|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-08 | 1,921,800 | 23.26 | 23.50 | 23.11 | 23.45 | 00:00:00 | | 2010-10-11 | 1,622,100 | 23.48 | 23.63 | 23.35 | 23.42 | 00:00:00 | | 2010-10-12 | 1,671,800 | 23.32 | 23.44 | 23.13 | 23.39 | 00:00:00 | | 2010-10-13 | 3,744,200 | 23.56 | 23.86 | 23.48 | 23.63 | 00:00:00 | | 2010-10-14 | 2,161,100 | 23.65 | 23.70 | 23.30 | 23.51 | 00:00:00 | | 2010-10-15 | 2,628,000 | 23.74 | 23.78 | 23.42 | 23.60 | 00:00:00 | | 2010-10-18 | 4,859,200 | 23.65 | 23.86 | 23.47 | 23.82 | 00:00:00 | | 2010-10-19 | 3,166,800 | 23.46 | 23.70 | 23.19 | 23.34 | 00:00:00 | | 2010-10-20 | 2,833,500 | 23.36 | 23.67 | 23.36 | 23.46 | 00:00:00 | | 2010-10-21 | 2,371,600 | 23.51 | 23.83 | 23.36 | 23.53 | 00:00:00 | | 2010-10-22 | 2,360,000 | 23.61 | 23.79 | 23.57 | 23.78 | 00:00:00 | | 2010-10-25 | 2,739,100 | 23.94 | 24.00 | 23.71 | 23.74 | 00:00:00 | | 2010-10-26 | 2,522,000 | 23.72 | 23.83 | 23.55 | 23.74 | 00:00:00 | | 2010-10-27 | 3,248,300 | 23.58 | 23.76 | 23.39 | 23.59 | 00:00:00 | | 2010-10-28 | 2,351,100 | 23.78 | 23.80 | 23.50 | 23.64 | 00:00:00 | | 2010-10-29 | 2,491,500 | 23.63 | 23.83 | 23.48 | 23.77 | 00:00:00 | | 2010-11-01 | 1,721,000 | 23.96 | 23.99 | 23.64 | 23.79 | 00:00:00 | | 2010-11-02 | 2,295,200 | 24.00 | 24.19 | 23.90 | 24.16 | 00:00:00 | | 2010-11-03 | 3,268,400 | 23.95 | 24.02 | 23.63 | 23.99 | 00:00:00 | | 2010-11-04 | 2,829,200 | 24.26 | 24.66 | 24.22 | 24.63 | 00:00:00 | | 2010-11-05 | 2,516,900 | 24.65 | 24.77 | 24.47 | 24.70 | 00:00:00 | | 2010-11-08 | 2,799,700 | 24.55 | 24.69 | 24.33 | 24.54 | 00:00:00 | | 2010-11-09 | 2,684,900 | 24.40 | 24.75 | 24.30 | 24.42 | 00:00:00 | | 2010-11-10 | 2,268,900 | 24.41 | 24.49 | 24.12 | 24.49 | 00:00:00 | | 2010-11-11 | 2,476,100 | 24.30 | 24.48 | 24.20 | 24.48 | 00:00:00 | | 2010-11-12 | 2,076,500 | 24.27 | 24.36 | 23.98 | 24.11 | 00:00:00 | | 2010-11-15 | 2,016,200 | 24.19 | 24.48 | 24.16 | 24.25 | 00:00:00 | | 2010-11-16 | 3,592,500 | 24.10 | 24.11 | 23.51 | 23.70 | 00:00:00 | | 2010-11-17 | 2,497,800 | 23.71 | 23.92 | 23.56 | 23.71 | 00:00:00 | | 2010-11-18 | 2,791,000 | 23.94 | 24.17 | 23.84 | 23.99 | 00:00:00 | | 2010-11-19 | 2,529,700 | 23.99 | 24.05 | 23.70 | 24.05 | 00:00:00 | | 2010-11-22 | 2,155,400 | 23.99 | 24.12 | 23.68 | 24.12 | 00:00:00 | | 2010-11-23 | 2,264,500 | 23.85 | 23.87 | 23.50 | 23.71 | 00:00:00 | | 2010-11-24 | 1,829,000 | 23.95 | 24.07 | 23.85 | 24.04 | 00:00:00 | | 2010-11-26 | 1,036,800 | 23.82 | 24.06 | 23.74 | 23.84 | 00:00:00 | | 2010-11-29 | 2,659,400 | 23.71 | 23.91 | 23.48 | 23.85 | 00:00:00 | | 2010-11-30 | 2,983,000 | 23.62 | 23.94 | 23.55 | 23.77 | 00:00:00 | | 2010-12-01 | 2,844,000 | 24.17 | 24.62 | 24.13 | 24.44 | 00:00:00 | | 2010-12-02 | 2,725,100 | 24.43 | 24.81 | 24.40 | 24.76 | 00:00:00 | | 2010-12-03 | 5,432,800 | 24.73 | 24.80 | 24.50 | 24.70 | 00:00:00 | | 