$30.51 -0.69 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

May. 3, 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
5/3/201630.7430.8530.1530.516,162,156
5/2/201631.2331.3030.6431.203,659,275
4/29/201631.2331.4730.9831.274,343,367
4/28/201631.8531.8531.1331.213,181,412
4/27/201631.3031.7731.2131.703,629,177
4/26/201631.0031.3130.9131.014,089,019
4/25/201630.8830.9530.5530.793,570,805
4/22/201631.0031.2630.8831.013,706,442
4/21/201630.8031.2330.7230.884,324,400
4/20/201630.6430.9130.4930.623,897,877
4/19/201630.2530.8130.1330.793,566,014
4/18/201628.9530.2328.9030.174,465,927
4/15/201630.1230.1529.3929.407,744,561
4/14/201630.9331.0730.2330.324,891,785
4/13/201631.1031.1130.6430.823,204,471
4/12/201630.1531.2330.0031.086,058,713
4/11/201630.1130.3029.9130.024,547,352
4/8/201630.2530.3229.8130.014,512,700
4/7/201629.8030.0329.4829.707,256,716
4/6/201629.2129.9328.9029.908,793,232
4/5/201629.4429.9028.8428.9013,579,883
4/4/201630.2430.5930.1030.293,662,825
4/1/201630.1130.3529.8730.103,277,415
3/31/201630.5830.7430.4330.603,576,452
3/30/201630.4930.7330.3330.552,722,413
3/29/201630.0830.2229.6830.113,578,069
3/28/201630.6230.6330.1630.422,609,651
3/24/201630.0930.5529.8730.444,499,169
3/23/201630.5730.9030.4030.402,393,630
3/22/201630.5731.0730.5630.903,973,289
3/21/201630.7530.9930.4430.893,121,883
3/18/201631.1631.2230.5031.0112,421,482
3/17/201630.5331.0830.3530.884,586,958
3/16/201629.6230.4029.5430.184,029,273
3/15/201629.6429.7928.9029.545,149,000
3/14/201629.9430.2429.6530.015,114,285
3/11/201630.0530.5730.0430.335,436,072
3/10/201629.5629.9929.2329.898,385,454
3/9/201630.1730.2129.5129.545,731,370
3/8/201630.7830.8029.7429.846,959,177
3/7/201630.0830.9830.0130.806,370,052
3/4/201630.2030.5929.9130.215,743,641
3/3/201629.8930.2429.4730.096,190,478
3/2/201629.4429.9429.1829.933,997,798
3/1/201629.4729.8228.8629.664,782,729
2/29/201629.2729.8429.1029.206,519,581
2/26/201629.3329.4529.0929.223,337,542
2/25/201628.6328.9528.1828.774,045,226
2/24/201628.2728.7827.6728.685,080,174
2/23/201628.7628.9428.3728.595,073,090
2/22/201629.2329.3228.9529.026,501,516
2/19/201628.5228.6528.0128.636,091,178
2/18/201629.6529.7028.5229.116,539,403
2/17/201629.0029.4228.5629.316,470,441
2/16/201628.8029.0928.1428.408,277,282
2/12/201628.0128.5827.7028.495,421,124
2/11/201627.3528.0126.8827.598,152,740
2/10/201628.5328.7127.6228.068,177,132
2/9/201629.4530.0928.9829.159,486,587
2/8/201628.8530.3328.2729.7411,090,010
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center