$35.18 -0.31 (%) Spectra Energy Corp - NYSE

Mar. 2, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
5/13/201439.6139.7939.4539.752,579,280
5/12/201439.5339.7539.4739.611,916,677
5/9/201439.5839.7439.3839.422,225,490
5/8/201439.2739.9739.2739.533,259,423
5/7/201438.7939.5538.1039.174,238,217
5/6/201439.5539.7039.1839.263,551,016
5/5/201439.3539.7139.3439.602,014,478
5/2/201439.6739.7339.1939.412,158,872
5/1/201439.5839.8339.3739.621,712,642
4/30/201439.5340.1439.4339.713,346,154
4/29/201439.3839.7939.3739.572,367,678
4/28/201439.2039.3738.8939.212,729,256
4/25/201439.0939.1538.8338.971,575,080
4/24/201439.2539.4639.0339.092,330,743
4/23/201439.0239.3738.9939.241,626,159
4/22/201439.5039.5038.9739.033,095,783
4/21/201439.4039.5939.1939.422,062,357
4/17/201439.0539.4539.0139.341,961,177
4/16/201439.0839.2838.8539.202,152,633
4/15/201438.3338.8538.2138.803,230,817
4/14/201438.3138.4138.0838.332,613,690
4/11/201438.0538.2937.8738.042,698,188
4/10/201438.0638.3737.8738.083,274,187
4/9/201437.9038.1937.7138.121,928,732
4/8/201437.4738.0337.2237.902,957,228
4/7/201437.9838.1637.4337.451,882,286
4/4/201437.9338.3237.7337.922,385,353
4/3/201437.7737.9637.5137.731,798,286
4/2/201437.6837.7437.4637.682,632,151
4/1/201437.2537.6937.1737.692,450,527
3/31/201437.1237.2136.7036.943,091,194
3/28/201436.9537.0136.6436.821,771,014
3/27/201436.5736.9436.3136.862,066,203
3/26/201436.4336.9136.4236.513,170,552
3/25/201436.4636.5036.2336.381,970,072
3/24/201436.6636.7436.2636.382,321,488
3/21/201437.4937.4936.5936.635,197,227
3/20/201436.4136.5336.0936.502,832,655
3/19/201437.1037.1136.3936.502,784,093
3/18/201436.7637.2036.7637.011,858,730
3/17/201436.6936.8436.5236.771,801,313
3/14/201436.2436.7836.2136.582,208,148
3/13/201436.7236.7336.2236.422,434,140
3/12/201436.5036.6736.4036.652,098,881
3/11/201437.0637.0936.3836.742,866,691
3/10/201437.4437.4937.0337.062,353,230
3/7/201437.3937.5537.0737.412,440,097
3/6/201437.3137.4937.2237.321,915,075
3/5/201437.7237.8737.1837.312,748,110
3/4/201437.4137.7737.1637.663,553,784
3/3/201437.1437.2736.7437.002,789,108
2/28/201437.2137.3637.0437.282,586,859
2/27/201437.1537.3236.7436.933,188,084
2/26/201437.3237.5337.1937.242,298,591
2/25/201437.5037.7237.2437.352,889,656
2/24/201437.7338.0537.4837.523,621,947
2/21/201437.6738.0037.5237.643,082,723
2/20/201437.1637.9137.1537.733,009,986
2/19/201436.9437.4536.8937.122,830,874
2/18/201437.0537.3437.0037.042,433,544
2/14/201437.0637.1636.8637.051,977,825
2/13/201436.8037.2836.7537.072,579,423
2/12/201437.3937.3936.8036.883,673,920
2/11/201437.0037.9236.9237.734,901,225
2/10/201436.5940.3336.3337.024,257,488
2/7/201436.7837.3736.6436.793,285,034
2/6/201435.7436.6535.6936.553,762,202
2/5/201434.9036.3334.3435.815,654,769
2/4/201435.7036.8535.4636.605,708,591
2/3/201435.9336.1935.2635.344,206,341
1/31/201435.8536.3535.7535.953,986,412
1/30/201436.0036.3335.8236.214,211,729
1/29/201434.8435.6534.8435.223,001,728
1/28/201434.6035.1334.5235.121,889,866
1/27/201434.6934.8834.2434.522,547,050
1/24/201434.8435.1534.6534.653,400,910
1/23/201435.1035.2134.7835.102,624,715
1/22/201435.5035.6035.2935.302,592,474
1/21/201435.2335.5035.1535.362,892,283
1/17/201435.2035.2134.9535.092,912,447
1/16/201434.6635.1234.5635.083,346,537
1/15/201434.7034.7734.2334.522,812,450
1/14/201434.6134.7434.4034.672,608,194
1/13/201435.1935.2434.4634.563,094,637
1/10/201434.9735.2834.8335.192,742,606
1/9/201434.9235.0534.4734.762,803,222
1/8/201435.1335.2534.8134.902,906,773
1/7/201435.4335.6635.3435.492,471,099
1/6/201435.2135.4835.1035.352,571,806
1/3/201435.2235.3235.0035.181,753,971
1/2/201435.4935.5634.9335.162,579,953
12/31/201335.3235.7435.2735.623,303,502
12/30/201334.9735.2634.9135.152,149,367
12/27/201334.7135.0534.6434.921,411,894
12/26/201334.4434.9634.4434.831,551,046
12/24/201334.4634.5634.3434.47763,074
12/23/201334.3034.7634.2534.472,450,491
12/20/201333.9834.3033.6834.166,774,282
12/19/201333.5434.0533.4833.893,180,552
12/18/201333.0533.6332.8733.613,566,872
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center