|
 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 | | 2008-11-11 | 3,897,000 | 16.93 | 17.28 | 16.37 | 16.69 | 00:00:00 | | 2008-11-12 | 3,809,000 | 16.30 | 16.37 | 15.38 | 15.45 | 00:00:00 | | 2008-11-13 | 5,811,800 | 15.75 | 17.63 | 15.40 | 17.63 | 00:00:00 | | 2008-11-14 | 3,833,100 | 17.50 | 17.83 | 16.15 | 16.73 | 00:00:00 | | 2008-11-17 | 4,525,100 | 16.34 | 16.82 | 15.84 | 16.05 | 00:00:00 | | 2008-11-18 | 4,873,400 | 16.19 | 16.40 | 15.50 | 16.22 | 00:00:00 | | 2008-11-19 | 4,067,800 | 16.27 | 16.44 | 14.89 | 14.95 | 00:00:00 | | 2008-11-20 | 5,844,300 | 14.63 | 14.94 | 13.36 | 13.48 | 00:00:00 | | 2008-11-21 | 6,239,100 | 13.74 | 14.99 | 13.47 | 14.91 | 00:00:00 | | 2008-11-24 | 4,580,800 | 15.08 | 16.18 | 14.93 | 15.71 | 00:00:00 | | 2008-11-25 | 4,164,300 | 15.81 | 16.15 | 15.15 | 15.56 | 00:00:00 | | 2008-11-26 | 2,786,200 | 15.50 | 16.43 | 15.18 | 16.41 | 00:00:00 | | 2008-11-28 | 1,953,300 | 16.25 | 16.49 | 15.64 | 16.26 | 00:00:00 | | 2008-12-01 | 5,190,500 | 15.85 | 16.00 | 14.95 | 14.96 | 00:00:00 | | 2008-12-02 | 5,131,900 | 15.56 | 15.70 | 14.66 | 15.32 | 00:00:00 | | 2008-12-03 | 5,150,100 | 15.07 | 15.29 | 14.58 | 15.12 | 00:00:00 | | 2008-12-04 | 4,366,700 | 14.90 | 15.06 | 13.85 | 14.13 | 00:00:00 | | 2008-12-05 | 4,995,600 | 13.96 | 15.05 | 13.44 | 15.00 | 00:00:00 | | 2008-12-08 | 4,731,600 | 15.43 | 16.11 | 14.84 | 15.21 | 00:00:00 | | 2008-12-09 | 5,781,900 | 14.50 | 15.62 | 14.50 | 15.32 | 00:00:00 | | 2008-12-10 | 5,667,900 | 15.49 | 16.75 | 15.35 | 16.19 | 00:00:00 | | 2008-12-11 | 3,592,000 | 16.26 | 16.73 | 15.69 | 15.94 | 00:00:00 | | 2008-12-12 | 3,527,500 | 15.56 | 15.92 | 15.30 | 15.81 | 00:00:00 | | 2008-12-15 | 3,547,600 | 16.01 | 16.33 | 14.94 | 15.29 | 00:00:00 | | 2008-12-16 | 4,159,300 | 15.40 | 16.17 | 15.39 | 16.10 | 00:00:00 | | 2008-12-17 | 4,445,900 | 15.97 | 16.34 | 15.53 | 15.64 | 00:00:00 | | 2008-12-18 | 4,796,300 | 15.64 | 15.90 | 15.07 | 15.25 | 00:00:00 | | 2008-12-19 | 5,249,200 | 15.84 | 15.91 | 15.10 | 15.36 | 00:00:00 | | 2008-12-22 | 3,727,300 | 15.44 | 15.54 | 14.95 | 15.17 | 00:00:00 | | 2008-12-23 | 3,001,200 | 15.23 | 15.41 | 14.97 | 15.03 | 00:00:00 | | 2008-12-24 | 1,165,200 | 14.91 | 15.21 | 14.90 | 15.14 | 00:00:00 | | 2008-12-26 | 1,441,500 | 15.24 | 15.25 | 14.99 | 15.17 | 00:00:00 | | 2008-12-29 | 2,185,300 | 15.26 | 15.50 | 14.98 | 15.15 | 00:00:00 | | 2008-12-30 | 4,269,000 | 15.13 | 15.64 | 15.02 | 15.61 | 00:00:00 | | 2008-12-31 | 2,934,200 | 15.59 | 15.92 | 15.01 | 15.74 | 00:00:00 | | 2009-01-02 | 2,819,200 | 15.79 | 16.71 | 15.48 | 16.56 | 00:00:00 | | 2009-01-05 | 3,134,600 | 16.53 | 17.19 | 16.49 | 16.85 | 00:00:00 | | 2009-01-06 | 3,649,400 | 17.08 | 17.47 | 17.04 | 17.17 | 00:00:00 | | 2009-01-07 | 2,661,500 | 16.99 | 17.09 | 16.42 | 16.57 | 00:00:00 | | 2009-01-08 | 2,877,100 | 16.44 | 16.95 | 16.43 | 16.87 | 00:00:00 | | 2009-01-09 | 3,502,300 | 17.00 | 17.21 | 16.16 | 16.26 | 00:00:00 | | 2009-01-12 | 3,613,000 | 15.77 | 16.03 | 15.40 | 15.52 | 00:00:00 | | 2009-01-13 | 4,322,600 | 15.53 | 15.79 | 15.18 | 15.35 | 00:00:00 | | 2009-01-14 | 6,034,100 | 14.87 | 15.15 | 14.64 | 14.88 | 00:00:00 | | 2009-01-15 | 5,191,500 | 15.09 | 15.15 | 14.54 | 15.02 | 00:00:00 | | 2009-01-16 | 5,596,900 | 15.22 | 15.35 | 14.57 | 14.78 | 00:00:00 | | 2009-01-20 | 4,864,700 | 14.58 | 14.84 | 14.15 | 14.20 | 00:00:00 | | 2009-01-21 | 3,558,800 | 14.37 | 14.80 | 14.10 | 14.77 | 00:00:00 | | 2009-01-22 | 3,571,900 | 14.56 | 14.89 | 14.31 | 14.63 | 00:00:00 | | 2009-01-23 | 3,538,600 | 14.47 | 15.06 | 14.23 | 14.80 | 00:00:00 | | 2009-01-26 | 3,887,500 | 14.86 | 15.29 | 14.54 | 14.83 | 00:00:00 | | 2009-01-27 | 3,020,700 | 14.66 | 15.13 | 14.62 | 15.02 | 00:00:00 | | 2009-01-28 | 2,767,800 | 15.16 | 15.58 | 15.05 | 15.42 | 00:00:00 | | 2009-01-29 | 2,745,100 | 15.19 | 15.38 | 14.82 | 14.87 | 00:00:00 | | 2009-01-30 | 4,340,300 | 15.04 | 15.27 | 14.42 | 14.51 | 00:00:00 | | 2009-02-02 | 3,155,900 | 14.34 | 14.51 | 14.11 | 14.39 | 00:00:00 | | 2009-02-03 | 3,911,700 | 14.42 | 14.80 | 14.20 | 14.66 | 00:00:00 | | 2009-02-04 | 4,001,500 | 14.43 | 14.90 | 14.24 | 14.69 | 00:00:00 | | 2009-02-05 | 6,661,300 | 14.40 | 15.14 | 13.80 | 14.95 | 00:00:00 | | 2009-02-06 | 5,254,500 | 15.22 | 16.28 | 14.83 | 15.72 | 00:00:00 | | 2009-02-09 | 6,414,700 | 15.00 | 15.22 | 14.75 | 14.86 | 00:00:00 | | 2009-02-10 | 9,555,000 | 14.75 | 14.99 | 14.50 | 14.65 | 00:00:00 | | 2009-02-11 | 16,320,300 | 14.34 | 14.65 | 14.17 | 14.40 | 00:00:00 | | 2009-02-12 | 6,103,300 | 14.15 | 14.29 | 13.90 | 14.24 | 00:00:00 | | 2009-02-13 | 4,791,400 | 14.18 | 14.49 | 14.11 | 14.37 | 00:00:00 | | 2009-02-17 | 4,569,300 | 13.89 | 13.89 | 13.50 | 13.53 | 00:00:00 | | 2009-02-18 | 3,827,400 | 13.62 | 13.79 | 13.14 | 13.34 | 00:00:00 | | 2009-02-19 | 3,920,900 | 13.46 | 13.69 | 13.22 | 13.35 | 00:00:00 | | 2009-02-20 | 7,338,700 | 13.13 | 13.37 | 12.64 | 13.09 | 00:00:00 | | 2009-02-23 | 4,316,300 | 13.26 | 13.39 | 12.37 | 12.47 | 00:00:00 | | 2009-02-24 | 6,305,900 | 12.90 | 13.32 | 12.67 | 13.20 | 00:00:00 | | 2009-02-25 | 5,435,200 | 13.14 | 13.57 | 12.90 | 13.23 | 00:00:00 | | 2009-02-26 | 4,431,200 | 13.29 | 13.72 | 13.23 | 13.25 | 00:00:00 | | 2009-02-27 | 4,889,000 | 12.92 | 13.52 | 12.81 | 13.00 | 00:00:00 | | 2009-03-02 | 5,891,600 | 12.70 | 12.85 | 11.92 | 12.02 | 00:00:00 | | 2009-03-03 | 4,963,400 | 12.19 | 12.23 | 11.68 | 11.84 | 00:00:00 | | 2009-03-04 | 5,672,600 | 12.15 | 12.41 | 12.02 | 12.13 | 00:00:00 | | 2009-03-05 | 4,133,200 | 11.95 | 11.95 | 11.40 | 11.51 | 00:00:00 | | 2009-03-06 | 5,931,600 | 11.67 | 12.10 | 11.21 | 11.59 | 00:00:00 | | 2009-03-09 | 4,766,200 | 11.42 | 11.92 | 11.30 | 11.50 | 00:00:00 | | 2009-03-10 | 4,732,700 | 11.77 | 12.25 | 11.65 | 