$50.43 +1.01 (%) Spectra Energy Partners LP - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/3/201645.9647.4845.8847.081,302,604
3/2/201646.1646.2945.0545.94824,467
3/1/201646.7146.7145.4745.86566,129
2/29/201646.6446.9546.0846.31622,836
2/26/201648.5748.6846.1846.54637,836
2/25/201648.5048.7346.6047.70558,801
2/24/201647.9948.7646.7548.65737,471
2/23/201648.4149.7047.7249.07784,056
2/22/201647.6549.4346.2848.641,387,990
2/19/201645.9646.1844.5145.53883,967
2/18/201647.6448.0245.7846.16563,292
2/17/201646.4848.0545.7547.17700,624
2/16/201645.0045.7444.1945.681,495,356
2/12/201642.6544.8541.7543.72996,979
2/11/201641.6843.4839.7641.271,026,280
2/10/201642.9844.8441.4942.76454,520
2/9/201645.7545.7542.4643.71623,891
2/8/201645.0047.0543.4745.94807,662
2/5/201645.0045.8144.5145.30587,624
2/4/201643.6446.4043.6445.16599,917
2/3/201641.5544.1939.5444.08853,566
2/2/201640.6140.9839.7040.78597,161
2/1/201641.7542.1339.7141.19771,259
1/29/201642.6543.2941.3741.91604,306
1/28/201642.7743.5041.3642.34820,780
1/27/201641.0541.5539.8340.89692,975
1/26/201641.5241.8039.7041.49687,497
1/25/201642.5244.3040.6140.941,113,502
1/22/201642.9544.4541.6242.911,398,973
1/21/201641.1042.8640.8841.92949,676
1/20/201642.6642.6639.7041.101,037,822
1/19/201644.5745.0841.5942.66648,022
1/15/201644.6445.5543.6644.23856,030
1/14/201643.1045.9242.6445.721,067,265
1/13/201642.1643.2741.0242.88836,960
1/12/201643.8544.1540.2941.99678,038
1/11/201644.8045.3542.0943.07700,450
1/8/201643.0644.8742.6244.23379,948
1/7/201643.3244.8142.8242.94435,268
1/6/201645.8645.8643.8644.18432,316
1/5/201648.1348.8045.7646.25542,576
1/4/201647.3348.2746.8447.94699,242
12/31/201546.0047.9845.1747.70493,812
12/30/201544.0046.5643.8446.13522,057
12/29/201544.2044.4943.1944.49403,281
12/28/201544.2044.2042.1844.00677,764
12/24/201545.1745.6743.7644.43345,769
12/23/201543.6045.2743.2045.14737,722
12/22/201542.8844.1342.2243.02896,555
12/21/201541.7143.4141.2342.71893,115
12/18/201540.2541.4739.7741.231,160,152
12/17/201541.0041.4939.6840.68783,314
12/16/201539.7241.2239.4640.91860,215
12/15/201538.9639.7438.3639.49692,613
12/14/201538.5038.9937.7638.52705,930
12/11/201539.6039.7837.8938.76723,574
12/10/201540.0840.8439.3140.28485,196
12/9/201537.9440.7537.8840.75640,898
12/8/201537.0938.8436.5737.88501,100
12/7/201538.5138.5736.2137.891,060,898
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center