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 (%)
Oct 31, 2018 34.18 34.82 34.09 34.50 1,742,706 +0.68(+2.01%)
Oct 30, 2018 33.77 34.07 33.34 33.82 625,008 -0.02(-0.06%)
Oct 29, 2018 34.96 35.05 33.56 33.84 710,441 -0.84(-2.42%)
Oct 26, 2018 34.28 34.95 33.54 34.68 484,400 +0.02(+0.06%)
Oct 25, 2018 35.16 35.38 34.54 34.66 643,793 -0.34(-0.97%)
Oct 24, 2018 35.88 36.01 34.99 35.00 404,973 -0.90(-2.51%)
Oct 23, 2018 35.39 36.01 34.79 35.90 414,860 +0.16(+0.45%)
Oct 22, 2018 36.27 36.48 35.70 35.74 259,603 -0.47(-1.30%)
Oct 19, 2018 35.90 36.73 35.90 36.21 702,400 +0.33(+0.92%)
Oct 18, 2018 35.91 36.27 35.81 35.88 735,252 -0.14(-0.39%)
Oct 17, 2018 37.07 37.07 35.96 36.02 635,867 -1.06(-2.86%)
Oct 16, 2018 35.99 37.24 35.94 37.08 360,183 +1.22(+3.40%)
Oct 15, 2018 35.42 36.24 35.41 35.86 423,785 +0.45(+1.27%)
Oct 12, 2018 35.63 35.78 35.04 35.41 1,193,600 +0.13(+0.37%)
Oct 11, 2018 35.85 36.14 35.18 35.28 1,170,615 -0.84(-2.33%)
Oct 10, 2018 37.07 37.14 36.12 36.12 767,733 -1.17(-3.14%)
Oct 09, 2018 37.28 37.55 37.05 37.29 491,206 +0.03(+0.08%)
Oct 08, 2018 37.25 37.54 37.14 37.26 731,922 -0.01(-0.03%)
Oct 05, 2018 37.55 37.62 37.15 37.27 754,200 -0.22(-0.59%)
Oct 04, 2018 37.34 37.62 37.18 37.49 953,098 +0.07(+0.19%)
Oct 03, 2018 37.00 37.53 36.75 37.42 758,516 +0.53(+1.44%)
Oct 02, 2018 36.73 37.07 36.40 36.89 595,274 +0.20(+0.55%)
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.