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 30, 2017 44.00 44.04 42.83 42.90 575,614 -0.85(-1.94%)
Jun 29, 2017 44.07 44.09 43.61 43.75 1,245,751 -0.14(-0.32%)
Jun 28, 2017 43.38 44.13 43.38 43.89 501,683 +0.54(+1.25%)
Jun 27, 2017 43.25 43.98 42.97 43.35 552,741 +0.25(+0.58%)
Jun 26, 2017 42.50 43.14 42.14 43.10 597,880 +0.77(+1.82%)
Jun 23, 2017 41.23 42.43 41.19 42.33 423,919 +1.25(+3.04%)
Jun 22, 2017 40.93 41.34 40.92 41.08 364,163 +0.08(+0.20%)
Jun 21, 2017 41.08 41.29 40.80 41.00 335,094 -0.20(-0.49%)
Jun 20, 2017 41.21 41.45 40.75 41.20 539,416 -0.32(-0.77%)
Jun 19, 2017 41.79 42.10 41.42 41.52 569,660 -0.09(-0.22%)
Jun 16, 2017 41.15 41.77 41.05 41.61 720,712 +0.51(+1.24%)
Jun 15, 2017 41.80 41.84 41.07 41.10 466,960 -0.75(-1.79%)
Jun 14, 2017 42.27 42.31 41.53 41.85 630,065 -0.23(-0.55%)
Jun 13, 2017 42.18 42.47 41.74 42.08 590,018 -0.17(-0.40%)
Jun 12, 2017 42.46 42.79 42.16 42.25 453,099 -0.09(-0.21%)
Jun 09, 2017 42.04 42.54 42.02 42.34 381,708 +0.30(+0.71%)
Jun 08, 2017 42.40 42.66 42.00 42.04 509,702 -0.42(-0.99%)
Jun 07, 2017 42.50 42.97 42.25 42.46 439,885 -0.11(-0.26%)
Jun 06, 2017 42.32 42.66 42.03 42.57 428,076 +0.29(+0.69%)
Jun 05, 2017 42.49 42.72 42.05 42.28 562,658 -0.27(-0.63%)
Jun 02, 2017 43.19 43.42 42.50 42.55 659,548 -0.70(-1.62%)
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.