Spectra Energy Corp $42.65

down -0.06


29/7/2014 04:02 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
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
10/2/201229.6929.8429.5929.652,315,642
10/1/201229.4529.8029.4029.562,805,351
9/28/201229.2029.4029.1029.362,745,614
9/27/201229.2029.3129.0429.262,169,522
9/26/201229.2629.4129.0229.143,350,953
9/25/201229.3129.5429.2629.264,474,599
9/24/201228.9829.3328.8929.283,255,095
9/21/201229.0029.1228.9229.064,096,114
9/20/201228.7928.9528.7428.872,932,294
9/19/201228.9329.0528.8828.992,603,691
9/18/201228.9129.0528.8828.982,597,745
9/17/201228.7828.9928.7028.997,458,625
9/14/201228.8329.1028.6928.802,917,074
9/13/201228.5028.8628.3528.813,801,555
9/12/201228.7728.8028.4628.493,411,383
9/11/201228.7828.9728.6028.662,795,246
9/10/201229.2129.2128.7128.733,245,436
9/7/201228.7028.9828.6528.962,877,681
9/6/201228.4828.6828.4528.623,297,251
9/5/201228.5728.6328.2928.303,008,726
9/4/201228.2428.4928.1428.472,806,455
8/31/201228.3428.4128.0228.263,371,341
8/30/201228.5128.6228.4828.521,820,808
8/29/201228.8128.8228.5728.612,255,228
8/28/201228.8128.9228.6528.722,042,442
8/27/201228.8528.9728.8128.841,672,356
8/24/201228.8228.9028.7028.862,143,164
8/23/201229.0529.0528.7728.842,573,744
8/22/201229.1229.1828.9529.052,603,048
8/21/201229.3229.3929.0829.181,726,887
8/20/201229.1629.3229.1629.321,561,408
8/17/201229.4229.4429.0429.182,538,066
8/16/201229.4229.5829.2429.342,328,125
8/15/201229.4829.6029.3329.432,195,652
8/14/201229.2629.5329.1829.442,636,331
8/13/201229.1529.2929.0229.211,978,205
8/10/201228.8929.3428.8529.293,224,011
8/9/201228.9329.2028.8628.962,391,048
8/8/201229.5429.5428.9729.013,208,921
8/7/201229.9630.0229.6829.723,128,831
8/6/201229.7729.9729.7129.792,210,083
8/3/201229.7029.8829.4529.713,948,490
8/2/201228.9129.9228.5829.584,443,349
8/1/201230.8330.9830.4130.557,364,483
7/31/201230.8431.0030.6330.692,406,739
Trading Center