TR4DER - Spectra Energy Co [SE] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-20	1,906,700	23.29	23.43	23.27	23.31	00:00:00
2010-04-21	2,199,800	23.35	23.37	23.11	23.24	00:00:00
2010-04-22	2,588,700	23.04	23.17	22.90	23.14	00:00:00
2010-04-23	2,997,400	23.17	23.47	22.96	23.47	00:00:00
2010-04-26	2,103,700	23.47	23.53	23.34	23.38	00:00:00
2010-04-27	3,056,500	23.32	23.41	22.79	22.85	00:00:00
2010-04-28	3,097,700	22.99	23.24	22.86	23.15	00:00:00
2010-04-29	2,989,300	23.39	23.57	23.29	23.44	00:00:00
2010-04-30	2,672,200	23.44	23.67	23.31	23.34	00:00:00
2010-05-03	3,654,800	23.47	23.85	23.43	23.74	00:00:00
2010-05-04	3,728,500	23.48	23.50	23.05	23.24	00:00:00
2010-05-05	3,634,800	23.06	23.14	22.50	22.62	00:00:00
2010-05-06	9,549,200	22.51	22.81	19.45	21.59	00:00:00
2010-05-07	8,709,900	21.51	21.84	20.86	21.29	00:00:00
2010-05-10	5,031,500	22.11	22.55	22.09	22.52	00:00:00
2010-05-11	3,861,800	22.34	22.95	22.34	22.67	00:00:00
2010-05-12	3,115,400	22.38	22.73	22.24	22.67	00:00:00
2010-05-13	2,900,000	22.59	22.82	22.38	22.38	00:00:00
2010-05-14	3,760,900	22.31	22.40	21.75	22.01	00:00:00
2010-05-17	3,795,100	22.07	22.29	21.27	21.74	00:00:00
2010-05-18	3,330,700	21.96	22.10	21.44	21.53	00:00:00
2010-05-19	3,651,300	21.42	21.52	20.79	21.11	00:00:00
2010-05-20	13,128,300	19.74	20.02	19.10	19.37	00:00:00
2010-05-21	6,330,000	18.66	19.73	18.57	19.68	00:00:00
2010-05-24	4,488,300	19.62	19.69	19.34	19.34	00:00:00
2010-05-25	5,810,800	18.90	19.31	18.63	19.30	00:00:00
2010-05-26	5,729,900	19.47	19.80	19.41	19.47	00:00:00
2010-05-27	3,554,700	19.82	20.25	19.79	20.23	00:00:00
2010-05-28	4,409,600	20.23	20.32	19.88	20.01	00:00:00
2010-06-01	4,409,300	19.82	19.96	19.20	19.20	00:00:00
2010-06-02	3,549,600	19.36	19.85	19.15	19.85	00:00:00
2010-06-03	4,358,800	19.81	20.16	19.74	20.11	00:00:00
2010-06-04	4,452,700	19.81	19.94	19.27	19.43	00:00:00
2010-06-07	4,258,800	19.51	19.69	19.23	19.23	00:00:00
2010-06-08	4,203,700	19.31	19.79	19.09	19.75	00:00:00
2010-06-09	3,686,700	19.93	20.24	19.63	19.74	00:00:00
2010-06-10	4,341,200	20.10	20.57	20.10	20.55	00:00:00
2010-06-11	2,511,400	20.20	20.63	20.20	20.62	00:00:00
2010-06-14	3,590,400	20.92	21.09	20.59	20.68	00:00:00
2010-06-15	2,963,900	20.90	21.38	20.89	21.38	00:00:00
2010-06-16	2,475,000	21.23	21.45	21.14	21.32	00:00:00
2010-06-17	2,725,300	21.90	21.90	21.20	21.49	00:00:00
2010-06-18	4,276,900	21.53	21.77	21.38	21.69	00:00:00
2010-06-21	3,021,300	21.96	22.12	21.48	21.60	00:00:00
2010-06-22	3,693,600	21.72	21.75	21.11	21.23	00:00:00
2010-06-23	3,520,800	21.18	21.24	20.77	21.02	00:00:00
2010-06-24	2,900,300	20.79	21.11	20.66	20.76	00:00:00
2010-06-25	4,506,700	20.79	21.04	20.62	20.91	00:00:00
2010-06-28	3,552,400	20.90	20.94	20.64	20.83	00:00:00
2010-06-29	4,870,000	20.57	20.68	20.12	20.25	00:00:00
2010-06-30	3,451,600	20.25	20.51	20.00	20.07	00:00:00
2010-07-01	5,928,300	20.10	20.30	19.67	20.24	00:00:00
2010-07-02	3,049,600	20.31	20.59	20.12	20.18	00:00:00
2010-07-06	7,003,400	20.48	20.60	20.11	20.35	00:00:00
2010-07-07	4,200,500	20.35	20.92	20.35	20.92	00:00:00
2010-07-08	2,290,000	21.10	21.31	20.94	21.23	00:00:00
2010-07-09	1,731,300	21.27	21.36	21.11	21.32	00:00:00
2010-07-12	2,940,600	21.24	21.76	21.19	21.46	00:00:00
2010-07-13	3,192,500	21.66	21.76	21.43	21.47	00:00:00
2010-07-14	4,264,300	21.35	21.44	21.10	21.22	00:00:00
