$35.13 +0.12 (%) Spectra Energy Corp - NYSE

May. 29, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
8/19/201021.3621.3720.9021.042,922,000
8/18/201021.6121.6121.2021.393,267,400
8/17/201021.2521.6821.1621.623,356,500
8/16/201021.2221.2220.9121.062,901,800
8/13/201020.9021.3420.7821.273,765,400
8/12/201020.7021.0420.6520.922,784,300
8/11/201021.3421.3420.9220.953,129,600
8/10/201021.7721.8921.4721.814,547,400
8/9/201022.0722.1121.9321.962,370,700
8/6/201021.6422.0021.5921.934,457,700
8/5/201021.4221.8321.2021.793,768,800
8/4/201021.3321.5821.2021.524,176,600
8/3/201021.2221.4021.0521.242,876,700
8/2/201021.1721.3121.0421.293,652,700
7/30/201020.4420.8420.4020.796,192,800
7/29/201021.2821.3620.5620.696,960,900
7/28/201021.5521.5921.0921.124,934,100
7/27/201021.5521.6521.3521.452,976,400
7/26/201021.1621.5321.1621.492,686,600
7/23/201021.2421.3021.0321.233,550,200
7/22/201021.0721.3621.0621.223,138,700
7/21/201021.2821.3420.6520.834,226,500
7/20/201020.6921.2520.5621.224,401,600
7/19/201020.9121.0920.7320.912,389,800
7/16/201021.1121.1520.7320.833,413,800
7/15/201021.2421.3020.9521.213,785,800
7/14/201021.3521.4421.1021.224,264,200
7/13/201021.6621.7621.4321.473,192,400
7/12/201021.2421.7621.1921.462,940,500
7/9/201021.2721.3621.1121.321,731,200
7/8/201021.1021.3120.9421.232,289,900
7/7/201020.3520.9220.3520.924,208,600
7/6/201020.4820.6020.1120.357,003,300
7/2/201020.3120.5920.1220.183,049,500
7/1/201020.1020.3019.6720.245,928,200
6/30/201020.2520.5120.0020.073,451,500
6/29/201020.5720.6820.1220.254,870,000
6/28/201020.9020.9420.6420.833,552,300
6/25/201020.7921.0420.6220.914,506,600
6/24/201020.7921.1120.6620.762,900,200
6/23/201021.1821.2420.7621.023,520,700
6/22/201021.7221.7521.1121.233,693,500
6/21/201021.9622.1221.4821.603,021,200
6/18/201021.5321.7721.3821.694,276,800
6/17/201021.9021.9021.2021.492,725,200
6/16/201021.2321.4521.1421.322,474,900
6/15/201020.9021.3820.8921.382,963,800
6/14/201020.9221.0920.5920.683,590,300
6/11/201020.2020.6320.2020.622,511,400
6/10/201020.1020.5720.1020.554,341,100
6/9/201019.9320.2419.6319.743,686,600
6/8/201019.3119.7919.0919.754,203,800
6/7/201019.5119.6919.2319.234,271,100
6/4/201019.8119.9419.2719.434,453,100
6/3/201019.8120.1619.7420.114,358,700
6/2/201019.3619.8519.1519.853,549,500
6/1/201019.8219.9619.2019.204,409,200
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center