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 (%)
Jul 29, 2016 47.90 48.97 47.60 48.74 403,232 +0.75(+1.56%)
Jul 28, 2016 48.00 48.25 47.53 47.99 281,546 -0.05(-0.10%)
Jul 27, 2016 49.19 49.45 47.86 48.04 366,563 -1.00(-2.04%)
Jul 26, 2016 48.90 49.25 48.10 49.04 667,664 +0.29(+0.59%)
Jul 25, 2016 48.77 48.86 48.29 48.75 274,914 -0.01(-0.02%)
Jul 22, 2016 48.50 48.86 48.27 48.76 265,517 +0.18(+0.37%)
Jul 21, 2016 48.12 48.89 48.01 48.58 361,321 +0.46(+0.96%)
Jul 20, 2016 47.97 48.41 47.53 48.12 211,227 +0.18(+0.38%)
Jul 19, 2016 47.70 48.12 47.50 47.94 390,262 +0.32(+0.67%)
Jul 18, 2016 46.74 47.64 46.56 47.62 323,825 +0.90(+1.93%)
Jul 15, 2016 46.20 46.89 45.80 46.72 393,641 +0.52(+1.13%)
Jul 14, 2016 45.97 46.57 45.89 46.20 296,989 +0.29(+0.63%)
Jul 13, 2016 45.78 46.15 45.52 45.91 341,012 +0.13(+0.28%)
Jul 12, 2016 46.27 46.56 45.72 45.78 456,208 -0.21(-0.46%)
Jul 11, 2016 46.04 46.46 45.77 45.99 442,459 -0.28(-0.61%)
Jul 08, 2016 46.50 46.66 46.07 46.27 292,343 -0.04(-0.09%)
Jul 07, 2016 46.87 47.15 46.20 46.31 295,183 -0.38(-0.81%)
Jul 06, 2016 46.89 46.91 46.40 46.69 389,070 -0.14(-0.30%)
Jul 05, 2016 46.13 47.12 46.05 46.83 701,446 +0.03(+0.06%)
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.