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 (%)
May 31, 2017 43.40 43.58 43.12 43.14 394,344 -0.35(-0.80%)
May 30, 2017 43.81 43.86 43.47 43.49 318,710 -0.39(-0.89%)
May 26, 2017 44.19 44.23 43.86 43.88 221,992 -0.15(-0.34%)
May 25, 2017 44.39 44.63 43.93 44.03 206,160 -0.38(-0.86%)
May 24, 2017 44.49 44.73 44.25 44.41 167,198 -0.09(-0.20%)
May 23, 2017 44.47 44.64 44.31 44.50 191,505 +0.21(+0.47%)
May 22, 2017 44.05 44.36 43.58 44.29 315,429 +0.59(+1.35%)
May 19, 2017 43.13 43.76 43.01 43.70 227,726 +0.64(+1.49%)
May 18, 2017 43.10 43.33 42.71 43.06 290,232 -0.10(-0.23%)
May 17, 2017 43.81 43.81 43.16 43.16 325,392 -0.58(-1.33%)
May 16, 2017 43.99 44.21 43.71 43.74 281,823 -0.19(-0.43%)
May 15, 2017 43.84 44.09 43.50 43.93 429,509 +0.64(+1.48%)
May 12, 2017 43.52 43.60 42.89 43.29 427,049 -0.25(-0.57%)
May 11, 2017 44.51 44.74 43.46 43.54 406,794 -1.08(-2.42%)
May 10, 2017 44.35 44.90 44.01 44.62 378,350 +0.44(+1.00%)
May 09, 2017 44.64 44.64 43.69 44.18 378,345 -0.52(-1.16%)
May 08, 2017 45.28 45.31 44.18 44.70 386,933 -0.39(-0.86%)
May 05, 2017 44.57 45.26 44.46 45.09 463,227 +0.66(+1.49%)
May 04, 2017 44.98 45.19 44.12 44.43 463,697 -0.66(-1.46%)
May 03, 2017 45.06 45.19 44.76 45.09 368,878 +0.08(+0.18%)
May 02, 2017 45.05 45.34 44.95 45.01 304,099 -0.04(-0.09%)
May 01, 2017 45.17 45.39 44.94 45.05 324,051 -0.10(-0.22%)
Apr 28, 2017 44.83 45.26 44.57 45.15 305,115 +0.60(+1.35%)
Apr 27, 2017 45.10 45.50 44.47 44.55 880,349 -0.69(-1.53%)
Apr 26, 2017 44.95 45.49 44.92 45.24 293,058 +0.16(+0.35%)
Apr 25, 2017 44.19 45.15 44.15 45.08 379,349 +0.78(+1.76%)
Apr 24, 2017 44.43 44.59 44.01 44.30 324,845 +0.17(+0.39%)
Apr 21, 2017 43.92 44.28 43.42 44.13 469,237 +0.30(+0.68%)
Apr 20, 2017 44.32 44.34 43.79 43.83 364,358 -0.42(-0.95%)
Apr 19, 2017 44.25 44.34 44.01 44.25 372,968 +0.08(+0.18%)
Apr 18, 2017 43.67 44.20 43.67 44.17 288,549 +0.22(+0.50%)
Apr 17, 2017 44.18 44.33 43.69 43.95 253,297 -0.18(-0.41%)
Apr 13, 2017 44.44 44.63 44.04 44.13 403,402 -0.31(-0.70%)
Apr 12, 2017 44.36 44.58 44.16 44.44 350,234 +0.09(+0.20%)
Apr 11, 2017 44.34 44.66 44.13 44.35 513,106 +0.25(+0.57%)
Apr 10, 2017 43.83 44.29 43.83 44.10 250,980 +0.29(+0.66%)
Apr 07, 2017 44.00 44.18 43.65 43.81 354,767 +0.07(+0.16%)
Apr 06, 2017 43.50 43.91 43.39 43.74 304,767 +0.41(+0.95%)
Apr 05, 2017 43.72 44.00 43.25 43.33 245,900 -0.11(-0.25%)
Apr 04, 2017 43.30 43.54 42.94 43.44 282,054 +0.10(+0.23%)
Apr 03, 2017 43.70 43.96 43.03 43.34 302,355 -0.32(-0.73%)
Mar 31, 2017 42.93 43.71 42.89 43.66 354,413 +0.75(+1.75%)
Mar 30, 2017 42.82 43.13 42.65 42.91 284,698 +0.17(+0.40%)
Mar 29, 2017 42.45 42.88 42.23 42.74 255,149 +0.53(+1.26%)
Mar 28, 2017 42.17 42.48 42.10 42.21 246,206 +0.08(+0.19%)
Mar 27, 2017 42.11 42.28 41.90 42.13 269,195 -0.15(-0.35%)
Mar 24, 2017 42.15 42.38 42.05 42.28 251,261 +0.18(+0.43%)
Mar 23, 2017 41.92 42.43 41.56 42.10 393,518 -0.13(-0.31%)
Mar 22, 2017 42.15 42.34 42.02 42.23 293,627 +0.04(+0.09%)
Mar 21, 2017 42.60 42.85 41.91 42.19 388,277 -0.43(-1.01%)
Mar 20, 2017 43.04 43.31 42.61 42.62 306,014 -0.46(-1.07%)
Mar 17, 2017 43.03 43.22 42.92 43.08 709,522 +0.05(+0.12%)
Mar 16, 2017 43.22 43.39 43.01 43.03 339,466 -0.05(-0.12%)
Mar 15, 2017 42.71 43.16 42.62 43.08 431,194 +0.47(+1.10%)
Mar 14, 2017 42.77 43.10 42.50 42.61 527,746 -0.50(-1.16%)
Mar 13, 2017 42.90 43.35 42.83 43.11 546,002 +0.06(+0.14%)
Mar 10, 2017 43.22 43.33 42.68 43.05 537,196 +0.31(+0.73%)
Mar 09, 2017 42.77 43.03 42.42 42.74 684,977 -0.22(-0.51%)
Mar 08, 2017 43.63 43.76 42.92 42.96 519,567 -0.71(-1.63%)
Mar 07, 2017 43.90 43.91 43.56 43.67 416,055 -0.35(-0.80%)
Mar 06, 2017 44.00 44.16 43.67 44.02 426,237 -0.06(-0.14%)
Mar 03, 2017 44.03 44.15 43.95 44.08 358,971 +0.12(+0.27%)
Mar 02, 2017 44.15 44.30 43.39 43.96 627,246 -0.54(-1.21%)
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.