$42.32 0.00 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201642.5642.9542.2042.323,782,684
9/28/201641.6642.8641.4542.764,302,541
9/27/201641.4841.6941.2541.544,862,837
9/26/201641.9442.1741.6641.682,401,905
9/23/201642.2442.5842.1342.312,966,576
9/22/201643.1643.2742.4642.483,996,938
9/21/201642.1342.7242.1042.673,664,311
9/20/201642.2642.5741.9942.003,056,609
9/19/201642.5443.0642.2042.314,341,806
9/16/201641.9242.8341.7242.469,275,188
9/15/201641.9342.4741.8242.224,343,325
9/14/201641.4042.3641.1241.935,398,005
9/13/201642.5942.8241.4941.527,159,238
9/12/201642.3043.5942.2043.429,491,506
9/9/201643.2143.4342.6842.808,831,821
9/8/201642.2344.0042.1743.9818,297,024
9/7/201640.9142.1840.8841.9224,178,968
9/6/201639.5342.3339.4141.0064,012,764
9/2/201635.9736.1935.7236.152,432,950
9/1/201635.5435.6935.2835.612,605,207
8/31/201635.5035.7235.3035.623,251,756
8/30/201635.8936.1235.6435.732,230,189
8/29/201635.6435.7435.3335.732,917,426
8/26/201635.8336.1235.5235.643,044,685
8/25/201636.1036.1435.6535.693,079,285
8/24/201636.0536.2135.9436.093,173,565
8/23/201636.1536.3936.1536.253,566,682
8/22/201636.0436.2935.9936.113,907,564
8/19/201636.6036.6436.2236.364,550,085
8/18/201636.2336.7836.1036.783,459,441
8/17/201636.0436.1535.8436.123,160,450
8/16/201636.0236.3235.9936.003,100,490
8/15/201636.4336.6536.0536.073,114,026
8/12/201636.2036.6736.1636.362,513,904
8/11/201635.7936.2735.6336.142,899,920
8/10/201635.8936.0335.5035.632,710,063
8/9/201636.6936.8036.0736.263,119,743
8/8/201636.7736.9636.6136.683,006,145
8/5/201636.9336.9436.5236.594,369,275
8/4/201636.4136.9936.4136.853,856,089
8/3/201635.7836.7235.5536.466,659,997
8/2/201635.9636.1835.4435.864,278,815
8/1/201635.9336.1435.6135.744,303,831
7/29/201635.8236.2035.7335.979,550,986
7/28/201635.9236.1935.7536.092,247,435
7/27/201636.4036.5235.8536.014,016,576
7/26/201636.3536.5436.1436.433,079,047
7/25/201636.3136.6836.1736.513,315,224
7/22/201636.5436.7836.3336.582,213,058
7/21/201636.6636.9036.3636.412,970,531
7/20/201636.8437.0636.5436.902,145,588
7/19/201636.6036.8536.3536.853,145,016
7/18/201636.8136.8436.5536.744,427,857
7/15/201636.9137.0536.6937.052,955,266
7/14/201637.0437.1436.5136.793,578,774
7/13/201636.7437.0636.5936.774,777,658
7/12/201636.9237.1136.6736.783,433,287
7/11/201636.3836.6436.2036.564,022,006
7/8/201636.3436.5036.1436.363,451,090
7/7/201636.6136.8235.8336.024,565,631
7/6/201636.4236.5735.9436.377,431,687
7/5/201636.3136.6736.1636.405,848,381
7/1/201636.6236.8836.4536.683,591,287
6/30/201635.7536.6535.6736.635,109,261
6/29/201635.3236.0035.3135.854,817,288
6/28/201635.0035.3234.4935.053,938,094
6/27/201634.0934.5833.9334.545,202,239
6/24/201633.9634.8733.8134.377,093,148
6/23/201634.9135.0734.6335.063,299,398
6/22/201634.6634.8634.4534.563,983,662
6/21/201633.9034.6933.8234.645,244,155
6/20/201634.2534.3733.9333.973,707,633
6/17/201633.8833.9833.5733.907,739,831
6/16/201633.2533.7532.8633.683,418,131
6/15/201633.2333.8333.1233.544,481,941
6/14/201633.0033.4232.9133.403,799,439
6/13/201633.2933.5333.0833.152,775,446
6/10/201633.4233.6833.2433.404,670,968
6/9/201633.0633.8533.0533.764,059,250
6/8/201633.4533.7233.2833.384,887,975
6/7/201633.0533.4732.6233.295,521,863
6/6/201632.9633.4832.6332.846,288,151
6/3/201632.5032.9232.4532.784,937,224
6/2/201631.9832.4831.9132.454,189,891
6/1/201631.5532.1831.3732.064,003,322
5/31/201631.6332.1231.6031.864,745,294
5/27/201631.3331.6731.1531.642,193,938
5/26/201631.8031.8431.2231.482,431,475
5/25/201631.1031.7831.0031.643,505,237
5/24/201631.0831.0930.7530.952,916,488
5/23/201630.9431.1830.7530.952,773,753
5/20/201631.1831.2630.7231.182,802,172
5/19/201630.3431.1330.1731.063,324,626
5/18/201631.4931.5230.5730.693,704,256
5/17/201631.4131.7031.2531.353,975,342
5/16/201631.1831.5331.1431.433,696,172
5/13/201630.8631.2230.6830.873,372,152
5/12/201631.2231.2730.9031.003,044,125
5/11/201631.0331.0330.3630.882,899,926
5/10/201631.2031.4930.9631.393,807,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center