Spectra Energy Corp $41.66

up +0.18


29/8/2014 04:00 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
4/11/201230.3730.4330.1630.172,788,542
4/10/201231.0931.2030.1530.164,330,248
4/9/201231.1631.2830.9231.172,012,585
4/5/201231.2631.5631.2531.371,639,948
4/4/201231.2631.5231.1031.392,688,535
4/3/201231.5131.5931.1931.392,668,543
4/2/201231.5531.7931.3931.573,616,741
3/30/201231.6531.7531.4231.552,732,047
3/29/201231.4531.6331.1231.541,786,890
3/28/201231.8631.9031.4731.611,990,039
3/27/201231.7631.9731.7231.922,471,286
3/26/201231.7932.2231.7131.752,563,885
3/23/201231.7531.8631.6131.643,399,303
3/22/201231.7331.8731.6031.742,151,985
3/21/201231.8931.9431.7231.891,769,586
3/20/201231.9632.0031.7831.922,018,541
3/19/201232.1032.2731.9632.151,744,719
3/16/201232.1232.2632.0032.063,511,427
3/15/201232.0032.1031.7632.092,486,341
3/14/201231.9332.1031.7531.952,388,208
3/13/201232.1832.1831.7431.972,933,811
3/12/201231.7732.1531.7232.052,906,986
3/9/201231.7131.8331.4631.552,869,261
3/8/201231.3031.7231.2431.682,397,256
3/7/201231.0031.2830.9330.973,633,443
3/6/201231.0031.1230.8331.003,674,716
3/5/201231.3931.4631.0431.222,261,241
3/2/201231.4431.6431.3031.472,502,497
3/1/201231.4431.6231.3231.502,513,219
2/29/201231.2631.5731.2031.383,093,783
2/28/201231.5931.6731.1731.242,896,991
2/27/201231.6231.7231.4731.551,881,907
2/24/201231.5931.8731.4831.735,828,278
2/23/201231.3231.7631.2631.562,508,578
2/22/201231.1431.3831.0431.312,189,751
2/21/201231.0931.3330.9731.162,835,509
2/17/201230.8831.0630.8230.952,622,655
2/16/201230.6730.9430.6630.742,551,545
2/15/201230.9931.0930.4930.634,258,070
2/14/201231.0431.1030.7730.992,483,184
2/13/201231.0031.0630.8130.981,886,070
2/10/201230.9030.9430.6430.782,474,704
2/9/201231.1031.2431.0331.103,201,478
2/8/201231.1231.1430.8331.013,143,300
2/7/201230.4831.3930.4831.323,677,224
2/6/201230.4830.8330.4830.752,957,750
2/3/201230.9731.0130.2530.566,988,325
2/2/201231.6031.7730.8730.875,126,343
2/1/201231.6931.9131.4931.513,526,545
1/31/201231.8731.8931.2731.493,179,317
1/30/201231.4531.7431.2731.743,164,323
1/27/201231.7331.8231.4331.637,466,552
1/26/201231.8531.9831.6331.808,451,806
1/25/201231.4031.7231.1231.652,650,792
1/24/201231.4731.7031.3831.492,474,194
1/23/201231.5331.8931.4631.741,886,746
1/20/201231.3931.5531.1631.552,371,441
1/19/201231.3331.4731.1631.412,680,751
1/18/201231.3531.4031.2331.282,960,207
1/17/201231.3031.6131.1131.313,799,735
1/13/201230.4831.1030.4631.032,692,941
1/12/201230.4930.8630.4830.692,744,085
1/11/201230.4930.7130.4330.463,640,508
1/10/201230.8030.9130.5330.602,507,007
1/9/201230.4130.5230.3530.516,195,019
1/6/201230.8930.8930.3630.453,117,208
1/5/201230.7630.9130.5330.793,610,227
1/4/201230.3830.8730.3730.813,088,795
1/3/201230.1731.1130.1730.404,642,706
12/30/201130.7530.9030.6930.751,653,091
12/29/201130.7830.8730.6430.851,943,236
12/28/201131.0831.3330.6830.761,974,878
12/27/201130.8131.0930.7730.981,581,865
12/23/201130.6231.0030.5930.872,661,144
12/22/201130.4530.6030.3630.492,603,731
12/21/201130.0930.5330.0030.503,318,093
12/20/201129.6830.1129.6530.033,469,386
12/19/201129.6229.6229.1229.192,434,485
12/16/201129.2529.5029.2329.414,245,249
12/15/201129.2629.3028.9429.092,298,182
12/14/201129.1829.3428.8528.982,718,821
12/13/201129.3829.8329.2829.394,082,120
12/12/201129.4929.4928.9829.223,183,311
12/9/201129.3329.6129.1729.523,201,047
12/8/201129.4329.4928.9829.124,028,998
12/7/201129.5229.7429.2929.583,344,584
12/6/201129.7429.8729.5929.642,384,473
12/5/201130.0430.0429.5629.712,677,541
12/2/201129.4929.9629.4429.773,322,140
12/1/201129.3829.4729.2529.394,295,506
11/30/201129.5729.8329.0029.426,949,575
11/29/201128.8028.9928.6328.832,629,984
11/28/201128.8428.8928.4928.673,278,461
11/25/201128.0528.4328.0028.231,926,779
11/23/201128.0328.2927.9528.043,806,806
11/22/201128.3128.5328.1528.364,051,875
11/21/201128.3528.4228.0028.283,034,372
11/18/201128.5728.9728.5628.824,576,038
11/17/201128.3628.7028.1828.344,976,226
11/16/201128.8628.8928.4328.457,001,897
Trading Center