Spectra Energy Partners (SEP)

Add to Watchlists
Create an Alert
55.07 -1.17  -2.08% NYSE Nov 24, 5:00PM BATS Real time Currency in USD

Spectra Energy Partners Total Return Price:

55.07 for Nov. 24, 2014

View 4,000+ financial data types

View Full Chart

Spectra Energy Partners Total Return Price Chart

Export Data
Save Image

Spectra Energy Partners Historical Total Return Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Nov. 24, 2014 55.07
Nov. 21, 2014 56.24
Nov. 20, 2014 57.42
Nov. 19, 2014 56.85
Nov. 18, 2014 57.20
Nov. 17, 2014 57.10
Nov. 14, 2014 56.36
Nov. 13, 2014 56.00
Nov. 12, 2014 56.16
Nov. 11, 2014 55.51
Nov. 10, 2014 55.68
Nov. 7, 2014 55.80
Nov. 6, 2014 56.42
Nov. 5, 2014 54.58
Nov. 4, 2014 53.73
Nov. 3, 2014 53.70
Oct. 31, 2014 53.45
Oct. 30, 2014 53.31
Oct. 29, 2014 54.40
Oct. 28, 2014 55.17
Oct. 27, 2014 53.48
Oct. 24, 2014 52.90
Oct. 23, 2014 52.45
Oct. 22, 2014 52.52
Oct. 21, 2014 53.58
   
Oct. 20, 2014 51.18
Oct. 17, 2014 50.21
Oct. 16, 2014 50.24
Oct. 15, 2014 49.15
Oct. 14, 2014 48.98
Oct. 13, 2014 47.51
Oct. 10, 2014 46.93
Oct. 9, 2014 47.84
Oct. 8, 2014 48.76
Oct. 7, 2014 48.80
Oct. 6, 2014 49.49
Oct. 3, 2014 50.11
Oct. 2, 2014 50.59
Oct. 1, 2014 52.44
Sept. 30, 2014 52.45
Sept. 29, 2014 52.27
Sept. 26, 2014 51.72
Sept. 25, 2014 51.26
Sept. 24, 2014 51.18
Sept. 23, 2014 50.70
Sept. 22, 2014 51.24
Sept. 19, 2014 52.38
Sept. 18, 2014 52.02
Sept. 17, 2014 52.28
Sept. 16, 2014 52.08

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

SEP Total Return Price Benchmarks

Companies
Spectra Energy 39.23
Sunoco Logistics Partners 51.13
Enterprise Products 39.54

SEP Total Return Price Range, Past 5 Years

Minimum 20.91 Dec 2 2009
Maximum 57.42 Nov 20 2014
Average 32.91

SEP Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("SEP", "total_return_price")
  • Last 5 data points: =YCS("SEP", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.