$30.23 -0.28 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
12/9/201522.6524.0322.5523.9413,271,727
12/8/201521.7122.8821.4322.3014,391,819
12/7/201522.8022.8021.4722.0614,926,885
12/4/201524.4324.5323.4423.568,858,174
12/3/201525.4625.6524.4424.647,991,076
12/2/201525.9726.0025.1525.335,916,069
12/1/201526.2526.5925.7126.206,839,153
11/30/201526.6926.7326.1626.209,227,397
11/27/201526.8026.8626.4826.631,629,606
11/25/201527.0627.1926.8326.992,739,374
11/24/201526.7727.4226.7627.284,119,173
11/23/201526.6127.2326.4426.944,177,523
11/20/201527.2627.4926.5726.693,820,115
11/19/201527.5227.5826.9427.283,739,298
11/18/201527.3527.7426.9227.504,425,556
11/17/201527.3727.4826.9327.275,405,197
11/16/201526.3827.4226.3527.415,037,284
11/13/201526.2926.5325.8126.314,166,760
11/12/201526.4826.7226.2226.395,667,173
11/11/201527.0027.1726.3426.834,877,244
11/10/201527.2927.5526.9027.044,586,441
11/9/201527.9528.2527.5027.754,396,899
11/6/201528.3628.4027.6227.965,247,673
11/5/201528.7329.2328.1128.365,807,658
11/4/201528.7730.0028.5528.765,681,337
11/3/201528.8629.6428.7329.355,625,746
11/2/201528.3628.9728.3028.793,443,412
10/30/201528.5328.8428.1028.573,714,276
10/29/201528.1028.6327.9628.492,767,028
10/28/201527.8328.4727.6928.245,361,920
10/27/201527.8927.8927.0027.715,421,149
10/26/201528.6828.7328.0028.063,812,515
10/23/201528.4629.0728.3328.774,160,019
10/22/201528.8328.8928.0128.506,836,877
10/21/201528.9629.0528.5228.744,754,481
10/20/201528.9929.4728.8628.983,175,944
10/19/201528.9429.1328.6529.113,708,940
10/16/201529.6629.6628.9629.353,797,659
10/15/201529.0629.3428.5829.313,705,536
10/14/201529.0229.0928.5828.964,791,143
10/13/201529.0429.6028.9329.044,150,593
10/12/201529.9329.9328.9729.354,580,489
10/9/201530.4330.4329.7129.855,136,100
10/8/201529.9030.5529.5830.385,397,543
10/7/201529.8630.3829.4130.115,801,875
10/6/201529.4029.8929.3229.407,768,010
10/5/201528.4629.5328.3829.445,296,126
10/2/201526.6728.2526.3128.256,457,670
10/1/201526.5727.0926.5026.946,504,525
9/30/201525.6526.3125.5026.276,934,935
9/29/201526.6126.6725.2225.349,187,930
9/28/201527.5027.7426.3926.468,071,827
9/25/201527.6327.8527.3827.765,531,167
9/24/201527.2727.4826.7827.345,445,357
9/23/201528.2028.3327.4027.424,017,756
9/22/201527.9128.3927.7828.034,789,218
9/21/201528.0528.5127.9128.263,448,093
9/18/201528.0528.2227.7727.926,951,301
9/17/201528.3729.0128.2528.505,361,115
9/16/201527.8828.4327.8828.355,349,548
9/15/201527.2527.8327.1627.806,587,180
9/14/201527.1527.3926.8627.133,836,583
9/11/201527.8728.3326.9827.285,598,801
9/10/201528.1228.2827.5927.896,503,157
9/9/201528.7628.8327.8127.857,044,531
9/8/201528.2428.7628.0928.674,622,075
9/4/201527.7428.0427.5927.873,766,050
9/3/201528.2228.9427.9828.244,872,902
9/2/201528.2628.3427.5428.054,154,873
9/1/201528.2328.4827.7127.926,285,098
8/31/201528.6429.2228.0729.076,095,455
8/28/201528.0729.1128.0728.888,629,445
8/27/201527.5428.4127.5128.148,086,360
8/26/201526.9127.1826.3227.148,296,554
8/25/201527.5627.6226.1226.137,688,698
8/24/201526.7827.8626.0026.6410,354,464
8/21/201528.0828.4627.5627.727,465,587
8/20/201528.9529.0928.1828.224,772,905
8/19/201529.3829.4928.5828.964,273,269
8/18/201529.9529.9729.2629.464,399,397
8/17/201530.0430.1229.6529.954,619,511
8/14/201530.1330.3529.8930.102,767,462
8/13/201530.8830.9830.0030.134,605,883
8/12/201529.9530.8029.8130.795,686,560
8/11/201529.6330.0229.2729.995,023,662
8/10/201528.9130.1428.8930.055,671,112
8/7/201529.1229.9229.1129.207,349,268
8/6/201529.0429.5928.1729.336,590,076
8/5/201529.4730.8528.8128.9611,634,330
8/4/201529.4129.4628.7128.974,665,341
8/3/201530.0230.0329.1929.274,325,257
7/31/201530.2730.6430.1630.263,822,570
7/30/201530.5130.7330.1230.364,219,458
7/29/201529.9330.5929.8730.534,332,863
7/28/201529.2630.2529.2630.044,972,358
7/27/201529.0029.4728.8229.213,908,766
7/24/201529.7229.7229.0529.316,805,325
7/23/201529.5529.7329.3929.674,284,080
7/22/201529.9830.0429.1829.465,265,029
7/21/201530.0030.3929.9030.083,919,050
Trading Center