$28.49 +0.90 (%) Spectra Energy Corp - NYSE

Feb. 12, 2016 | 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
5/6/201127.9028.4127.7528.073,904,258
5/5/201127.9528.0227.3727.634,331,521
5/4/201128.0028.3027.5528.137,244,699
5/3/201128.5528.6327.7828.034,752,548
5/2/201129.2429.2428.4828.714,699,905
4/29/201128.8629.1528.7829.042,951,644
4/28/201128.7528.9728.6328.803,003,129
4/27/201128.5528.9228.2028.794,443,456
4/26/201128.2028.5528.1228.393,653,600
4/25/201128.0228.0927.8128.071,742,246
4/21/201127.9828.0327.8128.002,781,583
4/20/201127.3527.9327.2727.903,712,255
4/19/201127.0127.1526.9027.053,292,912
4/18/201127.1827.1826.8827.013,223,797
4/15/201127.1727.5227.0527.484,759,724
4/14/201126.8427.2026.7627.112,508,841
4/13/201127.0327.1826.7726.963,978,505
4/12/201127.1027.1126.7126.873,416,111
4/11/201127.2327.4527.0427.194,018,007
4/8/201127.0927.2426.9727.162,469,502
4/7/201127.0827.1826.8527.003,374,298
4/6/201127.3927.4227.0127.103,044,074
4/5/201127.2627.4527.1927.322,859,627
4/4/201127.4227.4927.2527.312,235,627
4/1/201127.5327.5827.2827.392,329,308
3/31/201127.1827.5027.1627.182,936,341
3/30/201127.1427.3427.0027.272,186,843
3/29/201126.8226.9726.6426.942,773,359
3/28/201127.2127.3326.8426.862,135,494
3/25/201126.8127.1326.7627.092,303,426
3/24/201126.7626.7626.4026.731,695,464
3/23/201126.4926.6126.3526.582,248,422
3/22/201126.5326.5826.3926.512,647,892
3/21/201126.3326.6426.1626.572,235,511
3/18/201126.2626.2925.9326.013,245,893
3/17/201125.9126.0825.7426.003,218,640
3/16/201125.8325.9725.1625.484,736,893
3/15/201125.6226.0225.3725.854,154,443
3/14/201126.1826.3826.0526.345,524,196
3/11/201125.7626.3425.7626.222,732,709
3/10/201126.6626.6826.0026.044,343,930
3/9/201126.9127.2426.8526.922,406,196
3/8/201126.9927.1226.7727.022,727,183
3/7/201126.9727.2426.7826.983,731,296
3/4/201126.8526.9926.7226.963,638,830
3/3/201126.5726.9226.5326.842,932,191
3/2/201126.3826.5226.1326.403,705,908
3/1/201126.8326.8726.2726.404,399,706
2/28/201126.4326.7526.3126.753,066,706
2/25/201126.1826.3626.1126.362,270,809
2/24/201126.0426.2025.8226.104,574,677
2/23/201125.9826.2625.9326.093,581,520
2/22/201126.0126.3025.8025.924,470,858
2/18/201126.4826.5426.2326.253,297,297
2/17/201126.1626.5726.1626.463,764,770
2/16/201125.9926.3325.9926.202,220,754
2/15/201125.8826.0325.6625.942,199,708
2/14/201125.8626.0525.7725.942,721,972
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center