$36.04 +0.06 (%) Spectra Energy Corp - NYSE

Mar. 27, 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
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
3/11/201534.6834.8633.9434.024,439,343
3/10/201535.0935.1034.7334.813,169,839
3/9/201535.2535.6335.2235.333,412,304
3/6/201535.3935.8235.2235.323,966,825
3/5/201535.2835.9235.2335.684,210,325
3/4/201535.2635.3134.7334.993,867,260
3/3/201535.2535.5035.0635.323,523,759
3/2/201535.4635.5035.0035.194,091,568
2/27/201535.4835.6235.2135.492,519,704
2/26/201536.0136.1235.3035.412,831,532
2/25/201536.1136.3735.9636.123,104,112
2/24/201536.1936.2035.9036.132,743,282
2/23/201536.0636.2835.9136.133,458,537
2/20/201536.0136.2535.8036.255,710,023
2/19/201536.1536.4235.9036.004,085,205
2/18/201536.3336.8536.3236.673,903,554
2/17/201536.7336.9036.6036.783,114,740
2/13/201536.4136.8336.2636.814,805,825
2/12/201536.0836.5035.9436.204,404,488
2/11/201535.7035.9535.5135.814,793,481
2/10/201536.1236.5235.7036.504,703,912
2/9/201536.2936.3735.8636.014,394,001
2/6/201536.5236.6336.1036.216,992,300
2/5/201535.6436.4535.6336.217,873,908
2/4/201534.6235.0934.2434.676,994,404
2/3/201534.3535.0334.2234.948,964,772
2/2/201533.9234.1733.5634.175,521,842
1/30/201533.2133.9232.8833.446,985,547
1/29/201533.0733.4932.4733.407,444,643
1/28/201533.3934.0332.9933.0010,754,331
1/27/201533.5233.6333.0933.397,051,877
1/26/201533.6934.0233.4433.636,601,444
1/23/201534.1834.5133.7433.775,680,803
1/22/201533.9434.1133.7633.956,061,949
1/21/201533.3533.7333.1433.627,657,143
1/20/201533.3933.4432.4333.225,988,382
1/16/201533.0633.4132.7533.377,647,741
1/15/201533.5433.6232.9732.998,141,599
1/14/201533.2733.4832.7133.139,938,451
1/13/201533.9134.2433.2533.556,345,482
1/12/201533.5033.8432.9933.707,926,242
1/9/201534.1134.2333.5033.677,292,952
1/8/201534.2234.4834.0834.147,400,465
1/7/201534.3534.4633.7533.945,283,392
1/6/201535.2435.2433.6833.937,508,363
1/5/201536.2636.3234.8634.923,910,896
1/2/201536.4436.8136.3136.703,153,521
12/31/201436.6536.8336.2536.302,732,711
12/30/201437.0137.2336.6136.724,101,917
12/29/201436.8837.2736.6837.054,036,736
12/26/201436.7837.0736.7836.901,572,684
12/24/201436.6136.9036.4836.671,593,597
12/23/201436.9937.0836.6036.764,338,769
12/22/201433.7736.8033.6036.706,349,641
12/19/201436.3537.0936.0637.079,978,280
12/18/201435.8936.1834.9136.188,217,798
12/17/201433.3835.0033.3834.776,790,771
12/16/201432.8434.3732.5033.376,646,458
12/15/201433.8934.0032.9033.095,197,966
12/12/201434.1934.4233.6533.666,324,595
12/11/201435.2435.8334.6434.757,856,779
12/10/201436.1136.1734.9435.145,743,134
12/9/201435.6236.4235.3036.386,415,094
12/8/201437.0037.1235.6935.715,567,244
12/5/201437.0037.3637.0037.133,862,983
12/4/201437.2537.3836.9137.104,425,691
12/3/201437.2737.5637.1637.253,494,998
12/2/201436.8937.4436.7037.256,251,972
12/1/201437.6837.7936.7437.046,230,612
11/28/201438.2938.6137.7037.885,032,779
11/26/201439.0639.3338.8039.273,047,420
11/25/201439.4139.4238.8539.063,099,299
11/24/201439.3039.5038.9739.212,094,715
11/21/201439.5739.7939.0539.233,542,056
11/20/201438.7739.3038.7439.232,187,936
11/19/201438.6138.8838.5238.772,295,948
11/18/201438.4838.8038.4238.563,358,682
11/17/201438.0038.5637.8738.485,250,674
11/14/201437.9438.2137.7038.123,868,142
11/13/201438.5338.5437.6637.863,374,951
11/12/201439.1239.2438.8338.963,419,201
11/11/201439.2939.5139.0539.331,865,202
11/10/201439.7540.0039.2639.322,628,922
11/7/201439.0039.7438.9539.662,408,798
11/6/201439.1839.2038.3539.083,335,163
11/5/201438.6539.0938.1639.073,356,412
11/4/201438.8938.9637.7638.154,532,119
11/3/201439.0439.3538.7138.923,173,655
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center