$31.33 0.00 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
12/16/201333.5133.5133.1033.203,063,342
12/13/201333.3033.5133.1333.222,760,789
12/12/201333.0533.4432.9333.353,310,891
12/11/201333.4933.5333.0533.133,741,568
12/10/201333.9634.1633.4333.464,537,361
12/9/201334.0334.4234.0034.163,342,631
12/6/201333.5233.9933.2633.983,603,639
12/5/201333.3833.4133.0033.272,424,514
12/4/201333.4433.6132.8333.383,484,817
12/3/201333.0233.8332.8633.663,483,142
12/2/201333.6133.6533.1133.432,171,409
11/29/201333.7833.8233.5233.551,608,968
11/27/201333.9333.9333.6033.672,333,760
11/26/201334.1534.1533.8633.893,758,497
11/25/201334.0734.1533.8834.072,556,207
11/22/201333.7334.2633.6234.062,919,689
11/21/201333.8333.8333.6033.792,636,152
11/20/201334.1034.1233.5233.632,943,551
11/19/201334.1534.2733.9033.992,186,138
11/18/201334.4134.4434.0934.152,370,475
11/15/201334.0634.3534.0534.342,931,950
11/14/201334.1134.5634.0234.072,689,134
11/13/201334.0634.1433.8834.102,127,056
11/12/201334.0734.3533.9834.183,644,847
11/11/201334.2034.2233.8534.091,910,250
11/8/201333.8934.1233.4534.123,583,508
11/7/201334.9334.9933.9734.034,299,507
11/6/201334.9035.2434.7934.982,188,876
11/5/201335.3035.5135.0135.215,858,821
11/4/201335.6736.0134.7635.384,424,916
11/1/201335.8135.8135.2735.402,690,824
10/31/201335.6235.8235.2835.572,744,582
10/30/201335.9435.9535.3835.552,245,354
10/29/201335.6635.9535.6635.851,955,808
10/28/201335.9536.1635.6235.643,061,342
10/25/201335.7835.9935.5535.951,942,662
10/24/201335.4835.7935.4135.711,616,523
10/23/201335.8335.9535.2835.403,102,838
10/22/201335.7436.1435.6836.002,918,392
10/21/201335.2435.6035.1635.602,820,008
10/18/201335.0735.3534.9935.313,195,564
10/17/201334.8635.0534.7035.002,181,951
10/16/201334.6234.9934.4834.893,218,486
10/15/201334.5534.6534.2134.392,740,777
10/14/201334.6434.7134.1934.602,596,871
10/11/201334.3034.9334.2734.841,885,795
10/10/201334.1334.4533.9434.392,524,759
10/9/201334.1034.1733.7333.972,476,487
10/8/201334.3234.5734.0834.092,905,554
10/7/201334.2534.3934.0934.231,984,737
10/4/201334.4334.6934.3334.582,177,053
10/3/201334.6534.7434.1934.432,157,415
10/2/201334.5034.9834.2334.813,399,354
10/1/201334.2034.6934.1834.672,697,326
9/30/201334.0334.3333.9234.233,374,593
9/27/201334.2034.2533.9134.172,416,522
9/26/201334.0634.4634.0534.462,085,463
9/25/201334.1734.2733.8634.012,353,258
9/24/201334.1934.3333.9934.162,692,560
9/23/201333.8434.3033.6934.193,077,844
9/20/201334.3234.3233.8734.064,105,449
9/19/201334.1534.4734.1334.264,088,495
9/18/201333.4634.3333.3434.143,681,096
9/17/201333.4133.4833.2333.481,770,464
9/16/201334.0134.0133.3833.423,761,242
9/13/201333.0233.7033.0133.585,137,857
9/12/201333.1333.2732.9933.031,899,797
9/11/201333.4033.4132.9433.132,809,629
9/10/201333.1833.4233.0733.393,438,712
9/9/201332.8433.1732.8333.152,586,848
9/6/201332.7032.9532.5832.792,867,365
9/5/201332.8132.8732.5732.582,746,165
9/4/201332.7433.0732.7132.856,311,445
9/3/201333.3333.3632.7332.813,133,363
8/30/201333.1833.3032.9933.113,389,445
8/29/201333.2033.3833.0833.102,359,958
8/28/201333.4233.6133.3333.362,840,911
8/27/201333.3233.5933.1133.452,739,805
8/26/201333.6133.8433.3933.422,800,677
8/23/201333.6233.7733.5133.533,985,560
8/22/201333.6333.7033.4033.552,413,663
8/21/201333.5633.7033.3033.573,707,556
8/20/201333.5333.7533.4633.582,831,871
8/19/201333.4833.6833.2933.493,475,857
8/16/201333.7133.7133.4133.546,357,445
8/15/201334.0134.0133.7133.822,394,344
8/14/201334.2234.3834.0534.142,960,572
8/13/201334.7934.8034.3534.372,297,795
8/12/201334.6834.9434.6634.793,082,863
8/9/201335.0935.2634.7934.832,773,255
8/8/201335.2835.4135.1435.164,557,170
8/7/201335.3435.3434.5535.156,194,011
8/6/201336.0436.4035.1635.505,754,633
8/5/201335.8936.1335.7436.012,796,637
8/2/201336.3336.3535.7035.993,408,582
8/1/201336.2336.4836.1036.422,674,323
7/31/201336.1136.2435.7235.993,101,632
7/30/201336.4236.5336.0036.052,677,607
7/29/201336.7037.1136.3336.3612,672,344
7/26/201336.2336.8236.2136.7512,241,329
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center