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, 2017 42.85 43.38 42.50 43.12 359,695 +0.33(+0.77%)
Oct 30, 2017 42.46 43.21 42.44 42.79 349,573 +0.32(+0.75%)
Oct 27, 2017 41.28 42.50 41.26 42.47 534,298 +1.26(+3.06%)
Oct 26, 2017 41.58 41.76 41.00 41.21 530,252 -0.27(-0.65%)
Oct 25, 2017 42.37 42.47 41.19 41.48 694,941 -0.83(-1.96%)
Oct 24, 2017 42.67 42.74 41.88 42.31 412,178 -0.08(-0.19%)
Oct 23, 2017 42.85 43.00 42.18 42.39 437,136 -0.44(-1.03%)
Oct 20, 2017 43.66 43.66 42.76 42.83 267,415 -0.63(-1.45%)
Oct 19, 2017 43.14 43.55 43.14 43.46 205,648 -0.03(-0.07%)
Oct 18, 2017 43.82 44.05 43.11 43.49 347,158 -0.48(-1.09%)
Oct 17, 2017 43.72 44.16 43.65 43.97 307,464 -0.41(-0.92%)
Oct 16, 2017 44.91 45.04 44.35 44.38 158,108 -0.30(-0.67%)
Oct 13, 2017 45.18 45.18 44.38 44.68 225,822 -0.27(-0.60%)
Oct 12, 2017 45.05 45.09 44.70 44.95 272,862 -0.19(-0.42%)
Oct 11, 2017 45.23 45.23 44.87 45.14 262,909 +0.10(+0.22%)
Oct 10, 2017 45.10 44.82 45.04 423,651 -0.06(-0.13%)
Oct 09, 2017 45.59 45.70 45.10 45.10 210,587 -0.39(-0.86%)
Oct 06, 2017 45.36 45.58 44.97 45.49 286,934 +0.03(+0.07%)
Oct 05, 2017 44.83 45.58 44.57 45.46 207,003 +0.69(+1.54%)
Oct 04, 2017 44.94 45.02 44.44 44.77 342,507 -0.01(-0.02%)
Oct 03, 2017 44.51 45.07 44.38 44.78 274,425 +0.13(+0.29%)
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.