Spectra Energy Corp Historical Stock Prices

SE 
$34.67
*  
0.50
1.42%
Get SE Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.16  35.20  34.61  34.67 3,473,162
06/01/2015 35.2 35.2 34.61 34.67 3,076,238
05/29/2015 35.06 35.375 34.74 35.17 6,710,291
05/28/2015 35.33 35.3878 34.68 35.01 4,589,076
05/27/2015 35.23 35.54 35.09 35.52 4,402,098
05/26/2015 35.89 35.91 35.14 35.19 3,626,368
05/22/2015 35.98 36.25 35.84 36.1 2,856,276
05/21/2015 36.05 36.39 35.93 36.18 3,055,441
05/20/2015 35.73 35.98 35.68 35.89 2,604,214
05/19/2015 36.19 36.26 35.83 35.88 2,614,010
05/18/2015 36.52 36.56 36.27 36.33 2,765,196
05/15/2015 36.32 36.57 36.17 36.55 3,131,011
05/14/2015 36.62 36.95 36.36 36.41 3,432,073
05/13/2015 36.62 37.02 36.04 36.27 3,252,877
05/12/2015 36 36.5 35.87 36.28 4,417,214
05/11/2015 36.72 36.76 35.92 36.03 3,243,026
05/08/2015 36.47 37.13 36.02 37.03 4,028,003
05/07/2015 36.4 36.5 35.98 36.09 4,984,884
05/06/2015 37 37.42 36.12 36.38 5,310,198
05/05/2015 37.4 37.5 36.705 36.88 4,244,907
05/04/2015 37.58 37.73 37.23 37.27 2,176,683
05/01/2015 37.28 37.6 37.28 37.48 2,597,811
04/30/2015 37.75 37.84 37.17 37.25 4,144,145
04/29/2015 37.63 37.76 37.28 37.7 2,937,731
04/28/2015 37.78 37.96 37.65 37.8 2,092,597
04/27/2015 37.96 38.04 37.69 37.7 2,242,337
04/24/2015 37.95 38.17 37.7581 37.79 2,389,385
04/23/2015 37.87 38.29 37.83 38.06 2,124,553
04/22/2015 37.71 37.96 37.45 37.82 2,439,624
04/21/2015 37.98 38.08 37.531 37.56 3,144,848
04/20/2015 37.91 38.47 37.86 37.95 3,665,315
04/17/2015 37.88 37.95 37.575 37.85 3,051,801
04/16/2015 38.14 38.31 37.65 38.12 2,923,187
04/15/2015 37.62 38.33 37.55 38.28 3,602,024
04/14/2015 37.14 37.465 37 37.43 2,527,790
04/13/2015 37.35 37.36 36.88 37.03 2,389,350
04/10/2015 37.08 37.27 36.95 37.11 3,119,646
04/09/2015 36.73 37.15 36.62 37.13 2,270,094
04/08/2015 36.9 36.92 36.46 36.73 3,413,151
04/07/2015 36.66 36.84 36.52 36.79 4,091,027
04/06/2015 36.08 36.88 36.01 36.63 3,434,249
04/02/2015 35.64 36.18 35.58 36.06 2,568,579
04/01/2015 36.23 36.4 35.63 35.73 4,306,513
03/31/2015 36.47 36.73 36.12 36.17 3,331,411
03/30/2015 36.31 36.9 36.31 36.66 3,990,556
03/27/2015 35.84 36.1054 35.66 36.04 4,358,467
03/26/2015 36.66 36.72 35.96 35.98 3,811,696
03/25/2015 35.99 36.71 35.93 36.35 5,947,514
03/24/2015 36 36.12 35.77 35.85 3,796,383
03/23/2015 35.93 36.18 35.9 36 3,702,467
03/20/2015 35.4 36.02 35.3 35.94 5,503,088
03/19/2015 35.37 35.56 34.76 35.15 4,051,163
03/18/2015 34.32 35.82 34.12 35.7 6,319,729
03/17/2015 33.98 34.46 33.94 34.4 2,602,607
03/16/2015 33.75 34.14 33.64 34.11 2,910,432
03/13/2015 34.02 34.04 33.34 33.8 3,264,265
03/12/2015 34.18 34.28 34.06 34.14 3,434,428
03/11/2015 34.68 34.86 33.94 34.02 4,439,343
03/10/2015 35.09 35.1 34.73 34.81 3,169,739
03/09/2015 35.25 35.63 35.22 35.33 3,412,304
03/06/2015 35.39 35.82 35.215 35.32 3,966,825
03/05/2015 35.28 35.92 35.23 35.68 4,210,225
03/04/2015 35.26 35.31 34.73 34.99 3,867,260
03/03/2015 35.25 35.5 35.055 35.32 3,520,488
03/02/2015 35.46 35.5 35 35.19 4,091,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?