$28.88 +0.74 (%) Spectra Energy Corp - NYSE

Aug. 28, 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
11/19/201023.9924.0523.7024.052,529,621
11/18/201023.9424.1723.8423.992,790,944
11/17/201023.7123.9223.5623.712,497,785
11/16/201024.1024.1123.5123.703,596,924
11/15/201024.1924.4824.1624.252,016,117
11/12/201024.2724.3623.9824.112,076,910
11/11/201024.3024.4824.2024.482,476,014
11/10/201024.4124.4924.1224.492,268,879
11/9/201024.4024.7524.3024.422,684,879
11/8/201024.5524.6924.3324.542,799,662
11/5/201024.6524.7724.4724.702,516,819
11/4/201024.2624.6624.2224.632,829,148
11/3/201023.9524.0223.6323.993,268,348
11/2/201024.0024.1923.9024.162,295,467
11/1/201023.9623.9923.6423.791,720,950
10/29/201023.6323.8323.4823.772,491,446
10/28/201023.7823.8023.5023.642,351,072
10/27/201023.5823.7623.3923.593,248,817
10/26/201023.7223.8323.5523.742,521,949
10/25/201023.9424.0023.7123.742,739,003
10/22/201023.6123.7923.5723.782,359,946
10/21/201023.5123.8323.3623.532,372,429
10/20/201023.3623.6723.3623.462,833,412
10/19/201023.4623.7023.1923.343,166,723
10/18/201023.6523.8623.4723.824,859,120
10/15/201023.7423.7823.4223.602,627,975
10/14/201023.6523.7023.3023.512,161,091
10/13/201023.5623.8623.4823.633,744,132
10/12/201023.3223.4423.1323.391,671,813
10/11/201023.4823.6323.3523.421,622,074
10/8/201023.2623.5023.1123.451,921,772
10/7/201023.2123.3023.0023.172,201,696
10/6/201023.1423.2322.9523.072,527,526
10/5/201022.7223.1522.6823.133,960,263
10/4/201022.7822.7922.3722.532,624,419
10/1/201022.7622.8622.4522.803,045,384
9/30/201022.6122.8122.3322.553,240,155
9/29/201022.5022.6322.3222.502,899,744
9/28/201022.1822.5522.0222.513,114,825
9/27/201022.3222.3222.0422.072,659,292
9/24/201021.8622.4121.8322.263,117,093
9/23/201021.7621.9121.5721.632,203,176
9/22/201022.0822.2421.8521.873,002,638
9/21/201022.1022.1821.8222.052,840,684
9/20/201021.7022.1021.5722.062,484,740
9/17/201021.8121.9421.5521.593,467,270
9/16/201021.7421.7721.5521.742,837,718
9/15/201021.8121.9521.6121.912,845,873
9/14/201021.9322.0021.7021.882,887,480
9/13/201021.7322.0421.6621.913,850,398
9/10/201021.2021.5721.2021.502,927,762
9/9/201021.4621.5021.1821.192,868,571
9/8/201021.2021.4221.1921.292,256,685
9/7/201021.4021.4721.1721.211,839,217
9/3/201021.4121.6121.3721.542,136,740
9/2/201021.1121.3320.9721.322,549,373
9/1/201020.5721.1220.5721.104,795,322
8/31/201020.4820.6320.1920.346,238,200
8/30/201020.9420.9720.4920.502,992,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!