2010-07-15	3,785,900	21.24	21.30	20.95	21.21	00:00:00
2010-07-16	3,413,900	21.11	21.15	20.73	20.83	00:00:00
2010-07-19	2,389,900	20.91	21.09	20.73	20.91	00:00:00
2010-07-20	4,401,700	20.69	21.25	20.56	21.22	00:00:00
2010-07-21	4,132,200	21.28	21.34	20.65	20.83	00:00:00
2010-07-22	3,138,800	21.07	21.36	21.06	21.22	00:00:00
2010-07-23	3,550,300	21.24	21.30	21.03	21.23	00:00:00
2010-07-26	2,686,700	21.16	21.53	21.16	21.49	00:00:00
2010-07-27	2,976,500	21.55	21.65	21.35	21.45	00:00:00
2010-07-28	4,934,100	21.55	21.59	21.09	21.12	00:00:00
2010-07-29	6,961,000	21.28	21.36	20.56	20.69	00:00:00
2010-07-30	6,192,900	20.44	20.84	20.40	20.79	00:00:00
2010-08-02	3,652,300	21.17	21.31	21.04	21.29	00:00:00
2010-08-03	2,876,800	21.22	21.40	21.05	21.24	00:00:00
2010-08-04	4,176,700	21.33	21.58	21.20	21.52	00:00:00
2010-08-05	3,768,900	21.42	21.83	21.20	21.79	00:00:00
2010-08-06	4,457,800	21.64	22.00	21.59	21.93	00:00:00
2010-08-09	2,370,800	22.07	22.11	21.93	21.96	00:00:00
2010-08-10	4,547,500	21.77	21.89	21.47	21.81	00:00:00
2010-08-11	3,129,300	21.34	21.34	20.92	20.95	00:00:00
2010-08-12	2,784,400	20.70	21.04	20.65	20.92	00:00:00
2010-08-13	3,765,500	20.90	21.34	20.78	21.27	00:00:00
2010-08-16	2,901,900	21.22	21.22	20.91	21.06	00:00:00
2010-08-17	3,356,300	21.25	21.68	21.16	21.62	00:00:00
2010-08-18	3,267,500	21.61	21.61	21.20	21.39	00:00:00
2010-08-19	2,922,100	21.36	21.37	20.90	21.04	00:00:00
2010-08-20	2,861,300	20.86	21.05	20.77	20.98	00:00:00
2010-08-23	6,434,800	21.07	21.21	20.95	21.05	00:00:00
2010-08-24	3,571,100	20.83	21.03	20.69	20.76	00:00:00
2010-08-25	4,105,000	20.70	20.97	20.60	20.91	00:00:00
2010-08-26	3,316,600	20.98	21.11	20.50	20.63	00:00:00
2010-08-27	4,037,200	20.73	21.00	20.45	20.98	00:00:00
2010-08-30	2,992,700	20.94	20.97	20.49	20.50	00:00:00
2010-08-31	6,238,300	20.48	20.63	20.19	20.34	00:00:00
2010-09-01	4,795,400	20.57	21.12	20.57	21.10	00:00:00
2010-09-02	2,549,400	21.11	21.33	20.97	21.32	00:00:00
2010-09-03	2,136,800	21.41	21.61	21.37	21.54	00:00:00
2010-09-07	1,839,300	21.40	21.47	21.17	21.21	00:00:00
2010-09-08	2,256,700	21.20	21.42	21.19	21.29	00:00:00
2010-09-09	2,868,600	21.46	21.50	21.18	21.19	00:00:00
2010-09-10	2,927,800	21.20	21.57	21.20	21.50	00:00:00
2010-09-13	3,850,400	21.73	22.04	21.66	21.91	00:00:00
2010-09-14	2,887,500	21.93	22.00	21.70	21.88	00:00:00
2010-09-15	2,845,900	21.81	21.95	21.61	21.91	00:00:00
2010-09-16	2,837,800	21.74	21.77	21.55	21.74	00:00:00
2010-09-17	3,467,300	21.81	21.94	21.55	21.59	00:00:00
2010-09-20	2,484,800	21.70	22.10	21.57	22.06	00:00:00
2010-09-21	2,840,700	22.10	22.18	21.82	22.05	00:00:00
2010-09-22	3,002,700	22.08	22.24	21.85	21.87	00:00:00
2010-09-23	724,400	21.76	21.91	21.58	21.63	00:00:00
2010-09-24	3,117,100	21.86	22.41	21.83	22.26	00:00:00
2010-09-27	2,659,300	22.32	22.32	22.04	22.07	00:00:00
2010-09-28	3,114,900	22.18	22.55	22.02	22.51	00:00:00
2010-09-29	2,899,800	22.50	22.63	22.32	22.50	00:00:00
2010-09-30	3,240,200	22.61	22.81	22.33	22.55	00:00:00
2010-10-01	3,045,400	22.76	22.86	22.45	22.80	00:00:00
2010-10-04	2,624,500	22.78	22.79	22.37	22.53	00:00:00
2010-10-05	3,960,300	22.72	23.15	22.68	23.13	00:00:00
2010-10-06	2,527,600	23.14	23.23	22.95	23.07	00:00:00
2010-10-07	2,201,700	23.21	23.30	23.00	23.17	00:00:00
2010-10-08	1,921,800	23.26	23.50	23.11	23.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>