Spectra Energy Corp $39.34

up +0.14


17/4/2014 06:40 PM  |  NYSE : SE  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SE historical data

Date Open High Low Close Volume
2/4/201126.5226.5226.0126.194,045,400
2/3/201126.3626.5326.0626.194,515,230
2/2/201126.2526.4826.2126.331,939,230
2/1/201126.3126.4726.2526.412,368,050
1/31/201125.8826.2525.8526.232,686,100
1/28/201126.1026.1925.6625.702,587,790
1/27/201125.9226.3025.8226.053,042,030
1/26/201125.6626.0025.5525.933,295,460
1/25/201125.7325.8725.3825.592,423,280
1/24/201125.4625.8425.4525.774,959,510
1/21/201125.5125.6025.4025.483,822,190
1/20/201125.1225.3924.9325.313,653,940
1/19/201125.5125.6125.0125.122,730,780
1/18/201125.0025.2525.0025.121,654,280
1/14/201124.7825.0724.6725.012,410,460
1/13/201125.2525.3724.7324.813,726,000
1/12/201125.2525.3825.1225.222,426,910
1/11/201124.7025.1424.6225.123,355,000
1/10/201124.7724.7724.4424.722,934,440
1/7/201124.9124.9924.6824.962,531,580
1/6/201125.3125.3424.8124.863,544,080
1/5/201125.1625.2924.9225.282,435,060
1/4/201125.1325.2124.8325.213,538,820
1/3/201125.2025.2525.0025.042,340,750
12/31/201024.9125.1224.8424.991,656,070
12/30/201025.2825.4524.9724.992,397,760
12/29/201025.2225.3425.1925.261,471,320
12/28/201025.1825.2425.0725.221,263,260
12/27/201025.0225.1924.9125.111,241,050
12/23/201025.1225.1724.9725.071,449,830
12/22/201025.0025.1724.9325.121,867,280
12/21/201024.8424.9924.7824.941,758,910
12/20/201024.5024.8224.3224.772,879,970
12/17/201024.4224.5024.3424.404,583,780
12/16/201024.5324.6024.2924.483,187,240
12/15/201024.8224.8724.4224.483,178,310
12/14/201025.0625.1124.7624.832,998,180
12/13/201024.9025.1324.6724.972,704,500
12/10/201024.5024.6424.4924.532,004,730
12/9/201024.6924.7624.3824.462,328,840
12/8/201024.6924.6924.3624.582,218,620
12/7/201024.7824.8824.4824.522,472,830
12/6/201024.7324.8324.5824.592,141,560
12/3/201024.7324.8024.5024.705,432,720
12/2/201024.4324.8124.4024.762,725,040
12/1/201024.1724.6224.1324.442,843,960
11/30/201023.6223.9423.5523.772,982,980
11/29/201023.7123.9123.4823.852,659,320
11/26/201023.8224.0623.7423.841,036,790
11/24/201023.9524.0723.8524.041,828,980
11/23/201023.8523.8723.5023.712,264,420
11/22/201023.9924.1223.6824.122,155,360
11/19/201023.9924.0523.7024.052,529,620
11/18/201023.9424.1723.8423.992,790,940
11/17/201023.7123.9223.5623.712,497,780
11/16/201024.1024.1123.5123.703,596,920
11/15/201024.1924.4824.1624.252,016,120
11/12/201024.2724.3623.9824.112,076,910
11/11/201024.3024.4824.2024.482,476,010
11/10/201024.4124.4924.1224.492,268,880
11/9/201024.4024.7524.3024.422,684,880
11/8/201024.5524.6924.3324.542,799,660
11/5/201024.6524.7724.4724.702,516,820
11/4/201024.2624.6624.2224.632,829,150
11/3/201023.9524.0223.6323.993,268,350
11/2/201024.0024.1923.9024.162,295,470
11/1/201023.9623.9923.6423.791,720,950
10/29/201023.6323.8323.4823.772,491,450
10/28/201023.7823.8023.5023.642,351,070
10/27/201023.5823.7623.3923.593,248,820
10/26/201023.7223.8323.5523.742,521,950
10/25/201023.9424.0023.7123.742,739,000
10/22/201023.6123.7923.5723.782,359,950
10/21/201023.5123.8323.3623.532,372,430
10/20/201023.3623.6723.3623.462,833,410
10/19/201023.4623.7023.1923.343,166,720
10/18/201023.6523.8623.4723.824,859,120
10/15/201023.7423.7823.4223.602,627,980
10/14/201023.6523.7023.3023.512,161,090
10/13/201023.5623.8623.4823.633,744,130
10/12/201023.3223.4423.1323.391,671,810
10/11/201023.4823.6323.3523.421,622,070
10/8/201023.2623.5023.1123.451,921,770
10/7/201023.2123.3023.0023.172,201,700
10/6/201023.1423.2322.9523.072,527,530
10/5/201022.7223.1522.6823.133,960,260
10/4/201022.7822.7922.3722.532,624,420
10/1/201022.7622.8622.4522.803,045,380
9/30/201022.6122.8122.3322.553,240,160
9/29/201022.5022.6322.3222.502,899,740
9/28/201022.1822.5522.0222.513,114,820
9/27/201022.3222.3222.0422.072,659,290
9/24/201021.8622.4121.8322.263,117,090
9/23/201021.7621.9121.5721.632,203,180
9/22/201022.0822.2421.8521.873,002,640
9/21/201022.1022.1821.8222.052,840,680
9/20/201021.7022.1021.5722.062,484,740
9/17/201021.8121.9421.5521.593,467,270
9/16/201021.7421.7721.5521.742,837,720
9/15/201021.8121.9521.6121.912,845,870
Trading Center