|
 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 | | 2009-05-06 | 3,264,600 | 15.73 | 15.73 | 15.33 | 15.56 | 00:00:00 | | 2009-05-07 | 3,456,400 | 15.81 | 16.00 | 15.39 | 15.57 | 00:00:00 | | 2009-05-08 | 4,515,100 | 15.90 | 16.50 | 15.88 | 16.14 | 00:00:00 | | 2009-05-11 | 3,929,100 | 15.90 | 16.05 | 15.60 | 15.71 | 00:00:00 | | 2009-05-12 | 3,048,400 | 15.84 | 15.91 | 15.49 | 15.75 | 00:00:00 | | 2009-05-13 | 4,452,200 | 15.39 | 15.50 | 14.98 | 15.19 | 00:00:00 | | 2009-05-14 | 3,999,100 | 15.11 | 15.26 | 14.94 | 15.11 | 00:00:00 | | 2009-05-15 | 3,036,800 | 15.01 | 15.29 | 14.75 | 14.83 | 00:00:00 | | 2009-05-18 | 3,257,400 | 14.99 | 15.50 | 14.99 | 15.48 | 00:00:00 | | 2009-05-19 | 2,801,800 | 15.36 | 15.84 | 15.34 | 15.60 | 00:00:00 | | 2009-05-20 | 4,256,300 | 15.55 | 15.65 | 15.26 | 15.30 | 00:00:00 | | 2009-05-21 | 3,016,300 | 15.11 | 15.27 | 14.81 | 14.95 | 00:00:00 | | 2009-05-22 | 2,385,900 | 15.00 | 15.30 | 14.95 | 15.05 | 00:00:00 | | 2009-05-26 | 2,797,700 | 14.91 | 15.56 | 14.88 | 15.44 | 00:00:00 | | 2009-05-27 | 2,984,000 | 15.51 | 15.59 | 15.11 | 15.16 | 00:00:00 | | 2009-05-28 | 3,826,900 | 15.32 | 15.94 | 15.21 | 15.83 | 00:00:00 | | 2009-05-29 | 4,305,200 | 15.93 | 16.16 | 15.74 | 16.05 | 00:00:00 | | 2009-06-01 | 5,580,100 | 16.27 | 16.83 | 16.13 | 16.74 | 00:00:00 | | 2009-06-02 | 3,342,000 | 16.68 | 16.83 | 16.52 | 16.75 | 00:00:00 | | 2009-06-03 | 3,405,300 | 16.47 | 16.56 | 15.99 | 16.31 | 00:00:00 | | 2009-06-04 | 3,256,000 | 16.47 | 16.53 | 16.30 | 16.49 | 00:00:00 | | 2009-06-05 | 3,222,200 | 16.59 | 16.69 | 16.17 | 16.50 | 00:00:00 | | 2009-06-08 | 2,598,700 | 16.46 | 16.76 | 16.27 | 16.64 | 00:00:00 | | 2009-06-09 | 4,659,800 | 16.80 | 17.02 | 16.49 | 16.81 | 00:00:00 | | 2009-06-10 | 3,938,200 | 17.01 | 17.12 | 16.82 | 17.09 | 00:00:00 | | 2009-06-11 | 3,881,600 | 17.09 | 17.76 | 17.02 | 17.54 | 00:00:00 | | 2009-06-12 | 3,409,700 | 17.42 | 17.61 | 17.30 | 17.50 | 00:00:00 | | 2009-06-15 | 2,792,200 | 17.30 | 17.39 | 16.98 | 17.16 | 00:00:00 | | 2009-06-16 | 3,288,400 | 17.30 | 17.38 | 16.75 | 16.79 | 00:00:00 | | 2009-06-17 | 4,183,600 | 16.62 | 16.86 | 16.48 | 16.73 | 00:00:00 | | 2009-06-18 | 2,575,100 | 16.72 | 17.01 | 16.60 | 16.86 | 00:00:00 | | 2009-06-19 | 5,001,700 | 17.07 | 17.09 | 16.61 | 16.70 | 00:00:00 | | 2009-06-22 | 3,632,200 | 16.50 | 16.77 | 16.31 | 16.43 | 00:00:00 | | 2009-06-23 | 4,085,800 | 16.50 | 16.65 | 16.20 | 16.33 | 00:00:00 | | 2009-06-24 | 4,012,700 | 16.44 | 16.69 | 16.32 | 16.46 | 00:00:00 | | 2009-06-25 | 3,984,700 | 16.38 | 16.90 | 16.33 | 16.84 | 00:00:00 | | 2009-06-26 | 4,514,600 | 16.80 | 16.97 | 16.66 | 16.71 | 00:00:00 | | 2009-06-29 | 3,072,200 | 16.84 | 17.05 | 16.68 | 16.92 | 00:00:00 | | 2009-06-30 | 4,758,800 | 16.88 | 17.12 | 16.61 | 16.92 | 00:00:00 | | 2009-07-01 | 3,761,800 | 17.03 | 17.29 | 16.93 | 17.17 | 00:00:00 | | 2009-07-02 | 3,263,900 | 16.92 | 16.92 | 16.45 | 16.46 | 00:00:00 | | 2009-07-06 | 4,614,300 | 16.20 | 16.49 | 16.10 | 16.45 | 00:00:00 | | 2009-07-07 | 3,428,200 | 16.42 | 16.43 | 16.03 | 16.09 | 00:00:00 | | 2009-07-08 | 4,187,600 | 16.07 | 16.28 | 15.81 | 16.04 | 00:00:00 | | 2009-07-09 | 3,167,900 | 16.14 | 16.46 | 15.95 | 16.25 | 00:00:00 | | 2009-07-10 | 2,835,300 | 16.16 | 16.17 | 15.90 | 16.14 | 00:00:00 | | 2009-07-13 | 3,808,400 | 16.13 | 16.41 | 15.86 | 16.39 | 00:00:00 | | 2009-07-14 | 3,393,400 | 16.53 | 16.65 | 16.31 | 16.65 | 00:00:00 | | 2009-07-15 | 3,953,100 | 16.95 | 17.17 | 16.81 | 17.10 | 00:00:00 | | 2009-07-16 | 3,692,600 | 16.97 | 17.13 | 16.70 | 17.07 | 00:00:00 | | 2009-07-17 | 3,395,700 | 16.93 | 17.09 | 16.79 | 16.98 | 00:00:00 | | 2009-07-20 | 4,277,600 | 17.17 | 17.45 | 16.93 | 17.45 | 00:00:00 | | 2009-07-21 | 3,367,700 | 17.58 | 17.66 | 17.19 | 17.52 | 00:00:00 | | 2009-07-22 | 2,212,200 | 17.32 | 17.53 | 17.24 | 17.42 | 00:00:00 | | 2009-07-23 | 4,652,300 | 17.44 | 18.00 | 17.40 | 17.87 | 00:00:00 | | 2009-07-24 | 1,954,700 | 17.76 | 18.02 | 17.68 | 18.02 | 00:00:00 | | 2009-07-27 | 2,444,100 | 18.09 | 18.31 | 17.88 | 18.22 | 00:00:00 | | 2009-07-28 | 3,718,400 | 18.10 | 18.25 | 17.87 | 18.12 | 00:00:00 | | 2009-07-29 | 2,672,300 | 17.94 | 18.06 | 17.71 | 17.85 | 00:00:00 | | 2009-07-30 | 3,311,900 | 18.01 | 18.50 | 17.99 | 18.21 | 00:00:00 | | 2009-07-31 | 2,824,600 | 18.10 | 18.47 | 18.03 | 18.36 | 00:00:00 | | 2009-08-03 | 3,866,200 | 18.61 | 18.97 | 18.45 | 18.77 | 00:00:00 | | 2009-08-04 | 2,593,500 | 18.72 | 18.88 | 18.49 | 18.72 | 00:00:00 | | 2009-08-05 | 2,785,000 | 18.72 | 18.72 | 18.32 | 18.53 | 00:00:00 | | 2009-08-06 | 3,058,400 | 18.61 | 18.71 | 18.43 | 18.52 | 00:00:00 | | 2009-08-07 | 2,271,500 | 18.69 | 18.92 | 18.46 | 18.82 | 00:00:00 | | 2009-08-10 | 4,211,300 | 18.73 | 19.32 | 18.70 | 19.32 | 00:00:00 | | 2009-08-11 | 3,813,700 | 19.29 | 19.45 | 19.01 | 19.04 | 00:00:00 | | 2009-08-12 | 3,179,600 | 18.88 | 19.06 | 18.84 | 18.92 | 00:00:00 | | 2009-08-13 | 4,635,000 | 19.06 | 19.12 | 18.67 | 18.79 | 00:00:00 | | 2009-08-14 | 3,187,200 | 18.84 | 18.85 | 18.35 | 18.48 | 00:00:00 | | 2009-08-17 | 2,972,800 | 18.22 | 18.31 | 18.00 | 18.26 | 00:00:00 | | 2009-08-18 | 2,009,300 | 18.25 | 18.42 | 18.18 | 18.37 | 00:00:00 | | 2009-08-19 | 3,238,500 | 18.18 | 18.77 | 18.15 | 18.63 | 00:00:00 | | 2009-08-20 | 2,078,400 | 18.60 | 18.78 | 18.54 | 18.73 | 00:00:00 | | 2009-08-21 | 3,058,700 | 18.84 | 19.12 | 18.76 | 19.10 | 00:00:00 | | 2009-08-24 | 2,577,100 | 19.20 | 19.30 | 19.06 | 19.27 | 00:00:00 | | 2009-08-25 | 3,173,400 | 19.28 | 19.40 | 19.02 | 19.08 | 00:00:00 | | 2009-08-26 | 2,518,400 | 18.97 | 19.28 | 18.82 | 19.26 | 00:00:00 | | 2009-08-27 | 2,362,300 | 19.15 | 19.24 | 18.79 | 19.12 | 00:00:00 | | 2009-08-28 | 2,001,300 | 19.29 | 19.29 | 18.84 | 