Spectra Energy Corp $39.34

up +0.14


17/4/2014 06:40 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
4/13/201230.3330.6330.3230.332,624,100
4/12/201230.1330.5130.1330.452,795,990
4/11/201230.3730.4330.1630.172,788,540
4/10/201231.0931.2030.1530.164,330,250
4/9/201231.1631.2830.9231.172,012,580
4/5/201231.2631.5631.2531.371,639,950
4/4/201231.2631.5231.1031.392,688,540
4/3/201231.5131.5931.1931.392,668,540
4/2/201231.5531.7931.3931.573,616,740
3/30/201231.6531.7531.4231.552,732,050
3/29/201231.4531.6331.1231.541,786,890
3/28/201231.8631.9031.4731.611,990,040
3/27/201231.7631.9731.7231.922,471,290
3/26/201231.7932.2231.7131.752,563,880
3/23/201231.7531.8631.6131.643,399,300
3/22/201231.7331.8731.6031.742,151,980
3/21/201231.8931.9431.7231.891,769,590
3/20/201231.9632.0031.7831.922,018,540
3/19/201232.1032.2731.9632.151,744,720
3/16/201232.1232.2632.0032.063,511,430
3/15/201232.0032.1031.7632.092,486,340
3/14/201231.9332.1031.7531.952,388,210
3/13/201232.1832.1831.7431.972,933,810
3/12/201231.7732.1531.7232.052,906,990
3/9/201231.7131.8331.4631.552,869,260
3/8/201231.3031.7231.2431.682,397,260
3/7/201231.0031.2830.9330.973,633,440
3/6/201231.0031.1230.8331.003,674,720
3/5/201231.3931.4631.0431.222,261,240
3/2/201231.4431.6431.3031.472,502,500
3/1/201231.4431.6231.3231.502,513,220
2/29/201231.2631.5731.2031.383,093,780
2/28/201231.5931.6731.1731.242,896,990
2/27/201231.6231.7231.4731.551,881,910
2/24/201231.5931.8731.4831.735,828,280
2/23/201231.3231.7631.2631.562,508,580
2/22/201231.1431.3831.0431.312,189,750
2/21/201231.0931.3330.9731.162,835,510
2/17/201230.8831.0630.8230.952,622,660
2/16/201230.6730.9430.6630.742,551,540
2/15/201230.9931.0930.4930.634,258,070
2/14/201231.0431.1030.7730.992,483,180
2/13/201231.0031.0630.8130.981,886,070
2/10/201230.9030.9430.6430.782,474,700
2/9/201231.1031.2431.0331.103,201,480
2/8/201231.1231.1430.8331.013,143,300
2/7/201230.4831.3930.4831.323,677,220
2/6/201230.4830.8330.4830.752,957,750
2/3/201230.9731.0130.2530.566,988,320
2/2/201231.6031.7730.8730.875,126,340
2/1/201231.6931.9131.4931.513,526,540
1/31/201231.8731.8931.2731.493,179,320
1/30/201231.4531.7431.2731.743,164,320
1/27/201231.7331.8231.4331.637,466,550
1/26/201231.8531.9831.6331.808,451,810
1/25/201231.4031.7231.1231.652,650,790
1/24/201231.4731.7031.3831.492,474,190
1/23/201231.5331.8931.4631.741,886,750
1/20/201231.3931.5531.1631.552,371,440
1/19/201231.3331.4731.1631.412,680,750
1/18/201231.3531.4031.2331.282,960,210
1/17/201231.3031.6131.1131.313,799,740
1/13/201230.4831.1030.4631.032,692,940
1/12/201230.4930.8630.4830.692,744,080
1/11/201230.4930.7130.4330.463,640,510
1/10/201230.8030.9130.5330.602,507,010
1/9/201230.4130.5230.3530.516,195,020
1/6/201230.8930.8930.3630.453,117,210
1/5/201230.7630.9130.5330.793,610,230
1/4/201230.3830.8730.3730.813,088,800
1/3/201230.1731.1130.1730.404,642,710
12/30/201130.7530.9030.6930.751,653,090
12/29/201130.7830.8730.6430.851,943,240
12/28/201131.0831.3330.6830.761,974,880
12/27/201130.8131.0930.7730.981,581,860
12/23/201130.6231.0030.5930.872,661,140
12/22/201130.4530.6030.3630.492,603,730
12/21/201130.0930.5330.0030.503,318,090
12/20/201129.6830.1129.6530.033,469,390
12/19/201129.6229.6229.1229.192,434,480
12/16/201129.2529.5029.2329.414,245,250
12/15/201129.2629.3028.9429.092,298,180
12/14/201129.1829.3428.8528.982,718,820
12/13/201129.3829.8329.2829.394,082,120
12/12/201129.4929.4928.9829.223,183,310
12/9/201129.3329.6129.1729.523,201,050
12/8/201129.4329.4928.9829.124,029,000
12/7/201129.5229.7429.2929.583,344,580
12/6/201129.7429.8729.5929.642,384,470
12/5/201130.0430.0429.5629.712,677,540
12/2/201129.4929.9629.4429.773,322,140
12/1/201129.3829.4729.2529.394,295,510
11/30/201129.5729.8329.0029.426,949,580
11/29/201128.8028.9928.6328.832,629,980
11/28/201128.8428.8928.4928.673,278,460
11/25/201128.0528.4328.0028.231,926,780
11/23/201128.0328.2927.9528.043,806,810
11/22/201128.3128.5328.1528.364,051,880
11/21/201128.3528.4228.0028.283,034,370
11/18/201128.5728.9728.5628.824,576,040
Trading Center