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 (%)
Sep 29, 2017 44.18 44.76 44.11 44.38 906,176 +0.53(+1.21%)
Sep 28, 2017 44.22 44.22 43.40 43.85 334,065 -0.27(-0.61%)
Sep 27, 2017 44.55 44.58 43.99 44.12 439,190 -0.41(-0.92%)
Sep 26, 2017 44.84 44.84 44.24 44.53 225,482 -0.31(-0.69%)
Sep 25, 2017 43.87 45.04 43.51 44.84 662,244 +1.01(+2.30%)
Sep 22, 2017 43.48 43.95 43.37 43.83 273,970 +0.28(+0.64%)
Sep 21, 2017 43.74 43.85 43.21 43.55 301,961 -0.23(-0.53%)
Sep 20, 2017 44.34 44.54 43.78 43.78 363,101 -0.52(-1.17%)
Sep 19, 2017 44.45 44.60 44.11 44.30 215,932 -0.12(-0.27%)
Sep 18, 2017 44.48 44.76 44.34 44.42 349,434 +0.02(+0.05%)
Sep 15, 2017 44.52 44.63 44.15 44.40 328,593 -0.10(-0.22%)
Sep 14, 2017 44.70 44.70 44.03 44.50 338,121 +0.05(+0.11%)
Sep 13, 2017 44.46 44.57 44.25 44.45 224,141 +0.07(+0.16%)
Sep 12, 2017 44.25 44.49 44.20 44.38 132,761 +0.23(+0.52%)
Sep 11, 2017 44.04 44.33 43.82 44.15 112,825 +0.25(+0.57%)
Sep 08, 2017 44.27 44.35 43.72 43.90 203,045 -0.42(-0.95%)
Sep 07, 2017 44.67 44.67 44.21 44.32 189,253 -0.27(-0.61%)
Sep 06, 2017 44.40 44.64 44.13 44.59 191,216 +0.32(+0.72%)
Sep 05, 2017 44.53 44.59 43.94 44.27 176,285 -0.06(-0.14%)
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.