Spectra Energy Corp $39.84

down -0.81


12/9/2014 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
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
11/15/201128.8029.1528.7529.044,158,045
11/14/201129.0729.2028.7428.937,829,216
11/11/201129.3529.4629.0929.274,358,853
11/10/201129.1429.3428.9429.045,277,902
11/9/201128.9729.4728.8228.875,322,067
11/8/201129.0729.7428.7229.675,087,540
11/7/201129.4029.7328.9229.413,205,482
11/4/201128.7029.4028.5229.334,404,793
11/3/201129.0229.1328.5128.993,263,468
11/2/201128.3728.8028.2528.693,838,981
11/1/201127.8128.2327.5327.864,665,600
10/31/201128.9629.0728.6128.633,585,328
10/28/201129.3529.4329.0329.173,935,482
10/27/201129.0629.7529.0529.326,107,392
10/26/201128.5028.8627.9528.784,325,620
10/25/201128.4028.5027.9828.153,219,182
10/24/201128.2528.5828.1228.554,175,340
10/21/201127.9928.2627.8228.263,415,398
10/20/201127.6527.8427.3627.704,163,295
10/19/201127.5028.1227.4327.624,611,887
10/18/201126.7627.8426.5527.655,475,681
10/17/201126.7827.1526.7526.835,729,272
10/14/201126.2426.6426.1426.632,750,131
10/13/201125.6326.1625.6026.092,789,798
10/12/201126.0526.1625.8025.864,331,359
10/11/201125.8726.0925.8025.942,786,011
10/10/201125.7626.1025.6826.103,152,112
10/7/201125.7225.7325.1725.333,912,902
10/6/201124.8925.5124.8625.514,079,234
10/5/201124.7725.0924.3224.994,232,142
10/4/201123.7724.6823.1724.677,184,872
10/3/201124.4424.9624.1324.135,706,222
9/30/201124.7825.0624.5324.534,145,015
9/29/201125.1025.1624.7325.098,745,852
9/28/201125.4025.4024.5624.604,733,650
9/27/201125.6725.9725.2625.404,655,713
9/26/201124.5625.0724.1125.057,616,939
9/23/201124.4524.7924.2424.414,398,036
9/22/201124.4824.6924.0824.608,791,840
9/21/201125.8426.0925.1125.114,425,039
9/20/201126.0826.2925.8425.883,460,825
9/19/201125.4926.0725.4925.943,312,075
9/16/201126.0626.3025.8326.004,838,376
9/15/201125.8125.9825.6225.953,464,434
9/14/201125.2425.7724.9525.524,488,015
9/13/201125.3325.3524.9025.144,335,515
9/12/201124.6825.2324.6625.206,444,689
9/9/201124.9725.0324.7124.886,165,265
9/8/201125.2925.6325.1125.273,758,397
9/7/201125.1925.5225.1325.523,896,666
9/6/201124.6824.9324.4724.884,006,027
9/2/201125.4125.6625.2625.443,598,700
9/1/201126.0026.1725.8725.925,303,258
8/31/201126.0126.1125.6925.974,986,897
8/30/201125.7225.9325.4925.795,158,798
8/29/201125.6925.9325.5825.902,506,649
8/26/201124.9325.5424.5825.353,752,723
8/25/201125.6425.9124.9525.084,577,160
8/24/201124.7425.5524.7025.534,071,050
8/23/201124.0324.8623.8324.864,613,917
8/22/201124.5624.6223.7323.893,746,367
8/19/201123.9624.5123.9024.054,959,149
8/18/201124.6524.7524.0424.265,848,787
8/17/201125.3025.6725.1425.292,361,740
8/16/201125.0125.2724.7625.113,279,299
8/15/201124.8125.3524.7825.323,081,216
8/12/201124.6825.1424.4024.544,588,711
8/11/201123.6924.8023.5524.496,323,449
8/10/201123.7424.3623.4623.4811,384,404
8/9/201123.2924.3522.8024.3114,053,415
8/8/201124.1824.5122.8623.148,867,148
8/5/201125.3925.5623.8524.848,772,082
8/4/201125.9426.0425.0225.106,046,151
8/3/201126.4626.7925.7926.314,836,501
8/2/201126.9427.1026.4526.455,298,350
8/1/201127.3127.3926.8227.133,315,289
7/29/201126.7627.2726.6227.025,300,783
7/28/201127.1427.4727.0727.074,932,928
7/27/201127.0527.2826.9527.164,302,415
7/26/201127.3827.4527.1327.191,971,211
7/25/201127.3627.6527.3227.411,745,446
7/22/201127.7127.8027.5127.651,631,987
7/21/201127.4527.7427.4027.682,956,007
7/20/201127.4127.4127.1427.231,925,729
7/19/201127.2327.4927.0527.352,270,802
7/18/201127.2927.3127.0127.132,502,014
7/15/201127.2027.4527.1127.433,165,443
7/14/201126.9727.2426.9026.922,930,208
7/13/201127.0527.3226.8426.923,029,292
7/12/201127.0027.3126.9326.992,937,476
7/11/201127.3427.5127.0827.142,070,593
Trading Center