$29.52 +0.24 (%) Spectra Energy Corp - NYSE

Feb. 5, 2016 | 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
2/5/201629.0129.7028.5629.528,814,177
2/4/201628.9429.8228.6329.289,923,348
2/3/201626.9728.4926.4128.4110,445,668
2/2/201626.3126.7326.1126.197,633,389
2/1/201627.0427.2326.1426.998,574,760
1/29/201627.3227.6826.8927.458,887,201
1/28/201627.5527.7726.7627.117,671,122
1/27/201626.4827.2225.7426.579,691,368
1/26/201626.8827.3126.2326.699,397,820
1/25/201626.9027.9626.3426.369,115,506
1/22/201626.4827.4426.3227.3912,094,791
1/21/201624.2025.8923.9425.6710,667,508
1/20/201624.1424.3723.5124.0314,834,461
1/19/201624.7824.9424.0224.478,811,935
1/15/201624.0625.0124.0624.5210,061,608
1/14/201624.3525.7024.2525.3814,718,961
1/13/201624.5524.6123.6424.199,474,524
1/12/201624.5224.6923.2924.238,001,576
1/11/201625.0625.1223.8724.118,472,118
1/8/201624.7625.3324.6024.807,103,115
1/7/201624.4625.0724.3524.577,394,518
1/6/201624.7524.9924.5624.997,235,537
1/5/201624.8425.2524.7225.159,076,190
1/4/201624.0224.7423.8224.747,733,639
12/31/201523.5624.0723.4623.944,734,754
12/30/201523.3824.0223.3223.737,750,776
12/29/201524.0724.3723.5123.775,591,264
12/28/201523.5723.7923.1223.734,636,974
12/24/201523.9424.1623.8123.862,722,854
12/23/201523.3624.1223.2723.959,529,901
12/22/201522.5023.0622.4522.857,919,741
12/21/201522.1322.4721.7522.457,995,793
12/18/201522.8322.9721.9621.9717,511,102
12/17/201523.8323.9122.9422.948,707,628
12/16/201523.1523.9923.1123.927,412,106
12/15/201523.0723.6922.9423.217,583,637
12/14/201522.5423.1422.2322.849,936,389
12/11/201523.2523.3322.6022.718,220,646
12/10/201523.8824.5223.4923.579,930,163
12/9/201522.6524.0322.5523.9413,271,727
12/8/201521.7122.8821.4322.3014,391,819
12/7/201522.8022.8021.4722.0614,926,885
12/4/201524.4324.5323.4423.568,858,174
12/3/201525.4625.6524.4424.647,991,076
12/2/201525.9726.0025.1525.335,916,069
12/1/201526.2526.5925.7126.206,839,153
11/30/201526.6926.7326.1626.209,227,397
11/27/201526.8026.8626.4826.631,629,606
11/25/201527.0627.1926.8326.992,739,374
11/24/201526.7727.4226.7627.284,119,173
11/23/201526.6127.2326.4426.944,177,523
11/20/201527.2627.4926.5726.693,820,115
11/19/201527.5227.5826.9427.283,739,298
11/18/201527.3527.7426.9227.504,425,556
11/17/201527.3727.4826.9327.275,405,197
11/16/201526.3827.4226.3527.415,037,284
11/13/201526.2926.5325.8126.314,166,760
11/12/201526.4826.7226.2226.395,667,173
11/11/201527.0027.1726.3426.834,877,244
11/10/201527.2927.5526.9027.044,586,441
11/9/201527.9528.2527.5027.754,396,899
11/6/201528.3628.4027.6227.965,247,673
11/5/201528.7329.2328.1128.365,807,658
11/4/201528.7730.0028.5528.765,681,337
11/3/201528.8629.6428.7329.355,625,746
11/2/201528.3628.9728.3028.793,443,412
10/30/201528.5328.8428.1028.573,714,276
10/29/201528.1028.6327.9628.492,767,028
10/28/201527.8328.4727.6928.245,361,920
10/27/201527.8927.8927.0027.715,421,149
10/26/201528.6828.7328.0028.063,812,515
10/23/201528.4629.0728.3328.774,160,019
10/22/201528.8328.8928.0128.506,836,877
10/21/201528.9629.0528.5228.744,754,481
10/20/201528.9929.4728.8628.983,175,944
10/19/201528.9429.1328.6529.113,708,940
10/16/201529.6629.6628.9629.353,797,659
10/15/201529.0629.3428.5829.313,705,536
10/14/201529.0229.0928.5828.964,791,143
10/13/201529.0429.6028.9329.044,150,593
10/12/201529.9329.9328.9729.354,580,489
10/9/201530.4330.4329.7129.855,136,100
10/8/201529.9030.5529.5830.385,397,543
10/7/201529.8630.3829.4130.115,801,875
10/6/201529.4029.8929.3229.407,768,010
10/5/201528.4629.5328.3829.445,296,126
10/2/201526.6728.2526.3128.256,457,670
10/1/201526.5727.0926.5026.946,504,525
9/30/201525.6526.3125.5026.276,934,935
9/29/201526.6126.6725.2225.349,187,930
9/28/201527.5027.7426.3926.468,071,827
9/25/201527.6327.8527.3827.765,531,167
9/24/201527.2727.4826.7827.345,445,357
9/23/201528.2028.3327.4027.424,017,756
9/22/201527.9128.3927.7828.034,789,218
9/21/201528.0528.5127.9128.263,448,093
9/18/201528.0528.2227.7727.926,951,301
9/17/201528.3729.0128.2528.505,361,115
9/16/201527.8828.4327.8828.355,349,548
9/15/201527.2527.8327.1627.806,587,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center