$42.20 +0.13 (%) Spectra Energy Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
4/4/201437.9338.3237.7337.922,385,353
4/3/201437.7737.9637.5137.731,798,286
4/2/201437.6837.7437.4637.682,632,151
4/1/201437.2537.6937.1737.692,450,527
3/31/201437.1237.2136.7036.943,091,194
3/28/201436.9537.0136.6436.821,771,014
3/27/201436.5736.9436.3136.862,066,203
3/26/201436.4336.9136.4236.513,170,552
3/25/201436.4636.5036.2336.381,970,072
3/24/201436.6636.7436.2636.382,321,488
3/21/201437.4937.4936.5936.635,197,227
3/20/201436.4136.5336.0936.502,832,655
3/19/201437.1037.1136.3936.502,784,093
3/18/201436.7637.2036.7637.011,858,730
3/17/201436.6936.8436.5236.771,801,313
3/14/201436.2436.7836.2136.582,208,148
3/13/201436.7236.7336.2236.422,434,140
3/12/201436.5036.6736.4036.652,098,881
3/11/201437.0637.0936.3836.742,866,691
3/10/201437.4437.4937.0337.062,353,230
3/7/201437.3937.5537.0737.412,440,097
3/6/201437.3137.4937.2237.321,915,075
3/5/201437.7237.8737.1837.312,748,110
3/4/201437.4137.7737.1637.663,553,784
3/3/201437.1437.2736.7437.002,789,108
2/28/201437.2137.3637.0437.282,586,859
2/27/201437.1537.3236.7436.933,188,084
2/26/201437.3237.5337.1937.242,298,591
2/25/201437.5037.7237.2437.352,889,656
2/24/201437.7338.0537.4837.523,621,947
2/21/201437.6738.0037.5237.643,082,723
2/20/201437.1637.9137.1537.733,009,986
2/19/201436.9437.4536.8937.122,830,874
2/18/201437.0537.3437.0037.042,433,544
2/14/201437.0637.1636.8637.051,977,825
2/13/201436.8037.2836.7537.072,579,423
2/12/201437.3937.3936.8036.883,673,920
2/11/201437.0037.9236.9237.734,901,225
2/10/201436.5940.3336.3337.024,257,488
2/7/201436.7837.3736.6436.793,285,034
2/6/201435.7436.6535.6936.553,762,202
2/5/201434.9036.3334.3435.815,654,769
2/4/201435.7036.8535.4636.605,708,591
2/3/201435.9336.1935.2635.344,206,341
1/31/201435.8536.3535.7535.953,986,412
1/30/201436.0036.3335.8236.214,211,729
1/29/201434.8435.6534.8435.223,001,728
1/28/201434.6035.1334.5235.121,889,866
1/27/201434.6934.8834.2434.522,547,050
1/24/201434.8435.1534.6534.653,400,910
1/23/201435.1035.2134.7835.102,624,715
1/22/201435.5035.6035.2935.302,592,474
1/21/201435.2335.5035.1535.362,892,283
1/17/201435.2035.2134.9535.092,912,447
1/16/201434.6635.1234.5635.083,346,537
1/15/201434.7034.7734.2334.522,812,450
1/14/201434.6134.7434.4034.672,608,194
1/13/201435.1935.2434.4634.563,094,637
1/10/201434.9735.2834.8335.192,742,606
1/9/201434.9235.0534.4734.762,803,222
1/8/201435.1335.2534.8134.902,906,773
1/7/201435.4335.6635.3435.492,471,099
1/6/201435.2135.4835.1035.352,571,806
1/3/201435.2235.3235.0035.181,753,971
1/2/201435.4935.5634.9335.162,579,953
12/31/201335.3235.7435.2735.623,303,502
12/30/201334.9735.2634.9135.152,149,367
12/27/201334.7135.0534.6434.921,411,894
12/26/201334.4434.9634.4434.831,551,046
12/24/201334.4634.5634.3434.47763,074
12/23/201334.3034.7634.2534.472,450,491
12/20/201333.9834.3033.6834.166,774,282
12/19/201333.5434.0533.4833.893,180,552
12/18/201333.0533.6332.8733.613,566,872
12/17/201333.1433.2532.8033.002,899,350
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center