18.99 | 00:00:00 | | 2009-08-31 | 3,465,500 | 18.79 | 18.88 | 18.59 | 18.82 | 00:00:00 | | 2009-09-01 | 3,584,400 | 18.76 | 18.86 | 18.33 | 18.36 | 00:00:00 | | 2009-09-02 | 2,222,400 | 18.32 | 18.42 | 18.20 | 18.28 | 00:00:00 | | 2009-09-03 | 3,110,400 | 18.46 | 18.47 | 18.05 | 18.23 | 00:00:00 | | 2009-09-04 | 2,680,700 | 18.23 | 18.47 | 18.16 | 18.39 | 00:00:00 | | 2009-09-08 | 3,231,100 | 18.66 | 18.86 | 18.47 | 18.80 | 00:00:00 | | 2009-09-09 | 3,637,000 | 18.77 | 19.06 | 18.69 | 18.82 | 00:00:00 | | 2009-09-10 | 2,748,900 | 18.90 | 19.16 | 18.73 | 19.08 | 00:00:00 | | 2009-09-11 | 2,790,200 | 19.16 | 19.28 | 19.03 | 19.09 | 00:00:00 | | 2009-09-14 | 3,156,600 | 19.18 | 19.26 | 18.89 | 19.18 | 00:00:00 | | 2009-09-15 | 3,933,600 | 19.18 | 19.45 | 19.00 | 19.44 | 00:00:00 | | 2009-09-16 | 3,545,300 | 19.41 | 19.72 | 19.35 | 19.71 | 00:00:00 | | 2009-09-17 | 3,927,000 | 19.65 | 19.73 | 19.36 | 19.39 | 00:00:00 | | 2009-09-18 | 4,458,700 | 19.53 | 19.59 | 19.30 | 19.50 | 00:00:00 | | 2009-09-21 | 2,470,200 | 19.17 | 19.50 | 19.16 | 19.43 | 00:00:00 | | 2009-09-22 | 3,079,600 | 19.72 | 19.72 | 19.42 | 19.67 | 00:00:00 | | 2009-09-23 | 3,143,400 | 19.67 | 19.71 | 19.29 | 19.29 | 00:00:00 | | 2009-09-24 | 3,404,600 | 19.32 | 19.42 | 18.96 | 19.05 | 00:00:00 | | 2009-09-25 | 3,166,500 | 18.96 | 19.31 | 18.89 | 19.07 | 00:00:00 | | 2009-09-28 | 2,426,500 | 19.13 | 19.34 | 19.03 | 19.19 | 00:00:00 | | 2009-09-29 | 2,582,400 | 19.21 | 19.28 | 19.04 | 19.14 | 00:00:00 | | 2009-09-30 | 5,222,100 | 19.24 | 19.26 | 18.75 | 18.94 | 00:00:00 | | 2009-10-01 | 4,509,900 | 18.93 | 19.02 | 18.58 | 18.61 | 00:00:00 | | 2009-10-02 | 4,331,600 | 18.36 | 18.57 | 18.26 | 18.42 | 00:00:00 | | 2009-10-05 | 3,303,200 | 18.47 | 18.92 | 18.36 | 18.90 | 00:00:00 | | 2009-10-06 | 4,357,100 | 19.09 | 19.18 | 18.95 | 19.15 | 00:00:00 | | 2009-10-07 | 2,565,800 | 19.15 | 19.28 | 18.95 | 19.21 | 00:00:00 | | 2009-10-08 | 3,600,800 | 19.31 | 19.65 | 19.16 | 19.50 | 00:00:00 | | 2009-10-09 | 5,809,000 | 20.41 | 20.45 | 19.74 | 19.76 | 00:00:00 | | 2009-10-12 | 2,889,500 | 20.00 | 20.14 | 19.82 | 19.93 | 00:00:00 | | 2009-10-13 | 3,020,200 | 20.01 | 20.03 | 19.65 | 19.76 | 00:00:00 | | 2009-10-14 | 3,532,200 | 19.98 | 20.10 | 19.82 | 20.10 | 00:00:00 | | 2009-10-15 | 3,770,600 | 19.97 | 20.53 | 19.91 | 20.53 | 00:00:00 | | 2009-10-16 | 3,741,700 | 20.35 | 20.39 | 20.05 | 20.33 | 00:00:00 | | 2009-10-19 | 2,667,600 | 20.28 | 20.46 | 20.16 | 20.42 | 00:00:00 | | 2009-10-20 | 3,362,700 | 20.55 | 20.55 | 20.08 | 20.30 | 00:00:00 | | 2009-10-21 | 4,674,600 | 20.21 | 20.42 | 20.03 | 20.20 | 00:00:00 | | 2009-10-22 | 3,618,800 | 20.18 | 20.40 | 20.05 | 20.35 | 00:00:00 | | 2009-10-23 | 4,345,100 | 20.36 | 20.48 | 19.85 | 20.00 | 00:00:00 | | 2009-10-26 | 4,312,400 | 20.00 | 20.45 | 19.69 | 19.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
