$36.18 +1.41 (%) Spectra Energy Corp - NYSE

Dec. 18, 2014 | 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
10/10/201334.1334.4533.9434.392,524,759
10/9/201334.1034.1733.7333.972,476,487
10/8/201334.3234.5734.0834.092,905,554
10/7/201334.2534.3934.0934.231,984,737
10/4/201334.4334.6934.3334.582,177,053
10/3/201334.6534.7434.1934.432,157,415
10/2/201334.5034.9834.2334.813,399,354
10/1/201334.2034.6934.1834.672,697,326
9/30/201334.0334.3333.9234.233,374,593
9/27/201334.2034.2533.9134.172,416,522
9/26/201334.0634.4634.0534.462,085,463
9/25/201334.1734.2733.8634.012,353,258
9/24/201334.1934.3333.9934.162,692,560
9/23/201333.8434.3033.6934.193,077,844
9/20/201334.3234.3233.8734.064,105,449
9/19/201334.1534.4734.1334.264,088,495
9/18/201333.4634.3333.3434.143,681,096
9/17/201333.4133.4833.2333.481,770,464
9/16/201334.0134.0133.3833.423,761,242
9/13/201333.0233.7033.0133.585,137,857
9/12/201333.1333.2732.9933.031,899,797
9/11/201333.4033.4132.9433.132,809,629
9/10/201333.1833.4233.0733.393,438,712
9/9/201332.8433.1732.8333.152,586,848
9/6/201332.7032.9532.5832.792,867,365
9/5/201332.8132.8732.5732.582,746,165
9/4/201332.7433.0732.7132.856,311,445
9/3/201333.3333.3632.7332.813,133,363
8/30/201333.1833.3032.9933.113,389,445
8/29/201333.2033.3833.0833.102,359,958
8/28/201333.4233.6133.3333.362,840,911
8/27/201333.3233.5933.1133.452,739,805
8/26/201333.6133.8433.3933.422,800,677
8/23/201333.6233.7733.5133.533,985,560
8/22/201333.6333.7033.4033.552,413,663
8/21/201333.5633.7033.3033.573,707,556
8/20/201333.5333.7533.4633.582,831,871
8/19/201333.4833.6833.2933.493,475,857
8/16/201333.7133.7133.4133.546,357,445
8/15/201334.0134.0133.7133.822,394,344
8/14/201334.2234.3834.0534.142,960,572
8/13/201334.7934.8034.3534.372,297,795
8/12/201334.6834.9434.6634.793,082,863
8/9/201335.0935.2634.7934.832,773,255
8/8/201335.2835.4135.1435.164,557,170
8/7/201335.3435.3434.5535.156,194,011
8/6/201336.0436.4035.1635.505,754,633
8/5/201335.8936.1335.7436.012,796,637
8/2/201336.3336.3535.7035.993,408,582
8/1/201336.2336.4836.1036.422,674,323
7/31/201336.1136.2435.7235.993,101,632
7/30/201336.4236.5336.0036.052,677,607
7/29/201336.7037.1136.3336.3612,672,344
7/26/201336.2336.8236.2136.7512,241,329
7/25/201335.7336.4835.7036.3613,227,232
7/24/201336.0436.1735.5935.712,394,122
7/23/201336.1436.4835.9135.982,393,287
7/22/201336.4036.4136.0436.181,668,710
7/19/201336.1036.3736.0836.332,710,979
7/18/201335.9336.1835.8036.142,594,614
7/17/201335.7636.0435.7035.862,364,941
7/16/201335.9036.0035.4535.672,821,639
7/15/201335.4636.0035.3935.873,040,859
7/12/201335.5135.6235.1035.613,072,349
7/11/201335.7235.8235.3735.632,539,984
7/10/201335.5735.6335.0935.293,178,035
7/9/201335.5335.7935.4535.592,075,116
7/8/201335.0035.5234.9235.433,321,479
7/5/201334.6834.9634.4134.862,299,602
7/3/201334.5434.6034.2634.521,583,202
7/2/201334.5934.7534.4134.622,867,387
7/1/201334.7634.9434.5134.683,562,481
6/28/201334.1034.6934.0034.464,106,363
6/27/201334.6034.8034.2434.252,723,941
6/26/201334.2834.5434.1234.323,599,842
6/25/201333.7834.1633.4434.115,101,428
6/24/201333.5334.0133.1033.534,263,047
6/21/201333.9234.0333.1333.664,768,218
6/20/201334.0134.0133.1333.596,779,054
6/19/201334.5934.7534.2234.245,177,425
6/18/201334.5234.7534.4234.664,201,470
6/17/201334.3534.8334.2234.596,715,352
6/14/201333.9234.4333.7534.345,086,723
6/13/201333.6134.1533.2034.087,479,347
6/12/201333.0033.9632.9033.6819,682,316
6/11/201330.5830.7130.2730.322,449,127
6/10/201330.8630.8730.3530.762,924,243
6/7/201330.0630.6530.0630.593,227,551
6/6/201329.8030.0429.6229.964,706,688
6/5/201330.1930.2529.7929.795,279,927
6/4/201330.8731.0630.2730.333,931,063
6/3/201330.6830.9430.5130.903,853,985
5/31/201330.7631.0630.5730.573,604,979
5/30/201330.8731.1430.6730.873,144,508
5/29/201331.0431.0430.5430.803,243,415
5/28/201331.6331.6731.0331.132,358,208
5/24/201331.2531.4031.1231.341,812,314
5/23/201331.3731.4931.1131.452,077,639
5/22/201331.9032.0231.5131.632,264,617
5/21/201331.8732.0531.6531.942,416,528
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center