Spectra Energy Historical Data - SE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Spectra Energy SE NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -0.40% 29.84 30.30 29.62 29.98 29.96 13:54:08
more quote information »

SE Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week31.0832.5929.4430.82392M4M3M-1.24-3.99%
1 Month26.4132.5924.5929.56112M24M5M3.4312.99%
3 Months24.1332.5921.8326.09402M24M4M5.7123.66%
6 Months11.9132.5910.51522.9565212k31M4M17.93150.55%
1 Year15.5132.5910.51520.5475212k31M3M14.3392.39%
3 Years33.884410.0627.9679200k63M3M-4.04-11.92%
5 Years41.624410.0630.1833200k63M4M-11.78-28.30%

SE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 201929.96-0.80-2.60%29.777430.742,806,845
Jun 13 201930.76-1.34-4.17%30.5932.592,592,915
Jun 12 201932.10+1.61+5.28%29.7832.102,989,758
Jun 11 201930.49-0.31-1.01%29.4431.103,522,235
Jun 10 201930.80-0.05-0.16%30.5631.112,040,153
Jun 07 201930.85+1.11+3.73%29.7730.992,711,019
Jun 06 201929.74+0.51+1.74%29.0029.8852,712,581
Jun 05 201929.23+0.51+1.78%28.1129.472,236,990
Jun 04 201928.72+0.87+3.12%27.3828.764,152,963
Jun 03 201927.85-0.59-2.07%27.5228.98652,960,808
May 31 201928.44+0.07+0.25%27.5128.792,254,259
May 30 201928.37+0.04+0.14%27.947529.043,419,956
May 29 201928.33-0.97-3.31%27.9529.133,241,264
May 28 201929.30-0.69-2.30%29.1330.623,230,594
May 24 201929.99-0.51-1.67%29.7231.433,704,349
May 23 201930.50-1.17-3.69%29.954631.23996,221,353
May 22 201931.67+6.26+24.64%28.8032.0023,989,862
May 21 201925.41-0.39-1.51%25.2627.006,913,905
May 20 201925.80-0.87-3.26%24.5926.508,024,576
May 17 201926.67-0.26-0.97%26.33526.945,432,826
See More Historical Prices »


Your Recent History
NYSE
SE
Spectra En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.