$43.72 +2.45 (%) Spectra Energy Partners LP - NYSE

Feb. 12, 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
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
12/4/201540.0340.2738.1639.01689,436
12/3/201541.1741.1739.7540.30720,539
12/2/201541.7542.1240.6041.04576,661
12/1/201542.3942.7341.4742.14831,041
11/30/201541.7342.7541.1542.37719,243
11/27/201542.5343.0241.6641.81152,086
11/25/201542.9243.1442.4342.67315,280
11/24/201542.1143.3641.9942.89383,849
11/23/201541.6842.4341.5042.18375,560
11/20/201541.9242.0341.3141.63437,753
11/19/201542.1242.6441.3941.85265,947
11/18/201542.3643.0841.6042.61291,939
11/17/201542.9143.0042.1042.36271,232
11/16/201542.0043.0641.5242.96458,325
11/13/201542.9743.0541.7142.16511,461
11/12/201543.6044.1143.0143.05632,025
11/11/201545.0145.0143.4443.94292,217
11/10/201544.7545.6244.6945.04401,322
11/9/201545.1545.6944.2344.82260,012
11/6/201545.7145.9144.7345.18398,313
11/5/201544.8546.1344.8345.87504,617
11/4/201544.6845.9344.0645.04558,123
11/3/201543.0844.2642.6844.04434,376
11/2/201542.7044.1542.6142.98379,538
10/30/201542.5943.9441.9643.14377,902
10/29/201542.1043.0741.8142.53407,072
10/28/201540.8942.4240.8142.07390,488
10/27/201542.1142.3240.6740.81546,454
10/26/201543.8943.8943.0043.10312,558
10/23/201544.0044.4643.4243.65412,265
10/22/201544.8544.9043.3644.00335,612
10/21/201544.9945.4243.7644.72241,421
10/20/201543.3745.0343.2544.93497,438
10/19/201543.0643.9842.6843.55328,262
10/16/201544.0944.5943.2643.33336,858
10/15/201544.3345.0043.5543.961,564,361
10/14/201542.7544.5642.5044.33499,456
10/13/201543.0243.5442.5142.88494,688
10/12/201544.3444.3442.6242.96688,607
10/9/201544.3344.9443.8144.21402,549
10/8/201543.4644.8043.3044.31591,612
10/7/201542.3943.8741.8443.50678,574
10/6/201541.3942.2941.3041.95490,664
10/5/201541.5042.3041.3641.471,182,103
10/2/201541.0541.7040.4041.121,174,581
10/1/201540.6641.7240.4041.151,042,985
9/30/201539.1941.0638.2540.221,013,189
9/29/201540.2441.3538.7239.04578,280
9/28/201541.3841.3939.3340.26553,996
9/25/201541.9442.1541.4741.54401,178
9/24/201541.3341.7540.6141.66465,648
9/23/201542.5042.7641.4541.58392,079
9/22/201542.8442.8842.0542.52336,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center