$44.16 0.00 (%) Spectra Energy Partners LP - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center