12.02 | 00:00:00 | | 2009-03-11 | 4,239,500 | 12.29 | 12.29 | 11.84 | 12.02 | 00:00:00 | | 2009-03-12 | 3,833,000 | 11.98 | 12.31 | 11.88 | 12.30 | 00:00:00 | | 2009-03-13 | 4,354,600 | 12.49 | 12.63 | 12.21 | 12.58 | 00:00:00 | | 2009-03-16 | 4,746,100 | 12.68 | 13.32 | 12.68 | 12.88 | 00:00:00 | | 2009-03-17 | 5,255,700 | 12.99 | 13.53 | 12.64 | 13.41 | 00:00:00 | | 2009-03-18 | 5,712,300 | 13.25 | 13.83 | 13.03 | 13.65 | 00:00:00 | | 2009-03-19 | 5,002,400 | 14.00 | 14.20 | 13.66 | 14.10 | 00:00:00 | | 2009-03-20 | 14,377,900 | 14.25 | 14.48 | 13.92 | 14.03 | 00:00:00 | | 2009-03-23 | 5,552,800 | 14.39 | 14.70 | 13.44 | 14.70 | 00:00:00 | | 2009-03-24 | 3,277,500 | 14.47 | 14.66 | 14.25 | 14.34 | 00:00:00 | | 2009-03-25 | 3,726,400 | 14.50 | 14.83 | 14.18 | 14.55 | 00:00:00 | | 2009-03-26 | 5,546,300 | 14.70 | 15.20 | 14.50 | 14.97 | 00:00:00 | | 2009-03-27 | 3,170,700 | 14.76 | 14.82 | 14.32 | 14.52 | 00:00:00 | | 2009-03-30 | 3,552,300 | 14.19 | 14.39 | 13.85 | 14.03 | 00:00:00 | | 2009-03-31 | 4,130,400 | 14.19 | 14.43 | 14.00 | 14.14 | 00:00:00 | | 2009-04-01 | 3,272,900 | 13.89 | 14.55 | 13.75 | 14.47 | 00:00:00 | | 2009-04-02 | 4,537,000 | 14.79 | 14.98 | 14.62 | 14.70 | 00:00:00 | | 2009-04-03 | 2,595,100 | 14.68 | 15.00 | 14.60 | 14.87 | 00:00:00 | | 2009-04-06 | 2,357,500 | 14.68 | 14.88 | 14.46 | 14.70 | 00:00:00 | | 2009-04-07 | 2,147,300 | 14.38 | 14.60 | 14.26 | 14.40 | 00:00:00 | | 2009-04-08 | 3,279,800 | 14.19 | 14.68 | 14.05 | 14.63 | 00:00:00 | | 2009-04-09 | 2,621,100 | 15.02 | 15.19 | 14.68 | 14.91 | 00:00:00 | | 2009-04-13 | 2,684,300 | 14.85 | 15.03 | 14.41 | 14.91 | 00:00:00 | | 2009-04-14 | 3,002,800 | 14.81 | 14.91 | 14.56 | 14.79 | 00:00:00 | | 2009-04-15 | 2,686,800 | 14.74 | 14.94 | 14.53 | 14.77 | 00:00:00 | | 2009-04-16 | 2,531,600 | 14.85 | 15.15 | 14.58 | 15.04 | 00:00:00 | | 2009-04-17 | 3,627,400 | 15.04 | 15.31 | 14.96 | 15.20 | 00:00:00 | | 2009-04-20 | 2,935,500 | 14.95 | 15.08 | 14.50 | 14.52 | 00:00:00 | | 2009-04-21 | 3,725,700 | 14.42 | 14.98 | 14.40 | 14.80 | 00:00:00 | | 2009-04-22 | 3,437,300 | 14.70 | 14.89 | 14.51 | 14.64 | 00:00:00 | | 2009-04-23 | 5,463,300 | 14.76 | 14.76 | 14.11 | 14.44 | 00:00:00 | | 2009-04-24 | 3,903,400 | 14.61 | 14.80 | 14.37 | 14.50 | 00:00:00 | | 2009-04-27 | 3,767,500 | 14.27 | 14.56 | 14.16 | 14.39 | 00:00:00 | | 2009-04-28 | 2,918,800 | 14.27 | 14.66 | 14.16 | 14.44 | 00:00:00 | | 2009-04-29 | 2,488,500 | 14.56 | 14.93 | 14.50 | 14.76 | 00:00:00 | | 2009-04-30 | 3,856,400 | 14.88 | 14.98 | 14.40 | 14.50 | 00:00:00 | | 2009-05-01 | 2,693,600 | 14.50 | 14.96 | 14.38 | 14.93 | 00:00:00 | | 2009-05-04 | 3,494,100 | 15.01 | 15.47 | 14.75 | 15.46 | 00:00:00 | | 2009-05-05 | 3,294,100 | 15.80 | 16.00 | 15.26 | 15.49 | 00:00:00 | | 2009-05-06 | 3,264,600 | 15.73 | 15.73 | 15.33 | 15.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
