Spectra Energy Corp $41.73

up +0.07


2/9/2014 01:25 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
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
5/5/201127.9528.0227.3727.634,331,521
5/4/201128.0028.3027.5528.137,244,699
5/3/201128.5528.6327.7828.034,752,548
5/2/201129.2429.2428.4828.714,699,905
4/29/201128.8629.1528.7829.042,951,644
4/28/201128.7528.9728.6328.803,003,129
4/27/201128.5528.9228.2028.794,443,456
4/26/201128.2028.5528.1228.393,653,600
4/25/201128.0228.0927.8128.071,742,246
4/21/201127.9828.0327.8128.002,781,583
4/20/201127.3527.9327.2727.903,712,255
4/19/201127.0127.1526.9027.053,292,912
4/18/201127.1827.1826.8827.013,223,797
4/15/201127.1727.5227.0527.484,759,724
4/14/201126.8427.2026.7627.112,508,841
4/13/201127.0327.1826.7726.963,978,505
4/12/201127.1027.1126.7126.873,416,111
4/11/201127.2327.4527.0427.194,018,007
4/8/201127.0927.2426.9727.162,469,502
4/7/201127.0827.1826.8527.003,374,298
4/6/201127.3927.4227.0127.103,044,074
4/5/201127.2627.4527.1927.322,859,627
4/4/201127.4227.4927.2527.312,235,627
4/1/201127.5327.5827.2827.392,329,308
3/31/201127.1827.5027.1627.182,936,341
3/30/201127.1427.3427.0027.272,186,843
3/29/201126.8226.9726.6426.942,773,359
3/28/201127.2127.3326.8426.862,135,494
3/25/201126.8127.1326.7627.092,303,426
3/24/201126.7626.7626.4026.731,695,464
3/23/201126.4926.6126.3526.582,248,422
3/22/201126.5326.5826.3926.512,647,892
3/21/201126.3326.6426.1626.572,235,511
3/18/201126.2626.2925.9326.013,245,893
3/17/201125.9126.0825.7426.003,218,640
3/16/201125.8325.9725.1625.484,736,893
3/15/201125.6226.0225.3725.854,154,443
3/14/201126.1826.3826.0526.345,524,196
3/11/201125.7626.3425.7626.222,732,709
3/10/201126.6626.6826.0026.044,343,930
3/9/201126.9127.2426.8526.922,406,196
3/8/201126.9927.1226.7727.022,727,183
3/7/201126.9727.2426.7826.983,731,296
3/4/201126.8526.9926.7226.963,638,830
3/3/201126.5726.9226.5326.842,932,191
3/2/201126.3826.5226.1326.403,705,908
3/1/201126.8326.8726.2726.404,399,706
2/28/201126.4326.7526.3126.753,066,706
2/25/201126.1826.3626.1126.362,270,809
2/24/201126.0426.2025.8226.104,574,677
2/23/201125.9826.2625.9326.093,581,520
2/22/201126.0126.3025.8025.924,470,858
2/18/201126.4826.5426.2326.253,297,297
2/17/201126.1626.5726.1626.463,764,770
2/16/201125.9926.3325.9926.202,220,754
2/15/201125.8826.0325.6625.942,199,708
2/14/201125.8626.0525.7725.942,721,972
2/11/201125.7525.9525.6025.853,103,262
2/10/201125.7925.9225.5125.763,925,809
2/9/201126.1926.1925.8225.892,656,028
2/8/201126.4126.5126.1426.342,210,437
2/7/201126.2926.5626.2026.323,241,784
2/4/201126.5226.5226.0126.194,045,405
2/3/201126.3626.5326.0626.194,515,229
2/2/201126.2526.4826.2126.331,939,230
Trading Center