Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Short Oil (NY: DNO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 88.88 92.00 87.94 89.96 12,056 +0.35(+0.39%)
Jan 28, 2016 88.31 92.00 87.94 89.61 40,143 -5.12(-5.40%)
Jan 27, 2016 97.64 98.62 92.25 94.73 28,328 -2.00(-2.07%)
Jan 26, 2016 98.91 99.99 93.20 96.73 41,743 -5.25(-5.15%)
Jan 25, 2016 97.72 101.98 96.10 101.98 86,256 +7.43(+7.86%)
Jan 22, 2016 96.39 97.81 94.50 94.55 30,779 -8.43(-8.19%)
Jan 21, 2016 109.04 109.45 101.39 102.98 52,455 -3.71(-3.48%)
Jan 20, 2016 106.21 111.14 106.00 106.69 135,986 +2.52(+2.42%)
Jan 19, 2016 101.33 104.99 100.88 104.17 41,029 +3.35(+3.32%)
Jan 15, 2016 100.72 100.82 100.82 100.82 55,700 +4.62(+4.80%)
Jan 14, 2016 97.31 97.84 94.91 96.20 25,825 -1.50(-1.54%)
Jan 13, 2016 95.29 99.37 94.77 97.70 63,569 +0.98(+1.01%)
Jan 12, 2016 94.52 99.42 94.03 96.72 77,184 +0.84(+0.88%)
Jan 11, 2016 91.66 96.21 91.42 95.88 49,688 +4.68(+5.13%)
Jan 08, 2016 89.79 91.53 89.13 91.20 34,364 +0.99(+1.10%)
Jan 07, 2016 90.36 91.30 87.91 90.21 30,317 +1.94(+2.20%)
Jan 06, 2016 86.56 88.49 83.86 88.27 47,736 +4.28(+5.10%)
Jan 05, 2016 82.90 84.04 82.56 83.99 25,260 +2.39(+2.92%)
Jan 04, 2016 79.66 82.31 78.44 81.60 11,382 +0.17(+0.21%)
Dec 31, 2015 82.73 81.43 81.43 81.43 18,500 -0.79(-0.96%)
Dec 30, 2015 81.54 82.49 81.54 82.22 5,084 +2.73(+3.44%)
Dec 29, 2015 79.68 80.15 79.49 79.49 7,844 -2.67(-3.25%)
Dec 28, 2015 81.22 82.17 81.22 82.16 7,121 +2.64(+3.32%)
Dec 24, 2015 79.30 79.52 79.52 79.52 3,100 -0.22(-0.28%)
Dec 23, 2015 83.09 83.09 78.47 79.74 7,190 -3.83(-4.58%)
Dec 22, 2015 84.27 84.29 82.91 83.57 25,413 -0.98(-1.16%)
Dec 21, 2015 84.93 85.49 83.78 84.55 42,445 -0.17(-0.20%)
Dec 18, 2015 83.39 84.72 81.91 84.72 39,172 +0.89(+1.06%)
Dec 17, 2015 82.25 84.04 82.25 83.83 41,852 +1.85(+2.26%)
Dec 16, 2015 79.89 82.50 79.79 81.98 34,893 +2.76(+3.48%)
Dec 15, 2015 79.78 80.24 77.45 79.22 47,261 -1.78(-2.20%)
Dec 14, 2015 82.50 82.78 80.14 81.00 44,592 -0.68(-0.83%)
Dec 11, 2015 79.92 82.07 79.92 81.68 89,437 +2.11(+2.65%)
Dec 10, 2015 79.11 79.75 78.30 79.57 29,099 +1.39(+1.78%)
Dec 09, 2015 76.79 79.06 74.93 78.18 35,405 +0.62(+0.80%)
Dec 08, 2015 78.50 78.93 75.79 77.56 56,859 +0.35(+0.45%)
Dec 07, 2015 75.48 77.64 75.09 77.21 30,363 +4.41(+6.06%)
Dec 04, 2015 72.92 73.44 72.04 72.80 76,261 +1.63(+2.29%)
Dec 03, 2015 72.16 72.91 70.05 71.17 19,675 -1.83(-2.50%)
Dec 02, 2015 71.22 73.06 70.82 73.00 19,998 +2.56(+3.64%)
Dec 01, 2015 69.95 70.85 69.77 70.43 8,165 -0.07(-0.10%)
Nov 30, 2015 69.17 70.64 68.88 70.50 10,278 +0.53(+0.76%)
Nov 27, 2015 69.65 70.00 69.65 69.97 2,707 +1.69(+2.48%)
Nov 25, 2015 70.21 68.28 68.28 68.28 11,100 -0.21(-0.30%)
Nov 24, 2015 68.29 69.00 67.65 68.49 7,102 -1.65(-2.36%)
Nov 23, 2015 71.19 71.19 69.35 70.14 7,698 -0.61(-0.86%)
Nov 20, 2015 70.74 70.95 68.94 70.75 33,932 +0.31(+0.44%)
Nov 19, 2015 70.51 70.66 70.33 70.44 10,086 +0.77(+1.11%)
Nov 18, 2015 69.53 71.02 69.53 69.67 2,749 -0.53(-0.76%)
Nov 17, 2015 70.02 71.03 69.70 70.20 5,989 +1.99(+2.92%)
Nov 16, 2015 70.41 71.37 68.16 68.21 16,566 -1.84(-2.62%)
Nov 13, 2015 69.33 70.50 69.33 70.05 15,571 +1.50(+2.18%)
Nov 12, 2015 68.07 68.64 67.00 68.55 10,388 +2.03(+3.05%)
Nov 11, 2015 65.15 67.66 65.15 66.52 4,883 +1.62(+2.50%)
Nov 10, 2015 65.14 65.14 64.17 64.89 5,718 -0.28(-0.42%)
Nov 09, 2015 64.74 65.62 64.55 65.17 25,456 +0.58(+0.90%)
Nov 06, 2015 64.17 64.90 63.85 64.59 27,355 +1.26(+2.00%)
Nov 05, 2015 62.57 63.49 61.93 63.33 11,643 +1.64(+2.65%)
Nov 04, 2015 60.37 62.10 60.37 61.69 6,406 +1.68(+2.80%)
Nov 03, 2015 61.11 61.48 59.59 60.01 14,853 -2.51(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.