$33.40 0.00 (%) Spectra Energy Corp - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
1/29/201533.0733.4932.4733.407,444,643
1/28/201533.3934.0332.9933.0010,754,331
1/27/201533.5233.6333.0933.397,051,877
1/26/201533.6934.0233.4433.636,601,444
1/23/201534.1834.5133.7433.775,680,803
1/22/201533.9434.1133.7633.956,061,949
1/21/201533.3533.7333.1433.627,657,143
1/20/201533.3933.4432.4333.225,988,382
1/16/201533.0633.4132.7533.377,647,741
1/15/201533.5433.6232.9732.998,141,599
1/14/201533.2733.4832.7133.139,938,451
1/13/201533.9134.2433.2533.556,345,482
1/12/201533.5033.8432.9933.707,926,242
1/9/201534.1134.2333.5033.677,292,952
1/8/201534.2234.4834.0834.147,400,465
1/7/201534.3534.4633.7533.945,283,392
1/6/201535.2435.2433.6833.937,508,363
1/5/201536.2636.3234.8634.923,910,896
1/2/201536.4436.8136.3136.703,153,521
12/31/201436.6536.8336.2536.302,732,711
12/30/201437.0137.2336.6136.724,101,917
12/29/201436.8837.2736.6837.054,036,736
12/26/201436.7837.0736.7836.901,572,684
12/24/201436.6136.9036.4836.671,593,597
12/23/201436.9937.0836.6036.764,338,769
12/22/201433.7736.8033.6036.706,349,641
12/19/201436.3537.0936.0637.079,978,280
12/18/201435.8936.1834.9136.188,217,798
12/17/201433.3835.0033.3834.776,790,771
12/16/201432.8434.3732.5033.376,646,458
12/15/201433.8934.0032.9033.095,197,966
12/12/201434.1934.4233.6533.666,324,595
12/11/201435.2435.8334.6434.757,856,779
12/10/201436.1136.1734.9435.145,743,134
12/9/201435.6236.4235.3036.386,415,094
12/8/201437.0037.1235.6935.715,567,244
12/5/201437.0037.3637.0037.133,862,983
12/4/201437.2537.3836.9137.104,425,691
12/3/201437.2737.5637.1637.253,494,998
12/2/201436.8937.4436.7037.256,251,972
12/1/201437.6837.7936.7437.046,230,612
11/28/201438.2938.6137.7037.885,032,779
11/26/201439.0639.3338.8039.273,047,420
11/25/201439.4139.4238.8539.063,099,299
11/24/201439.3039.5038.9739.212,094,715
11/21/201439.5739.7939.0539.233,542,056
11/20/201438.7739.3038.7439.232,187,936
11/19/201438.6138.8838.5238.772,295,948
11/18/201438.4838.8038.4238.563,358,682
11/17/201438.0038.5637.8738.485,250,674
11/14/201437.9438.2137.7038.123,868,142
11/13/201438.5338.5437.6637.863,374,951
11/12/201439.1239.2438.8338.963,419,201
11/11/201439.2939.5139.0539.331,865,202
11/10/201439.7540.0039.2639.322,628,922
11/7/201439.0039.7438.9539.662,408,798
11/6/201439.1839.2038.3539.083,335,163
11/5/201438.6539.0938.1639.073,356,412
11/4/201438.8938.9637.7638.154,532,119
11/3/201439.0439.3538.7138.923,173,655
10/31/201439.1439.2638.8239.132,462,479
10/30/201438.9040.0038.6138.832,120,923
10/29/201439.4539.6138.5939.082,529,767
10/28/201438.9639.3038.4739.262,328,413
10/27/201438.5438.8338.2038.712,117,463
10/24/201438.7038.9838.3238.902,102,764
10/23/201438.7239.1138.6338.802,776,173
10/22/201438.8539.1038.2538.282,831,732
10/21/201438.1338.9137.9238.724,580,280
10/20/201437.6838.1237.5537.842,483,326
10/17/201437.4238.0937.3137.845,836,548
10/16/201435.6537.4535.4237.127,021,662
10/15/201435.4036.2734.4636.086,326,370
10/14/201436.3636.6935.3935.526,990,509
10/13/201436.9937.4236.1236.154,456,557
10/10/201437.1137.7136.5537.057,010,890
10/9/201438.5738.6436.6837.106,998,818
10/8/201438.6438.7437.9338.653,680,896
10/7/201439.0339.3438.6338.632,931,076
10/6/201439.3339.6038.9039.192,251,775
10/3/201439.0339.3438.7339.263,117,130
10/2/201438.9039.0638.3638.793,974,529
10/1/201439.2139.5338.9438.983,125,631
9/30/201439.1639.6339.0039.264,219,452
9/29/201438.9039.2938.7939.232,163,416
9/26/201438.7339.3338.5539.182,248,166
9/25/201439.3539.4038.6438.804,300,372
9/24/201439.6539.7139.1839.324,824,847
9/23/201439.9640.1739.7639.762,705,499
9/22/201440.2640.3639.7939.992,734,213
9/19/201440.4440.5840.2840.443,580,148
9/18/201440.6240.7840.1940.283,267,776
9/17/201440.8740.9340.3340.531,953,626
9/16/201440.0040.8740.0040.702,952,850
9/15/201439.8040.1839.5540.103,309,551
9/12/201440.4840.6439.7139.843,114,664
9/11/201440.6840.8540.4140.652,499,432
9/10/201441.2841.4540.5640.903,300,160
9/9/201441.8641.8941.1941.432,219,708
9/8/201442.0642.1841.6141.732,128,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center