$52.37 -0.97 (%) Spectra Energy Partners LP - NYSE

Mar. 2, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEP historical data

Date Open High Low Close Volume
2/27/201553.8453.8453.1053.34212,967
2/26/201554.1654.1753.0753.34268,140
2/25/201553.5554.0653.5053.72246,958
2/24/201553.6154.4653.5153.51176,322
2/23/201554.1554.4953.4453.61332,958
2/20/201553.9054.6453.7654.11280,549
2/19/201553.5354.6153.5154.02205,732
2/18/201554.5154.7453.8354.30145,552
2/17/201555.4455.4454.4654.51140,065
2/13/201555.2056.0455.0055.10186,452
2/12/201554.4755.4054.1254.91138,282
2/11/201554.4154.6453.9054.25159,060
2/10/201555.2755.3154.2854.94148,637
2/9/201555.8956.1554.8154.86234,399
2/6/201554.7456.2754.3655.23343,781
2/5/201555.2055.5554.5654.83391,128
2/4/201555.2455.3654.2154.81197,536
2/3/201556.2056.4754.8955.45300,526
2/2/201554.7755.3354.3555.10499,026
1/30/201553.9054.9753.1154.35189,676
1/29/201553.8754.3052.6954.00384,772
1/28/201553.4154.1652.5453.75201,829
1/27/201553.3654.0952.8053.22219,150
1/26/201553.9654.4153.3353.69195,453
1/23/201554.8555.9453.8554.14189,104
1/22/201555.5956.9155.0455.12190,723
1/21/201554.9456.2354.4855.64184,700
1/20/201554.6956.2853.7654.94162,624
1/16/201553.0654.7853.0654.72160,767
1/15/201554.1154.6053.0053.20363,306
1/14/201554.0254.4953.0453.86403,816
1/13/201555.0855.0853.2254.29409,814
1/12/201555.7255.7253.8655.00282,097
1/9/201554.7155.9353.5755.72280,586
1/8/201554.4554.4853.8054.32341,932
1/7/201554.0154.6753.3254.02365,105
1/6/201555.1555.8953.6453.85264,129
1/5/201555.8655.9954.6255.31294,816
1/2/201557.7058.5655.7556.03179,743
12/31/201459.2559.3356.9156.97160,109
12/30/201457.8560.0757.4358.88211,028
12/29/201458.0058.6757.5257.8599,643
12/26/201457.5258.1357.1857.9797,284
12/24/201457.2757.8356.4157.81122,456
12/23/201457.3558.2556.8857.48180,937
12/22/201454.0357.4854.0257.15242,958
12/19/201455.2055.5354.4255.00358,678
12/18/201457.0057.8953.9055.14321,470
12/17/201453.8556.0453.2655.21259,296
12/16/201450.6854.6350.1753.56346,750
12/15/201451.5152.5850.3351.34156,584
12/12/201452.3852.3850.3351.51341,849
12/11/201452.8153.2752.1152.70198,931
12/10/201454.4554.4552.1852.38212,803
12/9/201454.9655.5554.3154.56215,798
12/8/201456.2056.4155.0455.10350,345
12/5/201456.4157.1056.1256.43145,942
12/4/201455.6756.9755.5856.49239,134
12/3/201454.6355.9554.1655.69265,565
12/2/201453.4454.3453.1053.85314,104
12/1/201453.4353.7052.3653.38274,333
11/28/201455.2755.3453.7653.97130,746
11/26/201455.8156.1155.0055.68151,939
11/25/201455.3056.0055.1255.40175,134
11/24/201456.2456.3154.7655.10307,274
11/21/201457.8458.8155.7756.241,282,042
11/20/201456.7257.6456.7257.42195,987
11/19/201457.3657.6956.5156.85200,548
11/18/201457.0557.7456.4257.20217,510
11/17/201456.7357.5056.6457.10263,234
11/14/201455.5656.8255.5456.36238,643
11/13/201456.0956.3555.4356.00194,655
11/12/201456.2556.7655.3856.74162,572
11/11/201455.9156.3755.3656.08152,092
11/10/201456.7757.0955.8056.25151,208
11/7/201456.5857.1454.7656.37380,556
11/6/201455.5457.3754.5057.00291,419
11/5/201456.1057.0054.3155.14212,469
11/4/201454.2554.3152.9154.28179,603
11/3/201454.5154.8653.9954.25198,348
10/31/201454.0454.3553.7054.00179,490
10/30/201454.6455.2050.0053.86189,265
10/29/201455.9255.9354.3354.96162,198
10/28/201454.2156.0053.7155.74388,278
10/27/201453.4354.0452.8254.03145,761
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center