Spectra Energy Corp $42.70

up +0.04


11/7/2014 04:02 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
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
7/8/201127.6327.7527.4927.662,023,826
7/7/201127.9728.0027.7927.931,932,770
7/6/201127.6927.8327.6027.741,938,214
7/5/201127.8027.9727.7227.772,681,096
7/1/201127.2827.8227.2127.802,559,388
6/30/201127.2827.4227.0727.412,693,463
6/29/201126.9727.3326.9427.162,711,745
6/28/201126.6827.0026.6526.983,008,314
6/27/201126.3426.7826.2526.592,353,954
6/24/201126.8026.8226.4226.453,559,816
6/23/201126.6426.7826.1726.754,015,327
6/22/201127.1227.2827.0027.023,011,295
6/21/201126.9427.3726.9327.263,176,799
6/20/201126.5326.8826.5326.845,038,232
6/17/201126.7526.8826.5026.635,075,683
6/16/201126.5826.7826.3426.505,023,443
6/15/201127.0827.0826.3426.544,442,952
6/14/201127.0827.3227.0127.222,954,439
6/13/201127.0627.1626.6626.763,532,644
6/10/201127.0527.1026.8726.923,126,285
6/9/201126.9827.2826.8327.162,607,588
6/8/201126.9927.0426.7426.903,516,631
6/7/201126.9327.2826.7826.964,988,074
6/6/201127.2227.3626.6526.712,784,953
6/3/201126.9027.3526.8127.132,656,482
6/2/201127.2627.4026.9527.273,756,103
6/1/201127.4827.5827.1527.193,644,994
5/31/201127.4227.6327.2827.593,006,911
5/27/201127.3327.5927.1927.252,388,006
5/26/201127.3027.4026.9427.332,118,569
5/25/201126.7927.4226.7927.332,230,483
5/24/201127.2427.3627.0127.073,127,107
5/23/201127.1027.2326.8727.092,362,351
5/20/201127.5427.6327.0727.392,998,600
5/19/201127.5327.6927.2627.542,810,143
5/18/201127.0327.5027.0327.343,922,301
5/17/201126.9427.1226.6526.935,047,459
5/16/201127.2327.4727.0227.062,839,943
5/13/201127.5527.8227.0427.283,232,079
5/12/201127.5627.6727.1727.503,578,996
5/11/201128.3228.3427.4327.583,504,089
5/10/201128.4328.7928.3528.682,167,749
5/9/201128.1728.4428.0228.402,340,596
5/6/201127.9028.4127.7528.073,904,258
Trading Center