$39.20 -0.06 (%) Spectra Energy Corp - NYSE

Oct. 1, 2014 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
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
1/16/201327.6327.9827.5027.517,026,006
1/15/201327.6227.7227.4527.638,988,384
1/14/201327.6728.0027.5227.695,705,214
1/11/201327.9227.9627.5727.605,592,166
1/10/201327.9728.0027.8327.883,414,341
1/9/201327.9828.0627.6927.824,541,247
1/8/201328.0328.1827.9127.983,872,424
1/7/201328.1828.2527.9828.073,745,626
1/4/201328.2728.4028.1928.333,693,499
1/3/201328.0828.3528.0328.193,611,537
1/2/201327.8028.0627.7628.064,204,767
12/31/201226.8927.4026.7327.384,294,944
12/28/201226.7127.2226.5526.973,946,574
12/27/201227.0127.1426.5726.883,521,320
12/26/201227.4627.5026.9727.052,534,008
12/24/201227.5027.5927.3427.431,123,597
12/21/201227.7327.8127.4127.547,267,489
12/20/201227.6527.8527.6027.813,713,270
12/19/201227.8427.8427.5727.593,526,243
12/18/201227.6327.8827.5227.675,386,769
12/17/201227.2627.6827.2627.604,327,991
12/14/201227.1227.4327.0227.194,251,593
12/13/201227.1127.2426.8427.125,717,403
12/12/201226.9927.2526.9027.0713,288,697
12/11/201226.7927.3426.7927.276,292,652
12/10/201227.3727.6427.3027.343,102,977
12/7/201227.4727.5627.2227.323,318,782
12/6/201227.4627.6227.3227.403,181,561
12/5/201227.5027.6027.3427.443,047,100
12/4/201227.7427.8027.4027.402,574,754
12/3/201228.0328.0827.6827.692,472,784
11/30/201227.7428.0427.6927.954,095,733
11/29/201228.0128.0927.6327.713,434,564
11/28/201227.5827.9827.5027.952,222,422
11/27/201227.7927.9227.6127.702,853,109
11/26/201227.9328.0527.7127.782,311,977
11/23/201227.8228.1327.8128.081,482,106
11/21/201227.8127.9027.7227.832,346,069
11/20/201227.7127.8127.5727.732,287,751
11/19/201227.9028.0727.6327.723,421,142
11/16/201226.7727.6926.7527.697,505,787
11/15/201227.0427.1926.5626.743,343,696
11/14/201227.2127.3026.9927.065,058,300
11/13/201227.0927.4527.0127.213,120,310
11/12/201227.4827.4927.2027.233,559,032
11/9/201227.5827.7027.4427.443,013,066
11/8/201227.7527.9027.5827.653,520,872
11/7/201228.2828.2827.7627.793,960,931
11/6/201228.3628.7128.3128.603,674,679
11/5/201228.0928.3527.9528.304,120,771
11/2/201228.6628.6628.0228.074,781,600
11/1/201228.8028.8728.3828.655,303,735
10/31/201229.2029.2128.7128.873,373,676
10/26/201229.1629.2028.7829.022,509,106
10/25/201229.0529.2428.9629.123,310,433
10/24/201229.1529.3928.8128.863,045,746
10/23/201229.2729.3228.8729.013,275,607
10/22/201229.5429.7129.3929.512,285,820
10/19/201229.8129.9729.4629.622,869,360
10/18/201230.1330.1729.7329.741,927,389
10/17/201229.8130.1729.7430.163,305,138
10/16/201229.3429.7629.3029.742,756,811
10/15/201229.0529.2428.9829.182,280,092
10/12/201229.3929.4828.9929.032,707,701
10/11/201229.7029.7929.4029.422,408,830
10/10/201229.8629.9129.5029.522,781,362
10/9/201229.8129.9629.6929.903,299,853
10/8/201229.9129.9829.7929.801,726,182
10/5/201230.1030.2229.8829.982,084,578
10/4/201229.8230.1129.7529.971,672,089
10/3/201229.6829.7429.5529.662,372,806
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center