$40.54 0.00 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
12/6/201640.4240.6940.1540.543,715,112
12/5/201640.7841.0040.5240.723,594,252
12/2/201640.3440.8940.3440.602,307,278
12/1/201641.7841.7840.2140.274,328,667
11/30/201642.2542.3340.8840.957,718,306
11/29/201641.3041.3540.5541.122,800,966
11/28/201641.9341.9341.4341.794,541,795
11/25/201641.5841.7441.4941.731,297,223
11/23/201641.7142.0141.6641.903,918,167
11/22/201642.4542.5841.7642.004,410,602
11/21/201641.5742.3441.5742.343,023,517
11/18/201640.8141.1640.6941.162,363,313
11/17/201640.5440.9740.3940.803,335,999
11/16/201639.9240.4039.9240.322,187,714
11/15/201639.2740.2339.2140.092,790,893
11/14/201639.5239.9138.7638.884,158,762
11/11/201640.8040.8139.5839.605,260,272
11/10/201640.9341.3540.8141.034,898,700
11/9/201640.7841.2940.5341.165,023,312
11/8/201640.9141.5340.9141.383,626,683
11/7/201640.3741.5040.2341.503,550,221
11/4/201639.6240.0739.3640.035,058,698
11/3/201640.1040.4439.1739.833,180,558
11/2/201641.4241.4540.1640.384,583,072
11/1/201642.1342.1641.2941.824,852,910
10/31/201642.1742.2341.7041.814,099,548
10/28/201642.7042.8842.0942.173,023,471
10/27/201642.2742.7442.0742.712,685,792
10/26/201641.7742.3741.5842.202,721,032
10/25/201642.0642.2341.9342.003,511,163
10/24/201642.6942.7941.8742.054,232,843
10/21/201642.2542.8342.1842.662,893,889
10/20/201643.1643.2242.4142.542,537,495
10/19/201642.9243.7142.8143.334,770,601
10/18/201642.9242.9742.5742.833,843,262
10/17/201642.5542.7742.4042.631,909,405
10/14/201642.8143.0042.4342.552,538,490
10/13/201642.0043.0141.7442.653,485,252
10/12/201641.6642.3541.5042.293,317,255
10/11/201641.9442.0741.6341.863,059,521
10/10/201641.7742.2241.5842.152,161,892
10/7/201641.8541.8541.2641.502,389,498
10/6/201641.9041.9441.2341.564,327,201
10/5/201642.4042.4441.6641.864,769,966
10/4/201642.6142.6641.6341.913,900,298
10/3/201642.8143.0842.3742.523,570,727
9/30/201642.6443.2842.6042.754,372,323
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center