$28.05 +0.13 (%) Spectra Energy Corp - NYSE

Sep. 2, 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
9/2/201528.2628.3427.5428.054,154,873
9/1/201528.2328.4827.7127.926,285,098
8/31/201528.6429.2228.0729.076,095,455
8/28/201528.0729.1128.0728.888,629,445
8/27/201527.5428.4127.5128.148,086,360
8/26/201526.9127.1826.3227.148,296,554
8/25/201527.5627.6226.1226.137,688,698
8/24/201526.7827.8626.0026.6410,354,464
8/21/201528.0828.4627.5627.727,465,587
8/20/201528.9529.0928.1828.224,772,905
8/19/201529.3829.4928.5828.964,273,269
8/18/201529.9529.9729.2629.464,399,397
8/17/201530.0430.1229.6529.954,619,511
8/14/201530.1330.3529.8930.102,767,462
8/13/201530.8830.9830.0030.134,605,883
8/12/201529.9530.8029.8130.795,686,560
8/11/201529.6330.0229.2729.995,023,662
8/10/201528.9130.1428.8930.055,671,112
8/7/201529.1229.9229.1129.207,349,268
8/6/201529.0429.5928.1729.336,590,076
8/5/201529.4730.8528.8128.9611,634,330
8/4/201529.4129.4628.7128.974,665,341
8/3/201530.0230.0329.1929.274,325,257
7/31/201530.2730.6430.1630.263,822,570
7/30/201530.5130.7330.1230.364,219,458
7/29/201529.9330.5929.8730.534,332,863
7/28/201529.2630.2529.2630.044,972,358
7/27/201529.0029.4728.8229.213,908,766
7/24/201529.7229.7229.0529.316,805,325
7/23/201529.5529.7329.3929.674,284,080
7/22/201529.9830.0429.1829.465,265,029
7/21/201530.0030.3929.9030.083,919,050
7/20/201530.4430.5929.9030.004,124,952
7/17/201531.1731.2230.3630.415,047,261
7/16/201531.3331.4631.1831.295,011,119
7/15/201531.7531.7831.0131.124,100,846
7/14/201531.7932.1831.7031.943,430,286
7/13/201531.4931.9131.3931.836,388,082
7/10/201531.3331.3931.1431.282,823,813
7/9/201531.4731.6431.0831.083,400,144
7/8/201531.6331.8730.9431.044,466,667
7/7/201531.1631.8830.8731.735,724,196
7/6/201531.5731.6031.0631.105,464,913
7/2/201531.8032.1231.5331.934,191,910
7/1/201532.8432.8431.6831.857,007,387
6/30/201532.5732.7732.3132.604,049,385
6/29/201532.4032.8332.1932.213,528,956
6/26/201532.5432.9432.3632.804,146,060
6/25/201533.2033.2732.5432.553,309,454
6/24/201533.2233.5233.1433.232,443,995
6/23/201533.0833.4332.9533.403,485,521
6/22/201532.9833.3232.8233.056,429,137
6/19/201532.8832.9932.4832.654,504,207
6/18/201533.0633.2332.8933.003,807,543
6/17/201533.0433.1132.7033.022,775,119
6/16/201532.9333.1232.6332.914,290,116
6/15/201532.7433.0332.5232.953,248,014
6/12/201533.0233.1432.9032.944,077,050
6/11/201533.7333.7833.0533.165,461,859
6/10/201534.1534.4133.6833.683,243,611
6/9/201534.1334.2033.7933.832,627,555
6/8/201533.9434.0933.7933.823,315,294
6/5/201534.0834.2433.8134.083,929,178
6/4/201534.6234.7734.0434.233,462,768
6/3/201534.8034.9834.5834.813,159,812
6/2/201534.7735.1034.6134.923,066,779
6/1/201535.2035.2034.6134.673,483,028
5/29/201535.0635.3834.7435.176,710,291
5/28/201535.3335.3934.6835.014,589,076
5/27/201535.2335.5435.0935.524,402,098
5/26/201535.8935.9135.1435.193,626,368
5/22/201535.9836.2535.8436.102,856,376
5/21/201536.0536.3935.9336.183,055,442
5/20/201535.7335.9835.6835.892,604,494
5/19/201536.1936.2635.8335.882,614,927
5/18/201536.5236.5636.2736.332,765,196
5/15/201536.3236.5736.1736.553,131,011
5/14/201536.6236.9536.3636.413,432,073
5/13/201536.6237.0236.0436.273,252,877
5/12/201536.0036.5035.8736.284,417,214
5/11/201536.7236.7635.9236.033,243,026
5/8/201536.4737.1336.0237.034,028,003
5/7/201536.4036.5035.9836.095,006,582
5/6/201537.0037.4236.1236.385,319,701
5/5/201537.4037.5036.7136.884,244,907
5/4/201537.5837.7337.2337.272,176,683
5/1/201537.2837.6037.2837.482,603,930
4/30/201537.7537.8437.1737.254,144,145
4/29/201537.6337.7637.2837.702,937,731
4/28/201537.7837.9637.6537.802,092,597
4/27/201537.9638.0437.6937.702,242,337
4/24/201537.9538.1737.7637.792,389,385
4/23/201537.8738.2937.8338.062,124,553
4/22/201537.7137.9637.4537.822,442,617
4/21/201537.9838.0837.5337.563,144,848
4/20/201537.9138.4737.8637.953,668,565
4/17/201537.8837.9537.5837.853,051,801
4/16/201538.1438.3137.6538.122,923,187
4/15/201537.6238.3337.5538.283,602,024
4/14/201537.1437.4737.0037.432,527,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!