$52.05 +0.01 (%) Spectra Energy Partners LP - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEP historical data

Date Open High Low Close Volume
5/20/201552.4452.4452.0252.0487,016
5/19/201552.0052.2751.9552.2373,031
5/18/201551.9452.3951.8652.23151,458
5/15/201551.8152.3551.6751.95376,387
5/14/201552.2952.5151.8052.04129,560
5/13/201552.5452.7651.3951.75349,966
5/12/201552.7552.7552.0252.48160,781
5/11/201552.8753.3152.8552.91116,656
5/8/201554.0154.0152.6852.89201,030
5/7/201554.4454.4453.3453.36188,039
5/6/201555.3955.8954.1054.39196,418
5/5/201553.9754.8553.8754.85145,212
5/4/201554.0054.4053.8754.01121,809
5/1/201554.2454.5753.6754.01146,930
4/30/201555.0255.2953.4154.18244,125
4/29/201554.0255.9553.9554.971,244,325
4/28/201554.1054.3153.8254.28240,133
4/27/201553.9754.6653.8353.94168,913
4/24/201553.2154.5152.9253.92152,014
4/23/201553.2554.6152.9953.40197,975
4/22/201552.6353.3352.6152.93133,468
4/21/201552.7053.0752.6052.71110,093
4/20/201552.8153.0852.7252.7768,403
4/17/201552.6352.9451.9852.40137,756
4/16/201552.7953.2052.5252.83119,111
4/15/201552.7453.4752.5252.89141,050
4/14/201552.6952.9052.4852.65134,743
4/13/201553.6853.7352.5452.66199,663
4/10/201554.6254.7553.6053.75124,558
4/9/201553.2454.6253.2454.62133,019
4/8/201552.7054.0052.0053.68158,131
4/7/201552.0552.7651.7152.63152,578
4/6/201551.7352.2551.5751.81171,128
4/2/201551.5052.4051.5051.94102,694
4/1/201551.7552.1751.4351.75161,579
3/31/201551.8752.2051.6851.7979,190
3/30/201551.7852.2851.4852.20208,186
3/27/201552.3652.5451.9451.9693,533
3/26/201553.1153.3152.0452.28119,830
3/25/201553.3253.5252.8653.18164,358
3/24/201554.0054.0053.2353.39164,713
3/23/201552.2553.8452.0653.64152,815
3/20/201553.5053.5252.0152.41381,855
3/19/201552.8253.6252.5453.25228,618
3/18/201552.0653.6851.8253.10406,030
3/17/201551.1552.0950.7551.93381,787
3/16/201549.7151.8449.6651.19208,208
3/13/201549.8650.9049.6550.21427,831
3/12/201550.6050.6049.7850.11360,836
3/11/201551.2551.2549.1350.32348,691
3/10/201550.4051.9649.9651.11205,586
3/9/201551.8551.9250.3050.74223,446
3/6/201552.7952.8851.8551.92186,489
3/5/201552.7453.0652.7452.89129,656
3/4/201552.9453.0151.4252.74311,833
3/3/201552.5252.8152.0452.54300,068
3/2/201553.3453.6652.2452.28252,639
2/27/201553.8453.8453.1053.34212,967
2/26/201554.1654.1753.0753.34268,140
2/25/201553.5554.0653.5053.72246,958
2/24/201553.6154.4653.5153.51176,322
2/23/201554.1554.4953.4453.61332,958
2/20/201553.9054.6453.7654.11280,549
2/19/201553.5354.6153.5154.02205,732
2/18/201554.5154.7453.8354.30145,552
2/17/201555.4455.4454.4654.51140,065
2/13/201555.2056.0455.0055.10186,452
2/12/201554.4755.4054.1254.91138,282
2/11/201554.4154.6453.9054.25159,060
2/10/201555.2755.3154.2854.94148,637
2/9/201555.8956.1554.8154.86234,399
2/6/201554.7456.2754.3655.23343,781
2/5/201555.2055.5554.5654.83391,128
2/4/201555.2455.3654.2154.81197,536
2/3/201556.2056.4754.8955.45300,526
2/2/201554.7755.3354.3555.10499,026
1/30/201553.9054.9753.1154.35189,676
1/29/201553.8754.3052.6954.00384,772
1/28/201553.4154.1652.5453.75201,829
1/27/201553.3654.0952.8053.22219,150
1/26/201553.9654.4153.3353.69195,453
1/23/201554.8555.9453.8554.14189,104
1/22/201555.5956.9155.0455.12190,723
1/21/201554.9456.2354.4855.64184,700
1/20/201554.6956.2853.7654.94162,624
1/16/201553.0654.7853.0654.72160,767
1/15/201554.1154.6053.0053.20363,306
1/14/201554.0254.4953.0453.86403,816
1/13/201555.0855.0853.2254.29409,814
1/12/201555.7255.7253.8655.00282,097
1/9/201554.7155.9353.5755.72280,586
1/8/201554.4554.4853.8054.32341,932
1/7/201554.0154.6753.3254.02365,105
1/6/201555.1555.8953.6453.85264,129
1/5/201555.8655.9954.6255.31294,816
1/2/201557.7058.5655.7556.03179,743
12/31/201459.2559.3356.9156.97160,109
12/30/201457.8560.0757.4358.88211,028
12/29/201458.0058.6757.5257.8599,643
12/26/201457.5258.1357.1857.9797,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center