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 (%)
Dec 29, 2017 39.54 39.54 39.54 0 -1.59(-3.87%)
Dec 28, 2017 41.25 41.46 40.81 41.13 736,829 -0.15(-0.36%)
Dec 27, 2017 41.56 41.56 41.21 41.28 406,556 -0.28(-0.67%)
Dec 26, 2017 41.33 41.87 41.25 41.56 267,207 +0.19(+0.46%)
Dec 22, 2017 40.75 41.39 40.61 41.37 668,510 +0.54(+1.32%)
Dec 21, 2017 40.33 41.10 40.10 40.83 582,117 +0.38(+0.94%)
Dec 20, 2017 40.66 40.79 39.92 40.45 820,843 -0.59(-1.44%)
Dec 19, 2017 41.71 41.71 41.01 41.04 383,305 -0.67(-1.61%)
Dec 18, 2017 41.85 42.10 41.49 41.71 501,341 +0.01(+0.02%)
Dec 15, 2017 42.50 42.58 41.55 41.70 1,004,298 -0.71(-1.67%)
Dec 14, 2017 41.96 42.59 41.92 42.41 746,533 +0.36(+0.86%)
Dec 13, 2017 42.37 42.50 41.80 42.05 441,470 -0.32(-0.76%)
Dec 12, 2017 42.30 42.99 41.74 42.37 499,695 +0.16(+0.38%)
Dec 11, 2017 41.02 42.27 41.00 42.21 542,493 +1.21(+2.95%)
Dec 08, 2017 41.04 41.15 40.69 41.00 426,238 +0.17(+0.42%)
Dec 07, 2017 40.55 41.07 39.75 40.83 395,297 +0.66(+1.64%)
Dec 06, 2017 40.18 40.40 39.65 40.17 622,604 +0.01(+0.02%)
Dec 05, 2017 40.51 40.99 40.07 40.16 458,858 -0.25(-0.62%)
Dec 04, 2017 41.15 41.15 40.40 40.41 545,833 -0.69(-1.68%)
Dec 01, 2017 40.77 41.13 40.38 41.10 561,312 +0.18(+0.44%)
Nov 30, 2017 39.45 41.03 39.25 40.92 1,284,824 +2.08(+5.36%)
Nov 29, 2017 39.42 39.44 38.47 38.84 695,069 -0.51(-1.30%)
Nov 28, 2017 39.69 39.69 39.20 39.35 459,711 -0.19(-0.48%)
Nov 27, 2017 39.91 40.34 39.35 39.54 576,977 -0.46(-1.15%)
Nov 24, 2017 40.25 40.49 40.00 40.00 217,722 -0.25(-0.62%)
Nov 22, 2017 40.14 40.67 39.92 40.25 463,146 +0.10(+0.25%)
Nov 21, 2017 40.79 40.83 39.94 40.15 551,713 -0.50(-1.23%)
Nov 20, 2017 40.85 40.99 40.41 40.65 584,064 -0.20(-0.49%)
Nov 17, 2017 41.39 41.69 40.40 40.85 726,063 -0.61(-1.47%)
Nov 16, 2017 40.68 41.52 40.46 41.46 546,131 +0.85(+2.09%)
Nov 15, 2017 40.00 40.75 39.85 40.61 357,325 +0.51(+1.27%)
Nov 14, 2017 40.00 40.35 39.78 40.10 713,306 +0.05(+0.12%)
Nov 13, 2017 40.83 40.94 40.01 40.05 583,756 -0.90(-2.20%)
Nov 10, 2017 41.43 41.69 40.84 40.95 360,040 -1.07(-2.55%)
Nov 09, 2017 41.60 42.33 41.57 42.02 336,336 +0.38(+0.91%)
Nov 08, 2017 42.70 42.78 41.57 41.64 437,341 -1.05(-2.46%)
Nov 07, 2017 43.00 43.00 42.37 42.69 511,078 -0.30(-0.70%)
Nov 06, 2017 42.83 43.00 42.38 42.99 272,448 +0.35(+0.82%)
Nov 03, 2017 43.35 43.35 42.42 42.64 494,368 -0.65(-1.50%)
Nov 02, 2017 44.54 45.00 42.80 43.29 321,504 -0.38(-0.87%)
Nov 01, 2017 43.28 43.77 43.01 43.67 249,389 +0.55(+1.28%)
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.