$52.92 +0.37 (%) Spectra Energy Partners LP - NYSE

Sep. 19, 2014 | 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
9/19/201452.8553.7552.1552.92466,455
9/18/201452.8552.9252.2652.55149,095
9/17/201452.5653.0852.5252.82210,076
9/16/201452.8153.1252.5852.61266,313
9/15/201453.7553.8652.6052.81272,666
9/12/201454.6154.9953.5453.62240,324
9/11/201455.2355.3854.7054.72127,663
9/10/201456.0456.0455.0455.54136,502
9/9/201455.8456.1055.4956.10767,438
9/8/201456.0056.0255.5055.59111,257
9/5/201456.4856.4955.5356.03130,952
9/4/201456.8057.2856.1256.32106,663
9/3/201456.8456.8756.3156.5090,780
9/2/201457.0057.2156.2756.52107,348
8/29/201456.8257.3356.2756.9984,644
8/28/201456.4456.7856.1156.4659,117
8/27/201457.5057.6956.2156.44165,950
8/26/201457.3057.5057.0157.3188,979
8/25/201457.0057.4156.5557.00127,144
8/22/201456.0557.0055.8056.83216,666
8/21/201455.0955.5954.7555.44117,061
8/20/201455.1455.4554.8055.3064,794
8/19/201455.2055.2054.4355.07112,961
8/18/201454.7554.9354.0354.8679,183
8/15/201454.1355.1153.5854.50122,492
8/14/201453.9754.5253.5554.0094,418
8/13/201453.7455.1453.3354.38143,868
8/12/201454.0554.4953.1553.42118,703
8/11/201452.9454.1652.6253.80167,298
8/8/201452.8853.6652.3352.6197,667
8/7/201452.1652.9251.9052.53136,959
8/6/201451.9452.3851.2251.66157,256
8/5/201452.6852.6851.8552.01109,683
8/4/201451.5352.5951.4252.5270,384
8/1/201451.3552.1151.0151.6277,543
7/31/201452.2052.6651.4051.5990,701
7/30/201452.9853.5052.0152.62107,140
7/29/201453.2053.9852.7753.0360,510
7/28/201452.7153.3852.7153.3375,842
7/25/201455.1755.6152.7652.84185,749
7/24/201455.5056.4555.0155.22131,342
7/23/201454.5255.5754.4655.5768,472
7/22/201454.3554.7953.9054.4793,008
7/21/201453.4454.5353.2954.34118,705
7/18/201453.8453.9753.2153.6844,140
7/17/201453.5653.8752.6653.56113,701
7/16/201454.0654.6853.3253.85178,064
7/15/201453.6454.8653.5154.19130,814
7/14/201453.6454.1053.4853.7499,582
7/11/201452.5953.8052.1453.8090,840
7/10/201451.9552.7751.6752.38100,429
7/9/201451.3452.3551.1052.35201,851
7/8/201452.1752.4751.1051.34180,985
7/7/201453.5053.5052.0052.16129,782
7/3/201454.1554.1553.1853.50114,948
7/2/201453.3653.8753.3453.78124,217
7/1/201453.3753.9653.0353.50154,442
6/30/201452.5353.4552.1653.35119,571
6/27/201452.3753.1352.3752.51197,953
6/26/201452.9553.2052.0552.54549,000
6/25/201453.0753.3952.7552.92260,564
6/24/201452.0153.8052.0153.00422,836
6/23/201450.4452.7050.3952.01435,262
6/20/201450.5951.1450.0050.631,041,813
6/19/201451.5451.5450.4750.86540,239
6/18/201451.6451.6451.0551.18234,252
6/17/201452.0452.1951.6051.76171,298
6/16/201451.7152.3351.0952.16224,153
6/13/201451.8952.2951.7451.98312,592
6/12/201451.0552.3350.7852.23508,475
6/11/201453.3753.3751.0451.041,794,505
6/10/201452.7153.7452.4853.2896,902
6/9/201453.3653.3652.7552.90326,367
6/6/201453.4653.7553.0153.28116,830
6/5/201453.7854.0053.2853.59102,310
6/4/201452.7553.5952.5053.58132,466
6/3/201452.3852.8752.0252.4691,375
6/2/201452.8252.8251.7052.28159,441
5/30/201452.3652.6251.5752.45160,113
5/29/201453.4753.6052.0052.21103,146
5/28/201453.2453.4252.7453.22108,418
5/27/201453.2453.2452.8753.13109,535
5/23/201452.6852.9352.1452.87114,633
5/22/201451.4252.8751.2952.68191,476
5/21/201450.3951.5150.3951.26179,015
5/20/201450.5550.8650.1950.37262,328
5/19/201450.8851.2950.2650.46211,896
5/16/201452.3652.5350.5550.62238,573
5/15/201452.3352.3751.2952.31159,266
5/14/201451.0653.9851.0152.94316,945
5/13/201452.7552.9451.0051.06322,377
5/12/201452.7953.0352.4552.68154,567
5/9/201453.8153.8552.3652.42163,225
5/8/201455.5856.6553.4453.55294,617
5/7/201455.2555.9553.8555.25399,071
5/6/201457.3457.3455.3455.35160,275
5/5/201456.1557.5656.1557.34213,413
5/2/201455.4556.4955.1656.27116,841
5/1/201454.3055.3754.2955.27240,168
4/30/201454.5954.8354.1154.45138,958
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center