$31.39 -0.25 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 12:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
3/18/201534.3235.8234.1235.706,319,829
3/17/201533.9834.4633.9434.402,602,657
3/16/201533.7534.1433.6434.112,910,432
3/13/201534.0234.0433.3433.803,264,265
3/12/201534.1834.2834.0634.143,434,428
3/11/201534.6834.8633.9434.024,439,343
3/10/201535.0935.1034.7334.813,169,839
3/9/201535.2535.6335.2235.333,412,304
3/6/201535.3935.8235.2235.323,966,825
3/5/201535.2835.9235.2335.684,210,325
3/4/201535.2635.3134.7334.993,867,260
3/3/201535.2535.5035.0635.323,523,759
3/2/201535.4635.5035.0035.194,091,568
2/27/201535.4835.6235.2135.492,519,704
2/26/201536.0136.1235.3035.412,831,532
2/25/201536.1136.3735.9636.123,104,112
2/24/201536.1936.2035.9036.132,743,282
2/23/201536.0636.2835.9136.133,458,537
2/20/201536.0136.2535.8036.255,710,023
2/19/201536.1536.4235.9036.004,085,205
2/18/201536.3336.8536.3236.673,903,554
2/17/201536.7336.9036.6036.783,114,740
2/13/201536.4136.8336.2636.814,805,825
2/12/201536.0836.5035.9436.204,404,488
2/11/201535.7035.9535.5135.814,793,481
2/10/201536.1236.5235.7036.504,703,912
2/9/201536.2936.3735.8636.014,394,001
2/6/201536.5236.6336.1036.216,992,300
2/5/201535.6436.4535.6336.217,873,908
2/4/201534.6235.0934.2434.676,994,404
2/3/201534.3535.0334.2234.948,964,772
2/2/201533.9234.1733.5634.175,521,842
1/30/201533.2133.9232.8833.446,985,547
1/29/201533.0733.4932.4733.407,444,643
1/28/201533.3934.0332.9933.0010,754,331
1/27/201533.5233.6333.0933.397,051,877
1/26/201533.6934.0233.4433.636,601,444
1/23/201534.1834.5133.7433.775,680,803
1/22/201533.9434.1133.7633.956,061,949
1/21/201533.3533.7333.1433.627,657,143
1/20/201533.3933.4432.4333.225,988,382
1/16/201533.0633.4132.7533.377,647,741
1/15/201533.5433.6232.9732.998,141,599
1/14/201533.2733.4832.7133.139,938,451
1/13/201533.9134.2433.2533.556,345,482
1/12/201533.5033.8432.9933.707,926,242
1/9/201534.1134.2333.5033.677,292,952
1/8/201534.2234.4834.0834.147,400,465
1/7/201534.3534.4633.7533.945,283,392
1/6/201535.2435.2433.6833.937,508,363
1/5/201536.2636.3234.8634.923,910,896
1/2/201536.4436.8136.3136.703,153,521
12/31/201436.6536.8336.2536.302,732,711
12/30/201437.0137.2336.6136.724,101,917
12/29/201436.8837.2736.6837.054,036,736
12/26/201436.7837.0736.7836.901,572,684
12/24/201436.6136.9036.4836.671,593,597
12/23/201436.9937.0836.6036.764,338,769
12/22/201433.7736.8033.6036.706,349,641
12/19/201436.3537.0936.0637.079,978,280
12/18/201435.8936.1834.9136.188,217,798
12/17/201433.3835.0033.3834.776,790,771
12/16/201432.8434.3732.5033.376,646,458
12/15/201433.8934.0032.9033.095,197,966
12/12/201434.1934.4233.6533.666,324,595
12/11/201435.2435.8334.6434.757,856,779
12/10/201436.1136.1734.9435.145,743,134
12/9/201435.6236.4235.3036.386,415,094
12/8/201437.0037.1235.6935.715,567,244
12/5/201437.0037.3637.0037.133,862,983
12/4/201437.2537.3836.9137.104,425,691
12/3/201437.2737.5637.1637.253,494,998
12/2/201436.8937.4436.7037.256,251,972
12/1/201437.6837.7936.7437.046,230,612
11/28/201438.2938.6137.7037.885,032,779
11/26/201439.0639.3338.8039.273,047,420
11/25/201439.4139.4238.8539.063,099,299
11/24/201439.3039.5038.9739.212,094,715
11/21/201439.5739.7939.0539.233,542,056
11/20/201438.7739.3038.7439.232,187,936
11/19/201438.6138.8838.5238.772,295,948
11/18/201438.4838.8038.4238.563,358,682
11/17/201438.0038.5637.8738.485,250,674
11/14/201437.9438.2137.7038.123,868,142
11/13/201438.5338.5437.6637.863,374,951
11/12/201439.1239.2438.8338.963,419,201
11/11/201439.2939.5139.0539.331,865,202
11/10/201439.7540.0039.2639.322,628,922
11/7/201439.0039.7438.9539.662,408,798
11/6/201439.1839.2038.3539.083,335,163
11/5/201438.6539.0938.1639.073,356,412
11/4/201438.8938.9637.7638.154,532,119
11/3/201439.0439.3538.7138.923,173,655
10/31/201439.1439.2638.8239.132,462,479
10/30/201438.9040.0038.6138.832,120,923
10/29/201439.4539.6138.5939.082,529,767
10/28/201438.9639.3038.4739.262,328,413
10/27/201438.5438.8338.2038.712,117,463
10/24/201438.7038.9838.3238.902,102,764
10/23/201438.7239.1138.6338.802,776,173
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center