$28.97 -0.30 (%) Spectra Energy Corp - NYSE

Aug. 4, 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
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
4/13/201537.3537.3636.8837.032,389,350
4/10/201537.0837.2736.9537.113,119,646
4/9/201536.7337.1536.6237.132,270,094
4/8/201536.9036.9236.4636.733,413,151
4/7/201536.6636.8436.5236.794,091,027
4/6/201536.0836.8836.0136.633,434,249
4/2/201535.6436.1835.5836.062,568,579
4/1/201536.2336.4035.6335.734,306,513
3/31/201536.4736.7336.1236.173,331,411
3/30/201536.3136.9036.3136.663,990,556
3/27/201535.8436.1135.6636.044,358,467
3/26/201536.6636.7235.9635.983,811,696
3/25/201535.9936.7135.9336.355,947,614
3/24/201536.0036.1235.7735.853,800,355
3/23/201535.9336.1835.9036.003,702,467
3/20/201535.4036.0235.3035.945,504,794
3/19/201535.3735.5634.7635.154,054,804
3/18/201534.3235.8234.1235.706,319,829
3/17/201533.9834.4633.9434.402,602,657
3/16/201533.7534.1433.6434.112,910,432
3/13/201534.0234.0433.3433.803,264,265
3/12/201534.1834.2834.0634.143,434,428
  • Showing 1-100 of 1,258 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!