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 (%)
Nov 30, 2016 68.62 68.62 65.75 66.78 50,610 -6.26(-8.57%)
Nov 29, 2016 72.89 73.62 72.54 73.04 40,831 +2.41(+3.41%)
Nov 28, 2016 70.33 70.82 69.69 70.63 35,596 -0.72(-1.01%)
Nov 25, 2016 70.16 71.66 70.04 71.35 3,986 +2.38(+3.45%)
Nov 23, 2016 68.97 68.97 68.97 0 -0.39(-0.56%)
Nov 22, 2016 68.72 70.02 68.45 69.36 9,767 +0.84(+1.23%)
Nov 21, 2016 69.79 69.81 68.45 68.52 14,351 -3.24(-4.52%)
Nov 18, 2016 72.18 72.93 71.69 71.76 7,656 -1.13(-1.55%)
Nov 17, 2016 70.70 72.89 70.70 72.89 7,039 +1.11(+1.54%)
Nov 16, 2016 71.91 72.31 71.03 71.78 6,920 +0.41(+0.57%)
Nov 15, 2016 73.37 73.37 71.36 71.37 11,400 -3.75(-4.99%)
Nov 14, 2016 76.49 77.53 75.12 75.12 7,204 -0.18(-0.24%)
Nov 11, 2016 75.61 76.09 75.12 75.30 20,408 +1.53(+2.08%)
Nov 10, 2016 73.50 73.77 73.22 73.77 3,196 +1.08(+1.48%)
Nov 09, 2016 73.42 73.94 71.59 72.69 20,417 -0.97(-1.31%)
Nov 08, 2016 74.55 74.55 72.72 73.66 11,676 +0.52(+0.71%)
Nov 07, 2016 73.77 74.56 73.14 73.14 6,957 -1.66(-2.22%)
Nov 04, 2016 74.72 75.15 74.00 74.80 12,476 +1.34(+1.82%)
Nov 03, 2016 72.63 74.04 72.52 73.46 12,955 +1.17(+1.62%)
Nov 02, 2016 71.86 73.15 71.51 72.29 18,296 +1.65(+2.34%)
Nov 01, 2016 69.81 71.16 69.81 70.64 8,518 +0.01(+0.01%)
Oct 31, 2016 68.90 70.63 68.90 70.63 10,834 +2.91(+4.29%)
Oct 28, 2016 67.22 68.07 66.99 67.72 5,558 +1.12(+1.69%)
Oct 27, 2016 66.51 66.73 66.28 66.60 1,577 -0.62(-0.92%)
Oct 26, 2016 67.50 67.54 66.11 67.22 7,440 +0.87(+1.31%)
Oct 25, 2016 65.66 66.35 65.66 66.35 446 +0.83(+1.27%)
Oct 24, 2016 65.71 66.47 65.52 65.52 3,760 +0.44(+0.68%)
Oct 21, 2016 65.53 65.66 65.08 65.08 4,769 -0.09(-0.14%)
Oct 20, 2016 65.08 65.53 64.86 65.17 4,526 +1.14(+1.78%)
Oct 19, 2016 64.61 64.61 63.43 64.03 11,224 -1.62(-2.47%)
Oct 18, 2016 65.11 66.03 65.11 65.65 4,465 -0.23(-0.34%)
Oct 17, 2016 65.69 66.38 65.69 65.88 5,950 +0.62(+0.95%)
Oct 14, 2016 65.65 65.65 65.25 65.25 653 +0.16(+0.24%)
Oct 13, 2016 65.33 65.93 65.10 65.10 4,946 -0.17(-0.26%)
Oct 12, 2016 65.68 65.70 65.24 65.27 4,493 +0.45(+0.69%)
Oct 11, 2016 64.05 64.95 63.95 64.82 3,346 +0.74(+1.16%)
Oct 10, 2016 64.50 64.50 63.56 64.08 11,644 -1.92(-2.92%)
Oct 07, 2016 65.08 66.28 65.08 66.00 8,111 +0.98(+1.51%)
Oct 06, 2016 65.31 65.63 64.91 65.02 8,388 -1.01(-1.53%)
Oct 05, 2016 66.15 66.46 65.72 66.03 11,978 -1.49(-2.21%)
Oct 04, 2016 67.00 67.56 66.98 67.52 9,925 +0.47(+0.70%)
Oct 03, 2016 67.91 68.50 67.05 67.05 10,200 -1.33(-1.95%)
Sep 30, 2016 68.31 68.63 68.10 68.38 6,573 -0.55(-0.80%)
Sep 29, 2016 69.47 69.81 68.17 68.93 10,027 -1.39(-1.98%)
Sep 28, 2016 72.92 74.01 69.74 70.32 34,461 -3.51(-4.75%)
Sep 27, 2016 73.80 74.31 73.53 73.83 21,861 +1.72(+2.39%)
Sep 26, 2016 72.77 72.77 71.49 72.11 21,764 -1.67(-2.26%)
Sep 23, 2016 71.61 74.25 71.61 73.78 9,669 +2.18(+3.04%)
Sep 22, 2016 71.30 71.62 71.25 71.60 8,621 -1.00(-1.38%)
Sep 21, 2016 73.71 73.71 72.60 72.60 8,501 -2.30(-3.07%)
Sep 20, 2016 76.73 76.78 74.88 74.90 16,379 -0.37(-0.49%)
Sep 19, 2016 75.00 75.28 74.09 75.27 5,278 -0.30(-0.40%)
Sep 16, 2016 76.15 76.16 75.14 75.57 4,954 +1.07(+1.44%)
Sep 15, 2016 74.63 75.47 73.88 74.50 9,766 +0.03(+0.04%)
Sep 14, 2016 73.56 74.66 73.11 74.47 14,530 +1.24(+1.69%)
Sep 13, 2016 72.27 73.23 72.27 73.23 7,941 +2.33(+3.29%)
Sep 12, 2016 73.02 73.02 70.68 70.90 3,473 -0.45(-0.63%)
Sep 09, 2016 70.44 71.58 70.27 71.35 13,913 +2.26(+3.27%)
Sep 08, 2016 70.83 71.76 68.71 69.09 18,534 -3.38(-4.66%)
Sep 07, 2016 72.98 73.68 72.47 72.47 7,567 -0.83(-1.13%)
Sep 06, 2016 74.58 74.58 73.11 73.29 13,128 -0.98(-1.33%)
Sep 02, 2016 74.31 74.28 74.28 74.28 4,500 -0.86(-1.14%)
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.