$39.26 +0.03 (%) Spectra Energy Corp - NYSE

Sep. 30, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center