00 | | 2008-06-16 | 2,480,600 | 27.13 | 27.54 | 27.06 | 27.38 | 00:00:00 | | 2008-06-17 | 3,113,700 | 27.46 | 27.92 | 27.00 | 27.76 | 00:00:00 | | 2008-06-18 | 3,477,100 | 27.64 | 27.70 | 26.90 | 27.02 | 00:00:00 | | 2008-06-19 | 3,704,600 | 27.00 | 27.46 | 26.51 | 27.33 | 00:00:00 | | 2008-06-20 | 3,888,100 | 27.20 | 27.67 | 26.98 | 27.42 | 00:00:00 | | 2008-06-23 | 2,823,600 | 27.45 | 28.00 | 27.39 | 27.91 | 00:00:00 | | 2008-06-24 | 4,648,200 | 27.86 | 28.51 | 27.64 | 28.30 | 00:00:00 | | 2008-06-25 | 5,927,700 | 28.49 | 29.18 | 28.32 | 28.62 | 00:00:00 | | 2008-06-26 | 3,923,400 | 28.36 | 28.61 | 28.00 | 28.19 | 00:00:00 | | 2008-06-27 | 6,186,200 | 28.27 | 28.71 | 28.27 | 28.48 | 00:00:00 | | 2008-06-30 | 3,431,700 | 28.45 | 28.93 | 28.16 | 28.74 | 00:00:00 | | 2008-07-01 | 4,154,900 | 29.00 | 29.13 | 28.61 | 29.02 | 00:00:00 | | 2008-07-02 | 4,964,400 | 28.85 | 28.96 | 27.88 | 27.95 | 00:00:00 | | 2008-07-03 | 3,294,400 | 28.43 | 28.70 | 27.60 | 28.02 | 00:00:00 | | 2008-07-07 | 5,304,700 | 28.00 | 28.21 | 27.70 | 27.96 | 00:00:00 | | 2008-07-08 | 5,571,900 | 27.96 | 28.00 | 27.05 | 27.64 | 00:00:00 | | 2008-07-09 | 4,578,600 | 27.73 | 27.88 | 26.89 | 26.89 | 00:00:00 | | 2008-07-10 | 4,858,200 | 26.94 | 27.51 | 26.63 | 27.41 | 00:00:00 | | 2008-07-11 | 4,090,600 | 27.99 | 27.99 | 27.11 | 27.30 | 00:00:00 | | 2008-07-14 | 3,503,400 | 27.67 | 27.71 | 27.20 | 27.50 | 00:00:00 | | 2008-07-15 | 5,033,200 | 27.40 | 27.62 | 26.64 | 26.80 | 00:00:00 | | 2008-07-16 | 4,861,400 | 26.88 | 26.94 | 25.99 | 26.28 | 00:00:00 | | 2008-07-17 | 6,032,400 | 26.43 | 26.43 | 25.72 | 26.08 | 00:00:00 | | 2008-07-18 | 4,430,900 | 26.15 | 26.44 | 25.89 | 26.13 | 00:00:00 | | 2008-07-21 | 2,978,700 | 26.18 | 27.15 | 26.18 | 26.87 | 00:00:00 | | 2008-07-22 | 3,272,000 | 26.73 | 27.09 | 26.53 | 26.93 | 00:00:00 | | 2008-07-23 | 3,374,400 | 26.91 | 27.06 | 26.28 | 26.48 | 00:00:00 | | 2008-07-24 | 4,083,500 | 26.43 | 26.82 | 26.06 | 26.14 | 00:00:00 | | 2008-07-25 | 3,319,400 | 26.18 | 26.66 | 26.15 | 26.28 | 00:00:00 | | 2008-07-28 | 2,980,100 | 26.27 | 26.60 | 26.14 | 26.29 | 00:00:00 | | 2008-07-29 | 3,527,000 | 26.12 | 26.46 | 26.06 | 26.45 | 00:00:00 | | 2008-07-30 | 4,495,000 | 26.54 | 27.35 | 26.46 | 27.35 | 00:00:00 | | 2008-07-31 | 3,074,700 | 27.24 | 27.35 | 26.95 | 27.17 | 00:00:00 | | 2008-08-01 | 2,521,500 | 27.30 | 27.54 | 27.03 | 27.13 | 00:00:00 | | 2008-08-04 | 4,199,000 | 27.57 | 27.74 | 26.74 | 26.78 | 00:00:00 | | 2008-08-05 | 4,317,600 | 26.99 | 27.43 | 26.53 | 27.41 | 00:00:00 | | 2008-08-06 | 4,802,800 | 27.70 | 27.72 | 26.52 | 26.91 | 00:00:00 | | 2008-08-07 | 4,058,700 | 27.20 | 27.36 | 26.05 | 26.24 | 00:00:00 | | 2008-08-08 | 4,829,400 | 26.21 | 26.60 | 25.93 | 26.60 | 00:00:00 | | 2008-08-11 | 7,737,800 | 26.55 | 26.81 | 26.22 | 26.43 | 00:00:00 | | 2008-08-12 | 3,734,500 | 26.53 | 26.53 | 25.57 | 25.58 | 00:00:00 | | 2008-08-13 | 4,304,500 | 25.45 | 26.24 | 25.40 | 26.10 | 00:00:00 | | 2008-08-14 | 2,188,600 | 26.00 | 26.19 | 25.64 | 25.97 | 00:00:00 | | 2008-08-15 | 2,639,300 | 25.87 | 26.18 | 25.68 | 26.06 | 00:00:00 | | 2008-08-18 | 2,192,200 | 26.08 | 26.40 | 25.87 | 25.96 | 00:00:00 | | 2008-08-19 | 2,026,300 | 25.90 | 26.36 | 25.88 | 26.19 | 00:00:00 | | 2008-08-20 | 2,575,900 | 26.30 | 26.49 | 25.79 | 26.08 | 00:00:00 | | 2008-08-21 | 2,221,100 | 26.07 | 26.41 | 25.83 | 25.98 | 00:00:00 | | 2008-08-22 | 2,731,900 | 26.04 | 26.27 | 25.51 | 25.62 | 00:00:00 | | 2008-08-25 | 2,351,300 | 25.56 | 26.02 | 25.56 | 25.85 | 00:00:00 | | 2008-08-26 | 2,521,200 | 25.79 | 26.37 | 25.72 | 26.34 | 00:00:00 | | 2008-08-27 | 2,026,500 | 26.50 | 26.77 | 26.34 | 26.61 | 00:00:00 | | 2008-08-28 | 1,726,900 | 26.80 | 26.93 | 26.31 | 26.81 | 00:00:00 | | 2008-08-29 | 2,296,900 | 26.88 | 26.93 | 26.45 | 26.46 | 00:00:00 | | 2008-09-02 | 3,085,700 | 26.52 | 26.77 | 25.37 | 25.42 | 00:00:00 | | 2008-09-03 | 3,111,700 | 25.07 | 25.62 | 25.01 | 25.57 | 00:00:00 | | 2008-09-04 | 3,586,900 | 25.53 | 25.89 | 25.18 | 25.66 | 00:00:00 | | 2008-09-05 | 4,651,900 | 25.66 | 25.77 | 24.77 | 25.01 | 00:00:00 | | 2008-09-08 | 3,325,100 | 25.31 | 25.64 | 25.11 | 25.61 | 00:00:00 | | 2008-09-09 | 4,551,300 | 25.72 | 26.00 | 24.34 | 24.34 | 00:00:00 | | 2008-09-10 | 2,908,900 | 24.47 | 24.93 | 24.33 | 24.53 | 00:00:00 | | 2008-09-11 | 2,966,100 | 24.47 | 24.76 | 24.01 | 24.57 | 00:00:00 | | 2008-09-12 | 3,023,700 | 24.52 | 25.18 | 24.33 | 24.95 | 00:00:00 | | 2008-09-15 | 4,175,800 | 24.40 | 25.00 | 24.01 | 24.09 | 00:00:00 | | 2008-09-16 | 6,100,200 | 22.00 | 25.02 | 22.00 | 24.77 | 00:00:00 | | 2008-09-17 | 5,176,200 | 24.51 | 25.01 | 23.40 | 23.51 | 00:00:00 | | 2008-09-18 | 6,490,500 | 23.72 | 25.31 | 23.72 | 24.59 | 00:00:00 | | 2008-09-19 | 7,122,200 | 24.55 | 27.91 | 23.25 | 25.71 | 00:00:00 | | 2008-09-22 | 3,591,900 | 25.43 | 25.70 | 24.00 | 24.83 | 00:00:00 | | 2008-09-23 | 3,094,700 | 24.83 | 25.20 | 24.27 | 24.39 | 00:00:00 | | 2008-09-24 | 2,934,800 | 24.48 | 24.56 | 23.78 | 24.10 | 00:00:00 | | 2008-09-25 | 4,672,500 | 24.22 | 25.73 | 24.22 | 25.71 | 00:00:00 | | 2008-09-26 | 3,033,400 | 25.24 | 25.69 | 24.98 | 25.64 | 00:00:00 | | 2008-09-29 | 5,117,800 | 25.20 | 25.33 | 23.07 | 23.62 | 00:00:00 | | 2008-09-30 | 4,856,200 | 24.01 | 24.24 | 23.55 | 23.80 | 00:00:00 | | 2008-10-01 | 4,226,400 | 23.51 | 23.77 | 22.64 | 23.25 | 00:00:00 | | 2008-10-02 | 3,670,800 | 23.01 | 23.06 | 22.18 | 22.55 | 00:00:00 | | 2008-10-03 | 4,849,700 | 22.60 | 23.77 | 22.47 | 22.49 | 00:00:00 | | 2008-10-06 | 7,382,700 | 22.09 | 22.28 | 19.67 | 20.33 | 00:00:00 | | 2008-10-07 | 6,657,900 | 20.53 | 20.97 | 19.25 | 19.31 | 00:00:00 | | 2008-10-08 | 7,527,000 | 18.95 | 19.89 | 18.17 | 19.21 | 00:00:00 | | 2008-10-09 | 6,011,200 | 19.54 | 19.94 | 17.64 | 17.64 | 00:00:00 | | 2008-10-10 | 9,375,500 | 15.65 | 17.63 | 15.24 | 16.60 | 00:00:00 | | 2008-10-13 | 5,702,400 | 17.27 | 19.65 | 16.84 | 19.63 | 00:00:00 | | 2008-10-14 | 5,407,000 | 20.40 | 21.26 | 18.83 | 19.88 | 00:00:00 | | 2008-10-15 | 4,706,800 | 19.88 | 19.88 | 17.50 | 17.70 | 00:00:00 | | 2008-10-16 | 6,416,200 | 17.51 | 18.27 | 16.85 | 18.14 | 00:00:00 | | 2008-10-17 | 5,354,700 | 18.07 | 19.42 | 17.46 | 18.18 | 00:00:00 | | 2008-10-20 | 3,492,900 | 18.54 | 19.82 | 18.13 | 19.80 | 00:00:00 | | 2008-10-21 | 4,471,000 | 19.43 | 19.99 | 18.61 | 18.65 | 00:00:00 | | 2008-10-22 | 4,864,900 | 18.25 | 18.96 | 16.52 | 17.14 | 00:00:00 | | 2008-10-23 | 5,713,400 | 17.50 | 18.50 | 16.50 | 17.79 | 00:00:00 | | 2008-10-24 | 4,562,600 | 17.34 | 17.56 | 16.11 | 17.16 | 00:00:00 | | 2008-10-27 | 3,910,000 | 16.99 | 17.25 | 16.08 | 16.21 | 00:00:00 | | 2008-10-28 | 5,956,100 | 16.59 | 17.78 | 15.63 | 17.69 | 00:00:00 | | 2008-10-29 | 5,270,100 | 17.82 | 18.58 | 17.53 | 17.58 | 00:00:00 | | 2008-10-30 | 4,661,200 | 17.79 | 19.45 | 17.50 | 19.29 | 00:00:00 | | 2008-10-31 | 3,138,700 | 18.99 | 19.78 | 18.48 | 19.33 | 00:00:00 | | 2008-11-03 | 2,576,500 | 19.18 | 19.40 | 18.28 | 18.59 | 00:00:00 | | 2008-11-04 | 4,376,500 | 18.96 | 19.35 | 18.79 | 19.24 | 00:00:00 | | 2008-11-05 | 3,860,000 | 18.94 | 19.49 | 18.07 | 18.17 | 00:00:00 | | 2008-11-06 | 4,305,300 | 18.28 | 18.49 | 17.00 | 17.24 | 00:00:00 | | 2008-11-07 | 3,630,200 | 17.41 | 17.99 | 17.11 | 17.66 | 00:00:00 | | 2008-11-10 | 2,996,900 | 18.01 | 18.33 | 16.86 | 17.20 | 00:00:00 | | 2008-11-11 | 3,897,000 | 16.93 | 17.28 | 16.37 | 16.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
