|
 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 | | 2009-10-26 | 4,312,400 | 20.00 | 20.45 | 19.69 | 19.69 | 00:00:00 | | 2009-10-27 | 6,962,600 | 19.21 | 19.58 | 18.60 | 19.49 | 00:00:00 | | 2009-10-28 | 4,791,800 | 19.41 | 19.41 | 18.98 | 19.00 | 00:00:00 | | 2009-10-29 | 3,308,100 | 19.15 | 19.64 | 19.06 | 19.57 | 00:00:00 | | 2009-10-30 | 6,250,300 | 19.47 | 19.59 | 18.92 | 19.12 | 00:00:00 | | 2009-11-02 | 3,941,200 | 19.17 | 19.49 | 18.91 | 19.19 | 00:00:00 | | 2009-11-03 | 3,428,000 | 19.10 | 19.33 | 18.91 | 19.29 | 00:00:00 | | 2009-11-04 | 3,908,300 | 19.48 | 19.77 | 19.33 | 19.47 | 00:00:00 | | 2009-11-05 | 4,642,000 | 19.71 | 19.74 | 19.15 | 19.34 | 00:00:00 | | 2009-11-06 | 2,540,400 | 19.13 | 19.41 | 19.09 | 19.34 | 00:00:00 | | 2009-11-09 | 3,927,500 | 19.57 | 19.70 | 19.34 | 19.69 | 00:00:00 | | 2009-11-10 | 3,642,000 | 19.43 | 19.48 | 19.21 | 19.34 | 00:00:00 | | 2009-11-11 | 2,924,200 | 19.44 | 19.55 | 19.15 | 19.25 | 00:00:00 | | 2009-11-12 | 3,211,800 | 19.17 | 19.33 | 18.93 | 18.97 | 00:00:00 | | 2009-11-13 | 3,096,600 | 18.99 | 19.25 | 18.91 | 19.17 | 00:00:00 | | 2009-11-16 | 3,223,200 | 19.20 | 19.50 | 19.02 | 19.38 | 00:00:00 | | 2009-11-17 | 2,799,000 | 19.37 | 19.45 | 19.14 | 19.37 | 00:00:00 | | 2009-11-18 | 1,879,600 | 19.40 | 19.45 | 19.14 | 19.25 | 00:00:00 | | 2009-11-19 | 3,344,500 | 19.20 | 19.20 | 18.83 | 19.01 | 00:00:00 | | 2009-11-20 | 2,823,900 | 19.06 | 19.18 | 18.90 | 19.10 | 00:00:00 | | 2009-11-23 | 3,647,400 | 19.32 | 19.67 | 19.32 | 19.39 | 00:00:00 | | 2009-11-24 | 2,461,400 | 19.36 | 19.44 | 19.15 | 19.43 | 00:00:00 | | 2009-11-25 | 1,792,100 | 19.51 | 19.67 | 19.42 | 19.66 | 00:00:00 | | 2009-11-27 | 1,779,300 | 19.24 | 19.43 | 19.10 | 19.31 | 00:00:00 | | 2009-11-30 | 2,536,200 | 19.38 | 19.55 | 19.19 | 19.41 | 00:00:00 | | 2009-12-01 | 2,438,900 | 19.41 | 19.63 | 19.41 | 19.57 | 00:00:00 | | 2009-12-02 | 2,574,900 | 19.62 | 19.68 | 19.43 | 19.51 | 00:00:00 | | 2009-12-03 | 2,642,400 | 19.54 | 19.74 | 19.41 | 19.42 | 00:00:00 | | 2009-12-04 | 3,813,900 | 19.71 | 19.88 | 19.48 | 19.62 | 00:00:00 | | 2009-12-07 | 2,329,500 | 19.62 | 19.82 | 19.59 | 19.62 | 00:00:00 | | 2009-12-08 | 2,578,600 | 19.50 | 19.68 | 19.34 | 19.54 | 00:00:00 | | 2009-12-09 | 2,976,200 | 19.56 | 19.73 | 19.50 | 19.68 | 00:00:00 | | 2009-12-10 | 2,997,700 | 19.72 | 20.15 | 19.72 | 20.11 | 00:00:00 | | 2009-12-11 | 2,113,300 | 20.21 | 20.25 | 20.02 | 20.19 | 00:00:00 | | 2009-12-14 | 2,891,700 | 20.43 | 20.73 | 20.40 | 20.57 | 00:00:00 | | 2009-12-15 | 4,180,500 | 20.64 | 20.67 | 20.38 | 20.40 | 00:00:00 | | 2009-12-16 | 2,945,000 | 20.58 | 20.72 | 20.28 | 20.51 | 00:00:00 | | 2009-12-17 | 2,057,700 | 20.39 | 20.52 | 20.31 | 20.35 | 00:00:00 | | 2009-12-18 | 4,338,600 | 20.40 | 20.57 | 20.19 | 20.23 | 00:00:00 | | 2009-12-21 | 2,258,300 | 20.25 | 20.53 | 20.25 | 20.42 | 00:00:00 | | 2009-12-22 | 2,004,300 | 20.50 | 20.53 | 20.29 | 20.44 | 00:00:00 | | 2009-12-23 | 1,584,300 | 20.41 | 20.54 | 20.41 | 20.51 | 00:00:00 | | 2009-12-24 | 904,800 | 20.47 | 20.67 | 20.47 | 20.58 | 00:00:00 | | 2009-12-28 | 1,385,000 | 20.58 | 20.66 | 20.44 | 20.54 | 00:00:00 | | 2009-12-29 | 1,659,100 | 20.56 | 20.69 | 20.51 | 20.56 | 00:00:00 | | 2009-12-30 | 1,941,800 | 20.47 | 20.78 | 20.47 | 20.65 | 00:00:00 | | 2009-12-31 | 1,293,300 | 20.63 | 20.75 | 20.51 | 20.51 | 00:00:00 | | 2010-01-04 | 3,100,900 | 20.66 | 20.81 | 20.61 | 20.81 | 00:00:00 | | 2010-01-05 | 4,640,600 | 20.85 | 20.89 | 20.30 | 20.66 | 00:00:00 | | 2010-01-06 | 3,617,700 | 20.60 | 20.81 | 20.60 | 20.70 | 00:00:00 | | 2010-01-07 | 2,971,700 | 20.64 | 20.81 | 20.53 | 20.81 | 00:00:00 | | 2010-01-08 | 2,827,000 | 20.87 | 21.00 | 20.75 | 20.99 | 00:00:00 | | 2010-01-11 | 3,912,400 | 21.08 | 21.23 | 20.98 | 21.06 | 00:00:00 | | 2010-01-12 | 5,282,700 | 20.96 | 21.39 | 20.85 | 21.13 | 00:00:00 | | 2010-01-13 | 5,286,600 | 21.49 | 21.76 | 21.42 | 21.70 | 00:00:00 | | 2010-01-14 | 4,696,700 | 22.00 | 22.28 | 21.79 | 22.18 | 00:00:00 | | 2010-01-15 | 4,823,000 | 22.37 | 22.37 | 21.85 | 22.12 | 00:00:00 | | 2010-01-19 | 5,972,000 | 22.19 | 23.06 | 22.16 | 23.03 | 00:00:00 | | 2010-01-20 | 6,681,000 | 22.85 | 22.94 | 22.68 | 22.74 | 00:00:00 | | 2010-01-21 | 7,143,200 | 22.77 | 23.06 | 22.40 | 22.61 | 00:00:00 | | 2010-01-22 | 7,053,600 | 22.48 | 22.50 | 21.94 | 21.99 | 00:00:00 | | 2010-01-25 | 4,378,100 | 22.10 | 22.45 | 22.10 | 22.29 | 00:00:00 | | 2010-01-26 | 4,135,700 | 22.10 | 22.52 | 22.10 | 22.26 | 00:00:00 | | 2010-01-27 | 4,638,500 | 22.26 | 22.37 | 21.69 | 22.04 | 00:00:00 | | 2010-01-28 | 3,902,900 | 22.17 | 22.50 | 21.62 | 21.81 | 00:00:00 | | 2010-01-29 | 5,288,500 | 21.90 | 22.05 | 21.22 | 21.25 | 00:00:00 | | 2010-02-01 | 3,889,600 | 21.49 | 21.73 | 21.35 | 21.73 | 00:00:00 | | 2010-02-02 | 4,371,300 | 21.77 | 22.02 | 21.48 | 21.98 | 00:00:00 | | 2010-02-03 | 3,540,400 | 21.96 | 22.05 | 21.64 | 21.70 | 00:00:00 | | 2010-02-04 | 4,884,200 | 21.48 | 21.70 | 20.91 | 20.93 | 00:00:00 | | 2010-02-05 | 4,461,800 | 20.97 | 21.15 | 20.37 | 20.99 | 00:00:00 | | 2010-02-08 | 3,507,500 | 21.03 | 21.16 | 20.75 | 20.76 | 00:00:00 | | 2010-02-09 | 5,401,400 | 21.14 | 21.41 | 20.98 | 21.02 | 00:00:00 | | 2010-02-10 | 4,497,400 | 20.94 | 20.94 | 20.47 | 20.64 | 00:00:00 | | 2010-02-11 | 3,918,700 | 20.56 | 20.76 | 20.44 | 20.72 | 00:00:00 | | 2010-02-12 | 4,316,200 | 20.51 | 20.82 | 20.37 | 20.73 | 00:00:00 | | 2010-02-16 | 3,707,300 | 20.94 | 21.38 | 20.94 | 21.30 | 00:00:00 | | 2010-02-17 | 2,753,500 | 21.36 | 21.47 | 21.30 | 21.38 | 00:00:00 | | 2010-02-18 | 2,998,300 | 21.35 | 21.50 | 21.16 | 21.49 | 00:00:00 | | 2010-02-19 | 3,063,500 | 21.35 | 21.82 | 21.35 | 21.70 | 00:00:00 | | 2010-02-22 | 2,352,800 | 21.76 | 21.82 | 21.59 | 