$53.44 +0.45 (%) Spectra Energy Partners LP - NYSE

Oct. 24, 2014 | 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
10/24/201453.0053.6252.8153.44159,134
10/23/201453.2454.1151.6852.99378,341
10/22/201453.8854.7452.8953.06256,079
10/21/201452.2454.1351.8354.13301,778
10/20/201450.7351.7850.1151.71128,017
10/17/201451.2051.7349.4050.73276,906
10/16/201449.3453.3548.9550.76369,227
10/15/201449.4049.9948.0549.65429,818
10/14/201448.7550.5348.0149.48416,074
10/13/201447.6650.7247.6048.00480,817
10/10/201448.0050.3647.0147.41332,426
10/9/201449.3349.6248.1048.33264,462
10/8/201449.3049.8347.3249.26357,881
10/7/201449.6450.2349.3049.30112,094
10/6/201450.4850.8049.6550.00162,562
10/3/201451.2451.7750.4950.62152,170
10/2/201452.9753.0050.5051.11281,800
10/1/201453.0653.6152.9052.98213,904
9/30/201453.0053.4052.3652.99188,693
9/29/201452.1552.8351.7852.8196,923
9/26/201452.0752.4651.2152.25126,236
9/25/201452.0852.2651.0051.79136,121
9/24/201451.2651.7550.6751.71368,985
9/23/201451.4652.0951.2051.22129,361
9/22/201452.8453.1051.3151.77280,893
9/19/201452.8553.7552.1552.92466,455
9/18/201452.8552.9252.2652.55149,095
9/17/201452.5653.0852.5252.82210,076
9/16/201452.8153.1252.5852.61267,998
9/15/201453.7553.8652.6052.81272,666
9/12/201454.6154.9953.5453.62240,324
9/11/201455.2355.3854.7054.72127,663
9/10/201456.0456.0455.0455.54136,502
9/9/201455.8456.1055.4956.10767,438
9/8/201456.0056.0255.5055.59111,257
9/5/201456.4856.4955.5356.03130,952
9/4/201456.8057.2856.1256.32106,663
9/3/201456.8456.8756.3156.5090,780
9/2/201457.0057.2156.2756.52107,348
8/29/201456.8257.3356.2756.9984,644
8/28/201456.4456.7856.1156.4659,117
8/27/201457.5057.6956.2156.44165,950
8/26/201457.3057.5057.0157.3188,979
8/25/201457.0057.4156.5557.00127,144
8/22/201456.0557.0055.8056.83216,666
8/21/201455.0955.5954.7555.44117,061
8/20/201455.1455.4554.8055.3064,794
8/19/201455.2055.2054.4355.07112,961
8/18/201454.7554.9354.0354.8679,183
8/15/201454.1355.1153.5854.50122,492
8/14/201453.9754.5253.5554.0094,418
8/13/201453.7455.1453.3354.38143,868
8/12/201454.0554.4953.1553.42118,703
8/11/201452.9454.1652.6253.80167,298
8/8/201452.8853.6652.3352.6197,667
8/7/201452.1652.9251.9052.53136,959
8/6/201451.9452.3851.2251.66157,256
8/5/201452.6852.6851.8552.01109,683
8/4/201451.5352.5951.4252.5270,384
8/1/201451.3552.1151.0151.6277,543
7/31/201452.2052.6651.4051.5990,701
7/30/201452.9853.5052.0152.62107,140
7/29/201453.2053.9852.7753.0360,510
7/28/201452.7153.3852.7153.3375,842
7/25/201455.1755.6152.7652.84185,749
7/24/201455.5056.4555.0155.22131,342
7/23/201454.5255.5754.4655.5768,472
7/22/201454.3554.7953.9054.4793,008
7/21/201453.4454.5353.2954.34118,705
7/18/201453.8453.9753.2153.6844,140
7/17/201453.5653.8752.6653.56113,701
7/16/201454.0654.6853.3253.85178,064
7/15/201453.6454.8653.5154.19130,814
7/14/201453.6454.1053.4853.7499,582
7/11/201452.5953.8052.1453.8090,840
7/10/201451.9552.7751.6752.38100,429
7/9/201451.3452.3551.1052.35201,851
7/8/201452.1752.4751.1051.34180,985
7/7/201453.5053.5052.0052.16129,782
7/3/201454.1554.1553.1853.50114,948
7/2/201453.3653.8753.3453.78124,217
7/1/201453.3753.9653.0353.50154,442
6/30/201452.5353.4552.1653.35119,571
6/27/201452.3753.1352.3752.51197,953
6/26/201452.9553.2052.0552.54549,000
6/25/201453.0753.3952.7552.92260,564
6/24/201452.0153.8052.0153.00422,836
6/23/201450.4452.7050.3952.01435,262
6/20/201450.5951.1450.0050.631,041,813
6/19/201451.5451.5450.4750.86540,239
6/18/201451.6451.6451.0551.18234,252
6/17/201452.0452.1951.6051.76171,298
6/16/201451.7152.3351.0952.16224,153
6/13/201451.8952.2951.7451.98312,592
6/12/201451.0552.3350.7852.23508,475
6/11/201453.3753.3751.0451.041,794,505
6/10/201452.7153.7452.4853.2896,902
6/9/201453.3653.3652.7552.90326,367
6/6/201453.4653.7553.0153.28116,830
6/5/201453.7854.0053.2853.59102,310
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center