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 (%)
Jun 30, 2016 67.28 67.66 66.71 67.63 6,841 +1.43(+2.16%)
Jun 29, 2016 67.46 67.47 65.61 66.20 9,213 -2.33(-3.40%)
Jun 28, 2016 68.78 69.89 68.53 68.53 4,628 -1.92(-2.72%)
Jun 27, 2016 70.09 71.56 70.09 70.45 18,980 +1.33(+1.92%)
Jun 24, 2016 69.00 69.12 68.09 69.12 15,729 +3.28(+4.98%)
Jun 23, 2016 66.15 66.70 65.82 65.84 4,742 -1.26(-1.88%)
Jun 22, 2016 65.85 67.50 65.84 67.10 10,503 +0.89(+1.34%)
Jun 21, 2016 67.20 67.35 66.21 66.21 4,830 +0.19(+0.29%)
Jun 20, 2016 66.86 67.07 66.02 66.02 13,415 -1.80(-2.65%)
Jun 17, 2016 68.95 69.03 67.72 67.82 9,212 -2.79(-3.95%)
Jun 16, 2016 69.31 70.56 69.31 70.61 10,124 +1.67(+2.42%)
Jun 15, 2016 68.54 68.98 67.55 68.94 8,282 +1.39(+2.06%)
Jun 14, 2016 67.55 69.48 67.31 67.55 6,071 +0.54(+0.80%)
Jun 13, 2016 67.54 67.54 66.95 67.01 1,897 +0.39(+0.58%)
Jun 10, 2016 65.80 67.00 65.62 66.63 16,066 +1.94(+2.99%)
Jun 09, 2016 64.93 64.93 64.69 64.69 1,697 +0.75(+1.17%)
Jun 08, 2016 63.95 64.48 63.90 63.94 13,832 -0.94(-1.45%)
Jun 07, 2016 65.47 65.47 64.88 64.88 4,246 -1.72(-2.58%)
Jun 06, 2016 65.96 66.60 65.71 66.60 6,131 -0.51(-0.76%)
Jun 03, 2016 67.09 67.61 67.03 67.11 2,653 +0.16(+0.24%)
Jun 02, 2016 67.99 68.00 66.42 66.95 2,687 +0.32(+0.48%)
Jun 01, 2016 68.30 68.33 66.59 66.63 10,150 -0.30(-0.45%)
May 31, 2016 65.64 67.06 65.50 66.93 159,409 +0.42(+0.63%)
May 27, 2016 67.18 66.51 66.51 66.51 1,900 +0.08(+0.12%)
May 26, 2016 65.58 66.43 65.50 66.43 11,908 +0.42(+0.64%)
May 25, 2016 66.66 67.23 65.99 66.01 13,870 -1.27(-1.89%)
May 24, 2016 68.07 68.07 67.06 67.28 7,354 -0.87(-1.28%)
May 23, 2016 69.00 69.09 68.06 68.15 14,251 +0.53(+0.78%)
May 20, 2016 67.34 68.07 67.03 67.62 5,149 +0.10(+0.15%)
May 19, 2016 68.56 69.23 67.50 67.52 9,170 -0.29(-0.43%)
May 18, 2016 67.06 67.85 66.25 67.81 8,220 +0.92(+1.38%)
May 17, 2016 67.64 67.77 66.89 66.89 8,836 -0.71(-1.05%)
May 16, 2016 67.97 68.33 67.40 67.60 8,510 -2.55(-3.63%)
May 13, 2016 69.88 70.25 69.69 70.15 5,400 +0.16(+0.23%)
May 12, 2016 69.90 70.75 69.09 69.99 22,182 -0.25(-0.35%)
May 11, 2016 73.38 73.55 70.24 70.24 4,538 -2.91(-3.98%)
May 10, 2016 75.01 75.01 73.15 73.15 2,486 -2.60(-3.43%)
May 09, 2016 79.53 79.53 74.72 75.75 20,315 -0.09(-0.12%)
May 06, 2016 76.25 76.25 75.84 75.84 3,561 -0.60(-0.78%)
May 05, 2016 77.60 78.44 76.25 76.44 4,697 -1.20(-1.54%)
May 04, 2016 80.00 80.00 76.78 77.63 2,575 -0.27(-0.35%)
May 03, 2016 80.00 81.00 77.91 77.91 3,560 +1.24(+1.62%)
May 02, 2016 76.25 78.00 76.25 76.66 460 -0.20(-0.26%)
Apr 29, 2016 77.20 78.83 76.25 76.86 9,848 -0.35(-0.46%)
Apr 28, 2016 78.00 78.00 76.75 77.21 1,881 +0.23(+0.30%)
Apr 27, 2016 78.00 78.25 76.25 76.98 6,643 -4.19(-5.16%)
Apr 25, 2016 75.76 81.80 75.76 81.17 361 +2.29(+2.90%)
Apr 22, 2016 80.60 80.99 76.00 78.88 9,582 -0.07(-0.09%)
Apr 21, 2016 78.01 82.00 77.45 78.95 6,007 -0.05(-0.06%)
Apr 20, 2016 81.18 81.18 78.75 79.00 3,278 -0.76(-0.95%)
Apr 19, 2016 79.63 80.71 78.26 79.76 13,364 -1.24(-1.54%)
Apr 18, 2016 85.00 87.85 80.31 81.00 18,596 -0.01(-0.01%)
Apr 15, 2016 82.15 82.25 80.00 81.01 13,285 +2.77(+3.54%)
Apr 14, 2016 81.51 81.51 77.63 78.24 1,860 -1.55(-1.94%)
Apr 13, 2016 78.22 82.50 78.22 79.79 16,235 +1.19(+1.51%)
Apr 12, 2016 82.02 82.36 78.60 78.60 5,615 -3.36(-4.09%)
Apr 11, 2016 82.54 82.54 81.16 81.96 3,370 -0.58(-0.70%)
Apr 08, 2016 83.00 83.00 81.12 82.54 7,750 -5.90(-6.67%)
Apr 07, 2016 86.62 88.44 86.62 88.44 2,247 +2.74(+3.19%)
Apr 06, 2016 89.20 89.20 85.11 85.70 5,829 -4.28(-4.76%)
Apr 05, 2016 91.77 91.77 89.91 89.98 9,096 +0.38(+0.42%)
Apr 04, 2016 87.16 90.24 87.00 89.60 5,792 +1.88(+2.14%)
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.