$28.19 -0.88 (%) Spectra Energy Corp - NYSE

Sep. 1, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
6/23/201442.0142.2441.9542.162,709,959
6/20/201441.9242.2441.8042.005,949,021
6/19/201441.5042.2641.3442.024,685,564
6/18/201441.2641.5340.8441.503,439,264
6/17/201441.6241.8141.3141.332,695,953
6/16/201441.3242.0041.2041.802,828,994
6/13/201441.1741.1940.8241.171,950,126
6/12/201441.2841.4040.8240.971,914,906
6/11/201441.3141.3440.8841.121,646,521
6/10/201441.4941.5841.2541.291,410,740
6/9/201441.5241.7441.3541.491,513,496
6/6/201441.4441.7341.2741.701,567,505
6/5/201440.9041.5440.8841.431,680,802
6/4/201440.8140.9140.6040.891,711,078
6/3/201441.2241.3540.7940.852,415,709
6/2/201440.7541.3540.7241.292,526,918
5/30/201440.7140.8640.5440.583,917,755
5/29/201440.9040.9240.5740.721,325,867
5/28/201440.6440.9640.4140.801,990,964
5/27/201440.9140.9940.5440.591,937,182
5/23/201440.5140.9140.4340.892,499,498
5/22/201440.2240.6240.2240.552,203,391
5/21/201439.8840.2839.8540.192,160,986
5/20/201439.5939.8439.5039.692,041,264
5/19/201439.6639.7939.4939.611,958,581
5/16/201439.6039.8739.5839.662,367,069
5/15/201439.6639.7339.3439.662,568,225
5/14/201439.8639.9039.5739.812,545,583
5/13/201439.6139.7939.4539.752,579,280
5/12/201439.5339.7539.4739.611,916,677
5/9/201439.5839.7439.3839.422,225,490
5/8/201439.2739.9739.2739.533,259,423
5/7/201438.7939.5538.1039.174,238,217
5/6/201439.5539.7039.1839.263,551,016
5/5/201439.3539.7139.3439.602,014,478
5/2/201439.6739.7339.1939.412,158,872
5/1/201439.5839.8339.3739.621,712,642
4/30/201439.5340.1439.4339.713,346,154
4/29/201439.3839.7939.3739.572,367,678
4/28/201439.2039.3738.8939.212,729,256
4/25/201439.0939.1538.8338.971,575,080
4/24/201439.2539.4639.0339.092,330,743
4/23/201439.0239.3738.9939.241,626,159
4/22/201439.5039.5038.9739.033,095,783
4/21/201439.4039.5939.1939.422,062,357
4/17/201439.0539.4539.0139.341,961,177
4/16/201439.0839.2838.8539.202,152,633
4/15/201438.3338.8538.2138.803,230,817
4/14/201438.3138.4138.0838.332,613,690
4/11/201438.0538.2937.8738.042,698,188
4/10/201438.0638.3737.8738.083,274,187
4/9/201437.9038.1937.7138.121,928,732
4/8/201437.4738.0337.2237.902,957,228
4/7/201437.9838.1637.4337.451,882,286
4/4/201437.9338.3237.7337.922,385,353
4/3/201437.7737.9637.5137.731,798,286
4/2/201437.6837.7437.4637.682,632,151
4/1/201437.2537.6937.1737.692,450,527
3/31/201437.1237.2136.7036.943,091,194
3/28/201436.9537.0136.6436.821,771,014
3/27/201436.5736.9436.3136.862,066,203
3/26/201436.4336.9136.4236.513,170,552
3/25/201436.4636.5036.2336.381,970,072
3/24/201436.6636.7436.2636.382,321,488
3/21/201437.4937.4936.5936.635,197,227
3/20/201436.4136.5336.0936.502,832,655
3/19/201437.1037.1136.3936.502,784,093
3/18/201436.7637.2036.7637.011,858,730
3/17/201436.6936.8436.5236.771,801,313
3/14/201436.2436.7836.2136.582,208,148
3/13/201436.7236.7336.2236.422,434,140
3/12/201436.5036.6736.4036.652,098,881
3/11/201437.0637.0936.3836.742,866,691
3/10/201437.4437.4937.0337.062,353,230
3/7/201437.3937.5537.0737.412,440,097
3/6/201437.3137.4937.2237.321,915,075
3/5/201437.7237.8737.1837.312,748,110
3/4/201437.4137.7737.1637.663,553,784
3/3/201437.1437.2736.7437.002,789,108
2/28/201437.2137.3637.0437.282,586,859
2/27/201437.1537.3236.7436.933,188,084
2/26/201437.3237.5337.1937.242,298,591
2/25/201437.5037.7237.2437.352,889,656
2/24/201437.7338.0537.4837.523,621,947
2/21/201437.6738.0037.5237.643,082,723
2/20/201437.1637.9137.1537.733,009,986
2/19/201436.9437.4536.8937.122,830,874
2/18/201437.0537.3437.0037.042,433,544
2/14/201437.0637.1636.8637.051,977,825
2/13/201436.8037.2836.7537.072,579,423
2/12/201437.3937.3936.8036.883,673,920
2/11/201437.0037.9236.9237.734,901,225
2/10/201436.5940.3336.3337.024,257,488
2/7/201436.7837.3736.6436.793,285,034
2/6/201435.7436.6535.6936.553,762,202
2/5/201434.9036.3334.3435.815,654,769
2/4/201435.7036.8535.4636.605,708,591
2/3/201435.9336.1935.2635.344,206,341
1/31/201435.8536.3535.7535.953,986,412
1/30/201436.0036.3335.8236.214,211,729
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!