$40.53 -0.17 (%) Spectra Energy Corp - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
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
7/30/201230.6630.9830.6130.842,713,750
7/27/201230.3730.7030.2130.622,699,976
7/26/201230.0230.2729.9130.222,039,137
7/25/201229.7729.8329.5729.692,219,632
7/24/201230.1030.2629.4429.652,670,442
7/23/201230.2130.2329.7830.083,252,467
7/20/201230.1430.4230.0030.413,364,259
7/19/201230.3030.4230.1630.382,138,247
7/18/201229.8330.3629.8330.312,854,670
7/17/201229.9330.0029.6329.973,792,572
7/16/201229.5429.9629.5029.912,847,182
7/13/201229.3429.6929.2829.652,836,166
7/12/201228.9429.3428.8829.262,920,225
7/11/201228.9029.2328.8929.162,477,567
7/10/201229.0929.2428.8328.953,691,993
7/9/201229.0729.1028.8529.002,384,072
7/6/201228.9529.1728.8029.132,700,333
7/5/201229.0229.3028.8029.173,683,302
7/3/201229.1929.3428.9929.152,204,168
7/2/201229.1629.3428.9629.104,389,638
6/29/201229.2529.4028.9129.063,966,989
6/28/201228.2228.8528.1628.845,392,832
6/27/201227.8528.2427.8528.222,875,689
6/26/201227.8328.0027.6727.803,391,868
6/25/201227.8327.8727.5927.833,661,172
6/22/201227.6028.1227.5127.9511,138,634
6/21/201227.9428.0527.4227.476,436,325
6/20/201228.0028.0527.6527.883,276,545
6/19/201227.8628.1027.8128.024,185,606
6/18/201227.9127.9927.6727.713,100,720
6/15/201228.0128.0227.7028.014,577,921
6/14/201227.5927.8427.4527.713,607,538
6/13/201227.7727.8427.3627.523,599,058
6/12/201227.8928.0527.7727.914,861,690
6/11/201228.1728.1827.7027.785,318,502
6/8/201228.1528.2527.7727.814,302,331
6/7/201228.4628.5428.1828.273,095,492
6/6/201228.0728.2928.0028.186,515,899
6/5/201227.6827.9627.5527.883,093,577
6/4/201227.9728.0627.6027.743,531,522
6/1/201228.2328.3927.8527.883,445,713
5/31/201228.6928.8728.2328.714,735,318
5/30/201229.0529.2228.6628.664,251,546
5/29/201229.0129.2928.9229.192,521,932
5/25/201228.8129.1028.8128.892,279,032
5/24/201228.8129.1228.6028.843,299,656
5/23/201228.7628.8028.3828.693,777,300
5/22/201229.0029.2828.8528.993,658,652
5/21/201228.3628.8428.2928.822,594,434
5/18/201228.3528.9228.2328.344,812,060
5/17/201228.8628.9328.3128.325,193,120
5/16/201229.3429.4428.8228.885,313,439
5/15/201229.5029.6929.2229.292,595,188
5/14/201229.9630.0029.5529.572,503,142
5/11/201230.0130.4129.9630.213,010,591
5/10/201230.0130.3529.9430.122,856,181
5/9/201229.6630.0629.2829.824,628,288
5/8/201230.2030.4029.7830.364,445,433
5/7/201230.1430.5430.0230.402,832,662
5/4/201230.1830.7130.0030.314,228,496
5/3/201231.2831.3830.6530.654,823,740
5/2/201231.3831.4531.0531.434,777,474
5/1/201230.6931.5730.6431.514,754,655
4/30/201230.5330.7730.4730.743,810,405
4/27/201230.5630.6330.3630.542,416,830
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center