$35.64 -0.05 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/20/201530.4430.5929.9030.004,124,952
7/17/201531.1731.2230.3630.415,047,261
7/16/201531.3331.4631.1831.295,011,119
7/15/201531.7531.7831.0131.124,100,846
7/14/201531.7932.1831.7031.943,430,286
7/13/201531.4931.9131.3931.836,388,082
7/10/201531.3331.3931.1431.282,823,813
7/9/201531.4731.6431.0831.083,400,144
7/8/201531.6331.8730.9431.044,466,667
7/7/201531.1631.8830.8731.735,724,196
7/6/201531.5731.6031.0631.105,464,913
7/2/201531.8032.1231.5331.934,191,910
7/1/201532.8432.8431.6831.857,007,387
6/30/201532.5732.7732.3132.604,049,385
6/29/201532.4032.8332.1932.213,528,956
6/26/201532.5432.9432.3632.804,146,060
6/25/201533.2033.2732.5432.553,309,454
6/24/201533.2233.5233.1433.232,443,995
6/23/201533.0833.4332.9533.403,485,521
6/22/201532.9833.3232.8233.056,429,137
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center