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 (%)
Jul 31, 2018 36.74 37.09 36.55 36.97 377,691 +0.26(+0.71%)
Jul 30, 2018 36.25 36.84 36.25 36.71 420,678 +0.47(+1.30%)
Jul 27, 2018 36.26 36.63 35.91 36.24 808,300 -0.03(-0.08%)
Jul 26, 2018 36.25 36.51 36.06 36.27 427,899 -0.13(-0.36%)
Jul 25, 2018 36.15 36.56 36.02 36.40 513,678 +0.36(+1.00%)
Jul 24, 2018 35.80 36.30 35.80 36.04 673,534 +0.26(+0.73%)
Jul 23, 2018 35.99 36.11 35.31 35.78 613,606 -0.24(-0.67%)
Jul 20, 2018 36.64 37.05 35.73 36.02 1,613,107 -0.48(-1.32%)
Jul 19, 2018 36.56 37.32 36.05 36.50 4,516,224 +1.87(+5.40%)
Jul 18, 2018 34.50 34.79 34.01 34.63 1,338,998 +0.03(+0.09%)
Jul 17, 2018 35.32 35.32 34.56 34.60 503,069 -0.84(-2.37%)
Jul 16, 2018 35.55 35.67 35.10 35.44 453,534 -0.24(-0.67%)
Jul 13, 2018 35.89 35.89 35.53 35.68 590,503 -0.13(-0.36%)
Jul 12, 2018 35.20 35.87 35.01 35.81 708,451 +0.69(+1.96%)
Jul 11, 2018 35.27 35.57 34.96 35.12 553,558 -0.41(-1.15%)
Jul 10, 2018 35.33 35.65 35.30 35.53 718,677 +0.18(+0.51%)
Jul 09, 2018 35.69 35.69 35.21 35.35 559,687 -0.19(-0.53%)
Jul 06, 2018 34.90 35.58 34.72 35.54 430,316 +0.60(+1.72%)
Jul 05, 2018 35.66 35.99 34.85 34.94 687,957 -0.18(-0.51%)
Jul 03, 2018 35.12 35.12 35.12 0 +0.19(+0.54%)
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.