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 (%)
Jun 29, 2018 35.98 35.42 1,862,498 +2.38(+7.20%)
Jun 28, 2018 31.50 33.56 31.43 33.04 1,219,091 +1.54(+4.89%)
Jun 27, 2018 32.20 32.30 31.43 31.50 779,576 -0.53(-1.65%)
Jun 26, 2018 31.05 32.19 31.05 32.03 752,233 +0.93(+2.99%)
Jun 25, 2018 31.51 31.51 31.02 31.10 857,924 -0.37(-1.18%)
Jun 22, 2018 31.46 31.62 31.22 31.47 1,696,549 +0.41(+1.32%)
Jun 21, 2018 31.53 31.53 31.04 31.06 563,206 -0.51(-1.62%)
Jun 20, 2018 31.43 31.82 31.39 31.57 847,450 +0.21(+0.67%)
Jun 19, 2018 31.56 31.57 31.30 31.36 771,048 -0.29(-0.92%)
Jun 18, 2018 31.35 31.74 31.35 31.65 875,858 +0.20(+0.64%)
Jun 15, 2018 31.81 31.34 31.45 2,364,314 -0.36(-1.13%)
Jun 14, 2018 31.56 32.05 31.56 31.81 1,408,463 +0.22(+0.70%)
Jun 13, 2018 31.92 32.09 31.51 31.59 1,205,437 -0.33(-1.03%)
Jun 12, 2018 31.81 31.96 31.51 31.92 709,092 +0.22(+0.69%)
Jun 11, 2018 30.43 31.83 30.43 31.70 806,141 +1.07(+3.49%)
Jun 08, 2018 30.72 30.79 30.46 30.63 741,571 -0.10(-0.33%)
Jun 07, 2018 30.28 30.77 30.28 30.73 1,715,288 +0.46(+1.52%)
Jun 06, 2018 30.14 30.27 1,198,977 -0.61(-1.98%)
Jun 05, 2018 30.42 30.96 30.40 30.88 1,133,923 +0.48(+1.58%)
Jun 04, 2018 30.07 30.61 30.07 30.40 1,253,785 +0.36(+1.20%)
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.