$35.97 -0.12 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/9/201631.2331.3130.5631.074,192,078
5/6/201631.1031.4731.0131.334,409,427
5/5/201630.7531.5930.7331.335,860,947
5/4/201630.7530.8329.7630.235,604,894
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center