$41.84 +0.17 (%) Spectra Energy Partners LP - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201641.7642.1341.6641.84297,084
12/1/201642.8542.9541.6141.67545,133
11/30/201644.2344.2542.4842.49535,463
11/29/201642.9843.3342.4743.05645,951
11/28/201643.9243.9242.9142.98336,103
11/25/201644.1644.1643.5243.7295,004
11/23/201643.9444.3043.9444.17269,391
11/22/201643.5244.2443.4643.92547,844
11/21/201642.1943.6142.1243.59795,015
11/18/201641.6742.3041.5341.80453,782
11/17/201641.3041.9241.3041.62423,568
11/16/201641.8541.8841.1441.28338,304
11/15/201641.6742.2841.5141.85398,232
11/14/201640.3541.4440.3341.36489,401
11/11/201640.6940.7040.1940.35526,057
11/10/201641.8142.0340.9140.94462,090
11/9/201640.3641.7840.3341.45468,606
11/8/201641.4841.7541.1041.14396,961
11/7/201641.7742.0141.4841.52615,841
11/4/201641.4042.0241.3641.48427,103
11/3/201641.2841.9541.1041.50430,444
11/2/201642.4643.0041.1341.15501,628
11/1/201642.7442.9142.2542.75503,275
10/31/201643.1443.1442.4242.64456,851
10/28/201643.7643.8842.8843.03507,327
10/27/201643.7144.3543.6443.76677,287
10/26/201643.6643.8043.2943.61658,577
10/25/201644.2644.3043.8243.87480,324
10/24/201644.6044.6243.7844.42410,869
10/21/201644.6844.8144.1344.60387,395
10/20/201644.4044.7043.9644.67476,775
10/19/201644.4344.8944.3044.60306,270
10/18/201644.2144.7244.1144.33355,636
10/17/201643.7844.1943.6644.08302,231
10/14/201643.4243.7743.1843.73412,884
10/13/201642.8843.5042.3043.19409,724
10/12/201642.5843.2242.3843.01465,550
10/11/201642.8542.8542.2742.63449,549
10/10/201642.9143.0842.7542.90658,363
10/7/201642.5942.9442.5242.70471,785
10/6/201642.1542.5541.9242.47589,893
10/5/201642.1342.3141.9542.12697,885
10/4/201642.9042.9341.6341.91563,847
10/3/201643.8543.9342.7642.95415,290
9/30/201644.3044.3043.6643.69618,599
9/29/201644.7244.8644.1044.16252,430
9/28/201644.6944.9344.0044.59707,693
9/27/201644.5644.6044.1044.53517,207
9/26/201644.5644.7544.3444.58493,593
9/23/201644.3144.8644.2544.46377,133
9/22/201644.0844.5343.9244.43442,389
9/21/201642.9343.9142.7543.76449,886
9/20/201642.9543.1042.5842.60421,913
9/19/201643.1543.1542.7342.991,190,706
9/16/201642.9043.3642.5942.721,012,373
9/15/201643.2243.5642.9543.12480,221
9/14/201642.9543.7842.8243.27567,833
9/13/201643.4043.5142.8042.89543,274
9/12/201643.2944.0643.1343.59552,946
9/9/201644.3944.5843.4043.42594,733
9/8/201644.9545.2444.6244.70492,498
9/7/201644.8545.1844.3444.83923,428
9/6/201645.7145.7143.5344.852,245,291
9/2/201645.4945.9145.3245.45264,256
9/1/201645.5445.6744.9445.42385,943
8/31/201645.7545.9745.3545.63415,388
8/30/201646.3246.4745.7545.98246,533
8/29/201646.1446.2945.7646.00264,204
8/26/201646.0946.3245.7046.00310,970
8/25/201645.9746.0045.4345.86327,389
8/24/201646.1246.2445.8145.95310,595
8/23/201646.3346.8346.1046.10339,768
8/22/201646.4446.6946.1446.28392,136
8/19/201646.9247.0146.1346.48283,325
8/18/201646.7147.1346.4146.91360,861
8/17/201646.4646.5045.6246.161,408,287
8/16/201646.4446.6746.3146.34562,189
8/15/201647.0747.2345.9846.44417,577
8/12/201647.1347.5046.6546.65435,203
8/11/201647.5347.6246.7546.91606,845
8/10/201648.1948.3047.8348.04437,796
8/9/201648.4348.6747.8748.13296,192
8/8/201648.7049.1648.3248.38250,186
8/5/201649.0349.0348.2048.45421,453
8/4/201647.9449.3947.8148.89433,434
8/3/201648.5048.8648.0148.10466,188
8/2/201648.5148.8947.7648.54310,093
8/1/201648.7048.7447.8348.59445,391
7/29/201647.9048.9747.6048.74403,232
7/28/201648.0048.2547.5347.99281,546
7/27/201649.1949.4547.8648.04366,563
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center