$33.48 -0.29 (%) Spectra Energy Corp - NYSE

Jan. 26, 2015 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
4/19/201022.7123.1622.7123.162,151,700
4/16/201023.2123.2122.7022.883,463,500
4/15/201023.2923.3523.1223.292,204,100
4/14/201023.1123.3523.0623.351,814,900
4/13/201023.2423.2422.9123.151,875,300
4/12/201023.2023.3823.1723.331,892,800
4/9/201023.1223.3222.9023.292,011,500
4/8/201023.0023.1922.8023.142,071,800
4/7/201023.2023.2822.9923.063,059,600
4/6/201023.1623.3923.0823.212,626,900
4/5/201022.9023.2922.8623.242,649,000
4/1/201022.7122.8822.5522.842,013,800
3/31/201022.7122.7122.4322.533,777,300
3/30/201022.8723.0022.7022.732,867,100
3/29/201022.7022.9622.6622.824,303,300
3/26/201022.3922.7522.3922.573,992,800
3/25/201022.4722.5922.3822.413,930,500
3/24/201022.4122.4722.1822.292,630,400
3/23/201022.3322.5122.1822.482,602,800
3/22/201022.0222.3221.9722.262,225,100
3/19/201022.5322.6522.0922.224,447,500
3/18/201022.4922.5522.2522.502,708,000
3/17/201022.4222.6222.3822.452,239,700
3/16/201022.4122.4722.2622.441,824,000
3/15/201022.3922.4422.0122.322,382,300
3/12/201022.4522.4922.1522.311,856,100
3/11/201022.3222.3722.1522.322,080,500
3/10/201022.0222.3821.9422.324,041,800
3/9/201021.8622.0921.8322.002,371,400
3/8/201022.1022.2422.0022.071,976,800
3/5/201021.8322.1321.7822.103,147,000
3/4/201021.8422.0021.6121.723,087,500
3/3/201021.9922.1121.8221.882,740,900
3/2/201022.0222.1221.8821.983,300,300
3/1/201021.9022.1121.8621.983,246,500
2/26/201021.8121.9021.6221.802,483,800
2/25/201021.4721.7921.3021.752,696,100
2/24/201021.3121.7521.1921.724,513,000
2/23/201021.4921.5721.2321.302,495,000
2/22/201021.7621.8221.5921.602,352,700
2/19/201021.3521.8221.3521.703,063,400
2/18/201021.3521.5021.1621.492,998,200
2/17/201021.3621.4721.3021.382,753,500
2/16/201020.9421.3820.9421.303,707,200
2/12/201020.5120.8220.3720.734,316,100
2/11/201020.5620.7620.4420.723,918,600
2/10/201020.9420.9420.4720.644,497,300
2/9/201021.1421.4120.9821.025,401,300
2/8/201021.0321.1620.7520.763,507,400
2/5/201020.9721.1520.3720.994,461,700
2/4/201021.4821.7020.9120.934,884,400
2/3/201021.9622.0521.6421.703,540,300
2/2/201021.7722.0221.4821.984,371,200
2/1/201021.4921.7321.3521.733,889,700
1/29/201021.9022.0521.2221.255,288,400
1/28/201022.1722.5021.6221.813,902,800
1/27/201022.2622.3721.6922.044,638,400
1/26/201022.1022.5222.1022.264,135,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center