Spectra Energy Corp $39.34

up +0.14


17/4/2014 06:40 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
1/31/201327.6227.8327.6127.784,292,460
1/30/201327.7727.9627.6127.695,574,520
1/29/201327.2527.7327.1727.716,844,120
1/28/201327.1627.2627.0727.195,683,100
1/25/201327.0127.1826.8627.099,484,050
1/24/201327.3027.5226.9927.005,791,520
1/23/201327.3927.4727.1627.215,425,360
1/22/201327.1827.5527.1627.429,719,850
1/18/201327.2127.3027.0727.198,694,280
1/17/201327.6127.6227.0127.2810,406,200
1/16/201327.6327.9827.5027.517,026,010
1/15/201327.6227.7227.4527.638,988,380
1/14/201327.6728.0027.5227.695,705,210
1/11/201327.9227.9627.5727.605,592,170
1/10/201327.9728.0027.8327.883,414,340
1/9/201327.9828.0627.6927.824,541,250
1/8/201328.0328.1827.9127.983,872,420
1/7/201328.1828.2527.9828.073,745,630
1/4/201328.2728.4028.1928.333,693,500
1/3/201328.0828.3528.0328.193,611,540
1/2/201327.8028.0627.7628.064,204,770
12/31/201226.8927.4026.7327.384,294,940
12/28/201226.7127.2226.5526.973,946,570
12/27/201227.0127.1426.5726.883,521,320
12/26/201227.4627.5026.9727.052,534,010
12/24/201227.5027.5927.3427.431,123,600
12/21/201227.7327.8127.4127.547,267,490
12/20/201227.6527.8527.6027.813,713,270
12/19/201227.8427.8427.5727.593,526,240
12/18/201227.6327.8827.5227.675,386,770
12/17/201227.2627.6827.2627.604,327,990
12/14/201227.1227.4327.0227.194,251,590
12/13/201227.1127.2426.8427.125,717,400
12/12/201226.9927.2526.9027.0713,288,700
12/11/201226.7927.3426.7927.276,292,650
12/10/201227.3727.6427.3027.343,102,980
12/7/201227.4727.5627.2227.323,318,780
12/6/201227.4627.6227.3227.403,181,560
12/5/201227.5027.6027.3427.443,047,100
12/4/201227.7427.8027.4027.402,574,750
12/3/201228.0328.0827.6827.692,472,780
11/30/201227.7428.0427.6927.954,095,730
11/29/201228.0128.0927.6327.713,434,560
11/28/201227.5827.9827.5027.952,222,420
11/27/201227.7927.9227.6127.702,853,110
11/26/201227.9328.0527.7127.782,311,980
11/23/201227.8228.1327.8128.081,482,110
11/21/201227.8127.9027.7227.832,346,070
11/20/201227.7127.8127.5727.732,287,750
11/19/201227.9028.0727.6327.723,421,140
11/16/201226.7727.6926.7527.697,505,790
11/15/201227.0427.1926.5626.743,343,700
11/14/201227.2127.3026.9927.065,058,300
11/13/201227.0927.4527.0127.213,120,310
11/12/201227.4827.4927.2027.233,559,030
11/9/201227.5827.7027.4427.443,013,070
11/8/201227.7527.9027.5827.653,520,870
11/7/201228.2828.2827.7627.793,960,930
11/6/201228.3628.7128.3128.603,674,680
11/5/201228.0928.3527.9528.304,120,770
11/2/201228.6628.6628.0228.074,781,600
11/1/201228.8028.8728.3828.655,303,740
10/31/201229.2029.2128.7128.873,373,680
10/26/201229.1629.2028.7829.022,509,110
10/25/201229.0529.2428.9629.123,310,430
10/24/201229.1529.3928.8128.863,045,750
10/23/201229.2729.3228.8729.013,275,610
10/22/201229.5429.7129.3929.512,285,820
10/19/201229.8129.9729.4629.622,869,360
10/18/201230.1330.1729.7329.741,927,390
10/17/201229.8130.1729.7430.163,305,140
10/16/201229.3429.7629.3029.742,756,810
10/15/201229.0529.2428.9829.182,280,090
10/12/201229.3929.4828.9929.032,707,700
10/11/201229.7029.7929.4029.422,408,830
10/10/201229.8629.9129.5029.522,781,360
10/9/201229.8129.9629.6929.903,299,850
10/8/201229.9129.9829.7929.801,726,180
10/5/201230.1030.2229.8829.982,084,580
10/4/201229.8230.1129.7529.971,672,090
10/3/201229.6829.7429.5529.662,372,810
10/2/201229.6929.8429.5929.652,315,640
10/1/201229.4529.8029.4029.562,805,350
9/28/201229.2029.4029.1029.362,745,610
9/27/201229.2029.3129.0429.262,169,520
9/26/201229.2629.4129.0229.143,350,950
9/25/201229.3129.5429.2629.264,474,600
9/24/201228.9829.3328.8929.283,255,100
9/21/201229.0029.1228.9229.064,096,110
9/20/201228.7928.9528.7428.872,932,290
9/19/201228.9329.0528.8828.992,603,690
9/18/201228.9129.0528.8828.982,597,740
9/17/201228.7828.9928.7028.997,458,620
9/14/201228.8329.1028.6928.802,917,070
9/13/201228.5028.8628.3528.813,801,560
9/12/201228.7728.8028.4628.493,411,380
9/11/201228.7828.9728.6028.662,795,250
9/10/201229.2129.2128.7128.733,245,440
9/7/201228.7028.9828.6528.962,877,680
9/6/201228.4828.6828.4528.623,297,250
Trading Center