Spectra Energy Corp $40.82

up +0.03


20/8/2014 12:29 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
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
5/20/201331.6631.8431.6031.822,348,994
5/17/201331.5231.8331.3931.683,003,580
5/16/201331.5031.5931.3331.343,063,856
5/15/201331.1731.5631.0231.523,370,358
5/14/201331.1631.3531.0131.173,425,410
5/13/201330.8031.1530.6331.113,295,097
5/10/201330.7330.8530.5930.792,195,386
5/9/201330.9831.0030.6130.772,467,880
5/8/201330.7331.0830.6730.963,139,716
5/7/201331.0131.1730.9731.153,270,207
5/6/201330.9231.1330.8830.943,252,847
5/3/201331.1031.2530.6430.944,089,490
5/2/201330.8031.0030.7030.894,647,075
5/1/201331.4331.5230.7230.814,380,704
4/30/201331.3831.5331.2431.533,350,437
4/29/201331.1831.4331.1631.3610,809,824
4/26/201331.0131.3030.7631.1710,889,434
4/25/201331.0231.4330.9230.9810,187,432
4/24/201330.7431.1930.6630.953,289,500
4/23/201330.6630.7930.3330.672,978,032
4/22/201330.6630.7330.5430.602,541,174
4/19/201330.5630.7030.3530.574,632,706
4/18/201330.2730.5330.0930.453,215,935
4/17/201330.1330.1529.7529.992,430,717
4/16/201329.9630.3629.7530.293,114,555
4/15/201330.3630.4829.9629.963,113,540
4/12/201330.6230.6530.2830.532,436,901
4/11/201330.7930.8330.4830.752,891,042
4/10/201330.5030.8930.5030.712,935,446
4/9/201330.4030.6530.2930.443,696,510
4/8/201329.9130.3229.9130.322,452,364
4/5/201329.9630.0829.7529.932,907,640
4/4/201330.0330.4029.9130.172,866,450
4/3/201330.7330.7529.9630.046,114,412
4/2/201330.7030.9430.6330.773,800,069
4/1/201330.7030.7530.4330.712,687,463
3/28/201330.2630.9430.2630.755,941,489
3/27/201329.7430.3929.7330.233,743,176
3/26/201329.6529.9929.5629.925,117,448
3/25/201329.5929.8229.4529.573,264,003
3/22/201329.1129.5029.0529.483,834,471
3/21/201328.8429.2228.7829.032,454,003
3/20/201328.7328.9228.6128.862,682,225
3/19/201328.8228.8728.5428.583,170,291
3/18/201328.8028.8828.6228.762,686,253
3/15/201328.6928.9728.5728.955,525,490
3/14/201328.7828.9128.7028.803,865,844
3/13/201328.9729.0228.6928.763,559,078
3/12/201329.3529.4628.8728.953,930,822
3/11/201329.2229.3628.9729.313,940,384
3/8/201328.9229.2828.9229.223,937,369
3/7/201328.9229.1328.7928.814,001,105
3/6/201329.2529.3028.8528.913,324,230
3/5/201329.1229.2828.9729.202,577,741
3/4/201328.7129.0328.5629.012,544,018
3/1/201328.9728.9828.7028.814,008,445
2/28/201329.0629.1828.9929.043,707,831
2/27/201328.9229.1528.7528.984,113,934
2/26/201329.1729.2528.7029.003,950,905
2/25/201329.6729.8928.9628.975,257,230
2/22/201329.4029.6029.2329.524,092,747
2/21/201329.5229.5229.0829.344,859,549
2/20/201329.6629.8529.5829.594,503,227
2/19/201329.5629.8229.4529.743,477,013
2/15/201329.5629.6929.3229.464,422,790
2/14/201329.3629.6029.3529.564,594,804
2/13/201329.4929.6229.3929.444,209,549
2/12/201329.5429.9429.4029.8415,880,770
2/11/201329.6129.7029.4229.5513,996,200
2/8/201329.5129.6529.4429.5816,564,189
2/7/201329.2229.6229.1029.426,519,592
2/6/201328.1929.3428.1829.2910,040,477
2/5/201328.1328.3427.9128.265,655,411
2/4/201328.1828.2727.9627.984,304,839
2/1/201327.9328.3227.7828.257,293,476
1/31/201327.6227.8327.6127.784,292,465
1/30/201327.7727.9627.6127.695,574,515
1/29/201327.2527.7327.1727.716,844,122
1/28/201327.1627.2627.0727.195,683,101
1/25/201327.0127.1826.8627.099,484,048
1/24/201327.3027.5226.9927.005,791,523
1/23/201327.3927.4727.1627.215,425,355
1/22/201327.1827.5527.1627.429,719,852
1/18/201327.2127.3027.0727.198,694,281
1/17/201327.6127.6227.0127.2810,406,214
Trading Center