21.60 | 00:00:00 | | 2010-02-23 | 2,495,100 | 21.49 | 21.57 | 21.23 | 21.30 | 00:00:00 | | 2010-02-24 | 4,513,100 | 21.31 | 21.75 | 21.19 | 21.72 | 00:00:00 | | 2010-02-25 | 2,696,200 | 21.47 | 21.79 | 21.30 | 21.75 | 00:00:00 | | 2010-02-26 | 2,483,900 | 21.81 | 21.90 | 21.62 | 21.80 | 00:00:00 | | 2010-03-01 | 3,255,100 | 21.90 | 22.11 | 21.86 | 21.98 | 00:00:00 | | 2010-03-02 | 3,300,400 | 22.02 | 22.12 | 21.88 | 21.98 | 00:00:00 | | 2010-03-03 | 2,741,000 | 21.99 | 22.11 | 21.82 | 21.88 | 00:00:00 | | 2010-03-04 | 3,087,600 | 21.84 | 22.00 | 21.61 | 21.72 | 00:00:00 | | 2010-03-05 | 3,147,100 | 21.83 | 22.13 | 21.78 | 22.10 | 00:00:00 | | 2010-03-08 | 1,976,900 | 22.10 | 22.24 | 22.00 | 22.07 | 00:00:00 | | 2010-03-09 | 2,371,500 | 21.86 | 22.09 | 21.83 | 22.00 | 00:00:00 | | 2010-03-10 | 4,041,900 | 22.02 | 22.38 | 21.94 | 22.32 | 00:00:00 | | 2010-03-11 | 2,080,000 | 22.32 | 22.37 | 22.15 | 22.32 | 00:00:00 | | 2010-03-12 | 1,856,000 | 22.45 | 22.49 | 22.15 | 22.31 | 00:00:00 | | 2010-03-15 | 2,382,400 | 22.39 | 22.44 | 22.01 | 22.32 | 00:00:00 | | 2010-03-16 | 1,824,100 | 22.41 | 22.48 | 22.26 | 22.44 | 00:00:00 | | 2010-03-17 | 2,239,800 | 22.42 | 22.62 | 22.38 | 22.45 | 00:00:00 | | 2010-03-18 | 2,708,100 | 22.49 | 22.55 | 22.25 | 22.50 | 00:00:00 | | 2010-03-19 | 4,447,600 | 22.53 | 22.65 | 22.09 | 22.22 | 00:00:00 | | 2010-03-22 | 2,225,200 | 22.02 | 22.32 | 21.97 | 22.26 | 00:00:00 | | 2010-03-23 | 2,602,900 | 22.33 | 22.51 | 22.18 | 22.48 | 00:00:00 | | 2010-03-24 | 2,630,500 | 22.41 | 22.47 | 22.18 | 22.29 | 00:00:00 | | 2010-03-25 | 3,930,600 | 22.47 | 22.59 | 22.38 | 22.41 | 00:00:00 | | 2010-03-26 | 3,992,900 | 22.39 | 22.75 | 22.39 | 22.57 | 00:00:00 | | 2010-03-29 | 4,303,400 | 22.70 | 22.96 | 22.66 | 22.82 | 00:00:00 | | 2010-03-30 | 2,867,200 | 22.87 | 23.00 | 22.70 | 22.73 | 00:00:00 | | 2010-03-31 | 3,777,400 | 22.71 | 22.71 | 22.43 | 22.53 | 00:00:00 | | 2010-04-01 | 2,013,900 | 22.71 | 22.88 | 22.55 | 22.84 | 00:00:00 | | 2010-04-05 | 2,649,100 | 22.90 | 23.29 | 22.86 | 23.24 | 00:00:00 | | 2010-04-06 | 2,627,000 | 23.16 | 23.39 | 23.08 | 23.21 | 00:00:00 | | 2010-04-07 | 3,059,700 | 23.20 | 23.28 | 22.99 | 23.06 | 00:00:00 | | 2010-04-08 | 2,071,900 | 23.00 | 23.19 | 22.80 | 23.14 | 00:00:00 | | 2010-04-09 | 2,011,400 | 23.12 | 23.32 | 22.90 | 23.29 | 00:00:00 | | 2010-04-12 | 1,892,900 | 23.20 | 23.38 | 23.17 | 23.33 | 00:00:00 | | 2010-04-13 | 1,875,400 | 23.24 | 23.24 | 22.91 | 23.15 | 00:00:00 | | 2010-04-14 | 1,815,000 | 23.11 | 23.35 | 23.06 | 23.35 | 00:00:00 | | 2010-04-15 | 2,204,200 | 23.29 | 23.35 | 23.12 | 23.29 | 00:00:00 | | 2010-04-16 | 3,463,500 | 23.21 | 23.21 | 22.70 | 22.88 | 00:00:00 | | 2010-04-19 | 2,151,800 | 22.71 | 23.16 | 22.71 | 23.16 | 00:00:00 | | 2010-04-20 | 1,906,700 | 23.29 | 23.43 | 23.27 | 23.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
