Spectra Energy (SE)

31.68 +0.34  +1.08%  May 17, 8:00PM
Add to Watchlists Create an Alert

Spectra Energy Price:

31.68 for May 17, 2013
View Full Chart

Spectra Energy Price Chart

    Spectra Energy Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 65   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 31.52 31.83 31.39 31.68 2.944M
    May 16, 2013 31.50 31.59 31.33 31.34 3.007M
    May 15, 2013 31.17 31.56 31.02 31.52 3.369M
    May 14, 2013 31.16 31.35 31.01 31.17 3.418M
    May 13, 2013 30.80 31.15 30.63 31.11 3.290M
    May 10, 2013 30.73 30.85 30.59 30.79 2.190M
    May 9, 2013 30.98 31.00 30.61 30.77 2.464M
    May 8, 2013 30.73 31.08 30.67 30.96 3.133M
    May 7, 2013 31.01 31.17 30.97 31.15 2.683M
    May 6, 2013 30.92 31.13 30.88 30.94 3.248M
    May 3, 2013 31.10 31.25 30.64 30.94 4.085M
    May 2, 2013 30.80 31.00 30.70 30.89 4.638M
    May 1, 2013 31.43 31.52 30.72 30.81 4.379M
    April 30, 2013 31.38 31.53 31.24 31.53 3.341M
    April 29, 2013 31.18 31.43 31.16 31.36 2.949M
    April 26, 2013 31.01 31.30 30.76 31.17 3.512M
    April 25, 2013 31.02 31.43 30.92 30.98 10.18M
    April 24, 2013 30.74 31.19 30.66 30.95 3.276M
    April 23, 2013 30.66 30.79 30.33 30.67 2.971M
    April 22, 2013 30.66 30.73 30.54 30.60 2.532M
    April 19, 2013 30.56 30.70 30.35 30.57 4.603M
    April 18, 2013 30.27 30.53 30.08 30.45 3.199M
    April 17, 2013 30.13 30.15 29.75 29.99 2.419M
    April 16, 2013 29.96 30.36 29.75 30.29 3.097M
    April 15, 2013 30.36 30.48 29.96 29.96 3.078M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    SE Price Benchmarks

    Companies
    Spectra Energy Partners 36.25
    Kinder Morgan 40.48
    Energy Transfer Partners 50.36

    SE Price Range, Past 5 Years

    Minimum 11.50 Mar 9 2009
    Maximum 32.15 Mar 19 2012
    Average 24.18