FinancialContent is the trusted provider of stock market information to the media industry.
Spectra Energy Partners LP (NY: SEP)
35.40 USD  UNCHANGED
Last Price  /  Updated: 5:44 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.24 36.00 35.00 35.65 514,173 +0.42(+1.19%)
Apr 27, 2018 35.60 35.60 34.88 35.23 366,598 -0.36(-1.01%)
Apr 26, 2018 35.62 35.78 35.30 35.59 431,809 +0.15(+0.42%)
Apr 25, 2018 34.91 35.53 34.71 35.44 301,271 +0.24(+0.68%)
Apr 24, 2018 35.50 35.50 34.62 35.20 477,504 -0.15(-0.42%)
Apr 23, 2018 34.72 35.56 34.62 35.35 364,991 +0.73(+2.11%)
Apr 20, 2018 34.39 34.91 34.35 34.62 287,664 -0.13(-0.37%)
Apr 19, 2018 34.86 35.30 34.30 34.75 316,462 -0.11(-0.32%)
Apr 18, 2018 35.41 35.74 34.84 34.86 390,056 -0.43(-1.22%)
Apr 17, 2018 34.85 36.32 34.83 35.29 597,135 +0.47(+1.35%)
Apr 16, 2018 33.72 34.98 33.67 34.82 747,318 +1.12(+3.32%)
Apr 13, 2018 33.65 33.91 33.16 33.70 517,395 -0.23(-0.68%)
Apr 12, 2018 34.15 34.49 33.63 33.93 358,311 -0.22(-0.64%)
Apr 11, 2018 33.81 34.19 33.59 34.15 387,454 +0.34(+1.01%)
Apr 10, 2018 32.90 33.90 32.89 33.81 366,340 +1.11(+3.39%)
Apr 09, 2018 33.69 33.69 32.36 32.70 865,871 -0.20(-0.61%)
Apr 06, 2018 33.25 33.41 32.55 32.90 705,873 -0.50(-1.50%)
Apr 05, 2018 33.12 33.75 33.00 33.40 525,247 +0.36(+1.09%)
Apr 04, 2018 32.81 33.27 32.45 33.04 378,633 -0.04(-0.12%)
Apr 03, 2018 33.49 33.56 32.34 33.08 635,837 -0.15(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.