$48.04 -1.00 (%) Spectra Energy Partners LP - New York Stock Exchange, Inc.

Jul. 27, 2016 | 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

SEP historical data

Date Open High Low Close Volume
7/26/201648.9049.2548.1049.04667,664
7/25/201648.7748.8648.2948.75274,914
7/22/201648.5048.8648.2748.76265,517
7/21/201648.1248.9048.0148.58361,321
7/20/201647.9748.4147.5348.12211,227
7/19/201647.7048.1247.5047.94390,262
7/18/201646.7447.6446.5647.62323,825
7/15/201646.2046.8945.8046.72393,641
7/14/201645.9746.5745.8946.20296,989
7/13/201645.7846.1545.5245.91341,012
7/12/201646.2746.5645.7245.78456,208
7/11/201646.0446.4645.7745.99442,459
7/8/201646.5046.6646.0646.27292,343
7/7/201646.8747.1546.2046.31295,183
7/6/201646.8946.9146.4046.69389,070
7/5/201646.1347.1246.0546.83701,446
7/1/201647.2647.4846.7946.80568,512
6/30/201646.7347.5846.6547.18746,670
6/29/201646.7447.2146.5146.77379,861
6/28/201646.7747.0845.8646.41433,414
6/27/201647.0047.0045.2245.85475,604
6/24/201646.3247.0746.0646.38425,380
6/23/201647.3747.5747.1047.52359,646
6/22/201647.4347.5746.8946.93323,761
6/21/201646.5947.2946.5647.21494,327
6/20/201646.8846.9245.6046.601,057,357
6/17/201646.7046.9746.2446.271,160,535
6/16/201646.1746.4845.5046.31647,497
6/15/201646.2046.6246.0046.35548,502
6/14/201646.4847.1546.0046.36613,207
6/13/201646.1146.7246.0346.60719,352
6/10/201646.8547.2246.1646.44640,521
6/9/201646.5947.3546.5447.26359,932
6/8/201646.4647.0146.3047.00670,178
6/7/201646.0146.2745.7746.21493,361
6/6/201645.8246.1845.4445.80468,102
6/3/201645.9946.2144.8945.34820,469
6/2/201645.0046.0144.9045.79633,427
6/1/201644.5845.3544.4745.25609,542
5/31/201645.6545.8544.5144.94876,411
5/27/201645.3245.4444.9345.30549,995
5/26/201645.1945.4244.9145.26585,420
5/25/201645.0545.4844.7445.04376,841
5/24/201644.5345.1344.5344.93325,591
5/23/201644.9444.9444.4144.52324,291
5/20/201645.3345.5444.4945.17977,509
5/19/201645.0045.5444.2245.20746,715
5/18/201645.6045.8245.0045.04453,513
5/17/201645.7146.4945.4045.60384,488
5/16/201645.9846.1645.3745.89631,614
5/13/201645.6246.1745.3445.58470,103
5/12/201645.9746.5045.4845.97281,893
5/11/201645.9147.1845.2646.14573,185
5/10/201646.4946.8245.5745.90568,800
5/9/201646.8047.0045.7946.18550,161
5/6/201647.9048.2546.6346.74556,075
5/5/201648.3549.2447.3247.92297,358
5/4/201648.4449.3346.7048.12583,366
5/3/201649.0049.4748.2548.25510,311
5/2/201650.3850.3849.2649.78237,040
4/29/201649.5550.4349.2550.43368,804
4/28/201649.6949.8549.0049.42261,284
4/27/201649.3349.9748.6549.81243,806
4/26/201649.4549.4548.0548.77328,504
4/25/201649.7149.7148.6948.93207,869
4/22/201649.4850.1348.9749.41400,193
4/21/201649.3549.7348.6049.07341,635
4/20/201648.8450.2548.6549.60322,284
4/19/201648.7349.3748.2848.84210,352
4/18/201647.1848.5147.1348.50301,678
4/15/201648.2848.6347.2547.58285,537
4/14/201648.0348.6147.8048.47187,125
4/13/201648.5548.8047.9048.09308,824
4/12/201647.6848.6047.5048.55353,630
4/11/201647.5447.8746.9347.32325,027
4/8/201647.3948.0046.8147.28294,734
4/7/201646.6747.1846.0546.66292,876
4/6/201646.6347.3646.1746.77475,097
4/5/201646.8047.7946.0046.40641,625
4/4/201647.4848.2746.7146.91621,317
4/1/201647.8947.8946.1046.80370,523
3/31/201648.3148.7547.6648.12286,396
3/30/201647.9048.7947.5348.37266,079
3/29/201646.7147.3246.0147.24296,845
3/28/201647.7247.7246.5946.73374,854
3/24/201647.4848.3247.1047.43445,106
3/23/201648.3548.5347.1547.87444,849
3/22/201648.6449.6848.5548.89367,834
3/21/201649.5849.8448.4748.87348,007
3/18/201649.0450.4847.8049.841,096,779
3/17/201648.4449.2647.5148.50403,804
3/16/201647.0848.9446.8048.50475,510
3/15/201647.0047.2746.0646.97360,947
3/14/201647.5547.9946.9147.42359,469
3/11/201647.5248.1746.9047.55320,228
3/10/201647.4947.7246.7047.12426,731
3/9/201646.3547.3545.5447.25425,707
3/8/201647.7747.9546.1046.23722,767
3/7/201646.8348.3946.7747.90769,319
3/4/201647.4247.8646.1746.50578,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center