2010-12-06 | 2,141,600 | 24.73 | 24.83 | 24.58 | 24.59 | 00:00:00 | | 2010-12-07 | 2,472,900 | 24.78 | 24.88 | 24.48 | 24.52 | 00:00:00 | | 2010-12-08 | 2,218,700 | 24.69 | 24.69 | 24.36 | 24.58 | 00:00:00 | | 2010-12-09 | 2,328,600 | 24.69 | 24.76 | 24.38 | 24.46 | 00:00:00 | | 2010-12-10 | 2,004,800 | 24.50 | 24.64 | 24.49 | 24.53 | 00:00:00 | | 2010-12-13 | 2,704,500 | 24.90 | 25.13 | 24.67 | 24.97 | 00:00:00 | | 2010-12-14 | 2,998,200 | 25.06 | 25.11 | 24.76 | 24.83 | 00:00:00 | | 2010-12-15 | 3,177,800 | 24.82 | 24.87 | 24.42 | 24.48 | 00:00:00 | | 2010-12-16 | 3,187,300 | 24.53 | 24.60 | 24.29 | 24.48 | 00:00:00 | | 2010-12-17 | 4,583,700 | 24.42 | 24.50 | 24.34 | 24.40 | 00:00:00 | | 2010-12-20 | 2,880,000 | 24.50 | 24.82 | 24.32 | 24.77 | 00:00:00 | | 2010-12-21 | 1,759,000 | 24.84 | 24.99 | 24.78 | 24.94 | 00:00:00 | | 2010-12-22 | 1,867,300 | 25.00 | 25.17 | 24.93 | 25.12 | 00:00:00 | | 2010-12-23 | 1,449,900 | 25.12 | 25.17 | 24.97 | 25.07 | 00:00:00 | | 2010-12-27 | 1,241,100 | 25.02 | 25.19 | 24.91 | 25.11 | 00:00:00 | | 2010-12-28 | 1,263,300 | 25.18 | 25.24 | 25.07 | 25.22 | 00:00:00 | | 2010-12-29 | 1,471,400 | 25.22 | 25.34 | 25.19 | 25.26 | 00:00:00 | | 2010-12-30 | 2,397,800 | 25.28 | 25.45 | 24.97 | 24.99 | 00:00:00 | | 2010-12-31 | 1,656,100 | 24.91 | 25.12 | 24.84 | 24.99 | 00:00:00 | | 2011-01-03 | 2,340,600 | 25.20 | 25.25 | 25.00 | 25.04 | 00:00:00 | | 2011-01-04 | 3,538,900 | 25.13 | 25.21 | 24.83 | 25.21 | 00:00:00 | | 2011-01-05 | 2,435,100 | 25.16 | 25.29 | 24.92 | 25.28 | 00:00:00 | | 2011-01-06 | 3,544,100 | 25.31 | 25.34 | 24.81 | 24.86 | 00:00:00 | | 2011-01-07 | 2,531,600 | 24.91 | 24.99 | 24.68 | 24.96 | 00:00:00 | | 2011-01-10 | 2,934,500 | 24.77 | 24.77 | 24.44 | 24.72 | 00:00:00 | | 2011-01-11 | 3,355,000 | 24.70 | 25.14 | 24.62 | 25.12 | 00:00:00 | | 2011-01-12 | 2,427,000 | 25.25 | 25.38 | 25.12 | 25.22 | 00:00:00 | | 2011-01-13 | 3,726,000 | 25.25 | 25.37 | 24.73 | 24.81 | 00:00:00 | | 2011-01-14 | 2,410,500 | 24.78 | 25.07 | 24.67 | 25.01 | 00:00:00 | | 2011-01-18 | 1,654,300 | 25.00 | 25.25 | 25.00 | 25.12 | 00:00:00 | | 2011-01-19 | 2,730,800 | 25.51 | 25.61 | 25.01 | 25.12 | 00:00:00 | | 2011-01-20 | 3,654,000 | 25.12 | 25.39 | 24.93 | 25.31 | 00:00:00 | | 2011-01-21 | 3,822,200 | 25.51 | 25.60 | 25.40 | 25.48 | 00:00:00 | | 2011-01-24 | 4,959,600 | 25.46 | 25.84 | 25.45 | 25.77 | 00:00:00 | | 2011-01-25 | 2,423,300 | 25.73 | 25.87 | 25.38 | 25.59 | 00:00:00 | | 2011-01-26 | 3,295,500 | 25.66 | 26.00 | 25.55 | 25.93 | 00:00:00 | | 2011-01-27 | 3,042,100 | 25.92 | 26.30 | 25.82 | 26.05 | 00:00:00 | | 2011-01-28 | 2,587,800 | 26.10 | 26.19 | 25.66 | 25.70 | 00:00:00 | | 2011-01-31 | 2,686,100 | 25.88 | 26.25 | 25.85 | 26.23 | 00:00:00 | | 2011-02-01 | 2,368,100 | 26.31 | 26.47 | 26.25 | 26.41 | 00:00:00 | | 2011-02-02 | 1,939,300 | 26.25 | 26.48 | 26.21 | 26.33 | 00:00:00 | | 2011-02-03 | 4,515,300 | 26.36 | 26.53 | 26.06 | 26.19 | 00:00:00 | | 2011-02-04 | 4,045,400 | 26.52 | 26.52 | 26.01 | 26.19 | 00:00:00 | | 2011-02-07 | 3,241,800 | 26.29 | 26.56 | 26.20 | 26.32 | 00:00:00 | | 2011-02-08 | 2,210,500 | 26.41 | 26.51 | 26.14 | 26.34 | 00:00:00 | | 2011-02-09 | 2,656,100 | 26.19 | 26.19 | 25.82 | 25.89 | 00:00:00 | | 2011-02-10 | 3,925,900 | 25.79 | 25.92 | 25.51 | 25.76 | 00:00:00 | | 2011-02-11 | 3,103,300 | 25.75 | 25.95 | 25.60 | 25.85 | 00:00:00 | | 2011-02-14 | 2,722,000 | 25.86 | 26.05 | 25.77 | 25.94 | 00:00:00 | | 2011-02-15 | 2,199,800 | 25.88 | 26.03 | 25.66 | 25.94 | 00:00:00 | | 2011-02-16 | 2,220,800 | 25.99 | 26.33 | 25.99 | 26.20 | 00:00:00 | | 2011-02-17 | 3,764,800 | 26.16 | 26.57 | 26.16 | 26.46 | 00:00:00 | | 2011-02-18 | 3,297,300 | 26.48 | 26.54 | 26.23 | 26.25 | 00:00:00 | | 2011-02-22 | 4,470,800 | 26.01 | 26.30 | 25.80 | 25.92 | 00:00:00 | | 2011-02-23 | 3,581,500 | 25.98 | 26.26 | 25.93 | 26.09 | 00:00:00 | | 2011-02-24 | 4,574,700 | 26.04 | 26.20 | 25.82 | 26.10 | 00:00:00 | | 2011-02-25 | 2,270,900 | 26.18 | 26.36 | 26.11 | 26.36 | 00:00:00 | | 2011-02-28 | 3,066,800 | 26.43 | 26.75 | 26.31 | 26.75 | 00:00:00 | | 2011-03-01 | 4,399,700 | 26.83 | 26.87 | 26.27 | 26.40 | 00:00:00 | | 2011-03-02 | 3,704,700 | 26.38 | 26.52 | 26.13 | 26.40 | 00:00:00 | | 2011-03-03 | 2,931,100 | 26.57 | 26.92 | 26.53 | 26.84 | 00:00:00 | | 2011-03-04 | 3,637,700 | 26.85 | 26.99 | 26.72 | 26.96 | 00:00:00 | | 2011-03-07 | 3,729,300 | 26.97 | 27.24 | 26.78 | 26.98 | 00:00:00 | | 2011-03-08 | 2,726,300 | 26.99 | 27.12 | 26.77 | 27.02 | 00:00:00 | | 2011-03-09 | 2,405,900 | 26.91 | 27.24 | 26.85 | 26.92 | 00:00:00 | | 2011-03-10 | 4,342,800 | 26.66 | 26.68 | 26.00 | 26.04 | 00:00:00 | | 2011-03-11 | 2,731,500 | 25.76 | 26.34 | 25.76 | 26.22 | 00:00:00 | | 2011-03-14 | 5,521,100 | 26.18 | 26.38 | 26.05 | 26.34 | 00:00:00 | | 2011-03-15 | 4,141,500 | 25.62 | 26.02 | 25.37 | 25.85 | 00:00:00 | | 2011-03-16 | 4,731,400 | 25.83 | 25.97 | 25.16 | 25.48 | 00:00:00 | | 2011-03-17 | 3,217,400 | 25.91 | 26.08 | 25.74 | 26.00 | 00:00:00 | | 2011-03-18 | 3,237,800 | 26.26 | 26.29 | 25.93 | 26.01 | 00:00:00 | | 2011-03-21 | 2,235,300 | 26.33 | 26.64 | 26.16 | 26.57 | 00:00:00 | | 2011-03-22 | 2,641,900 | 26.53 | 26.58 | 26.39 | 26.51 | 00:00:00 | | 2011-03-23 | 2,248,500 | 26.49 | 26.61 | 26.35 | 26.58 | 00:00:00 | | 2011-03-24 | 1,695,100 | 26.76 | 26.76 | 26.40 | 26.73 | 00:00:00 | | 2011-03-25 | 2,302,600 | 26.81 | 27.13 | 26.76 | 27.09 | 00:00:00 | | 2011-03-28 | 2,135,500 | 27.21 | 27.33 | 26.84 | 26.86 | 00:00:00 | | 2011-03-29 | 2,770,600 | 26.82 | 26.97 | 26.64 | 26.94 | 00:00:00 | | 2011-03-30 | 2,186,700 | 27.14 | 27.34 | 27.00 | 27.27 | 00:00:00 | | 2011-03-31 | 2,924,700 | 27.18 | 27.50 | 27.16 | 27.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
