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 31, 2017 63.27 63.76 62.83 63.66 34,435 -0.18(-0.28%)
Jan 30, 2017 63.87 63.98 63.67 63.84 8,025 +0.57(+0.90%)
Jan 27, 2017 63.18 63.78 63.12 63.27 19,250 +0.75(+1.20%)
Jan 26, 2017 63.01 63.01 62.32 62.52 15,579 -1.17(-1.84%)
Jan 25, 2017 63.85 63.88 63.05 63.69 15,476 +0.54(+0.86%)
Jan 24, 2017 63.42 63.42 62.88 63.15 9,925 -0.60(-0.94%)
Jan 23, 2017 64.26 64.26 63.75 63.75 2,402 +0.48(+0.76%)
Jan 20, 2017 62.94 63.27 62.78 63.27 4,876 -1.28(-1.98%)
Jan 19, 2017 64.11 64.86 64.11 64.55 783 -0.12(-0.18%)
Jan 18, 2017 64.47 65.00 63.68 64.67 3,407 +1.43(+2.25%)
Jan 17, 2017 62.09 63.25 62.09 63.24 4,134 +0.12(+0.19%)
Jan 13, 2017 63.12 63.12 63.12 0 +0.63(+1.01%)
Jan 12, 2017 62.23 62.77 62.18 62.49 6,765 -1.06(-1.67%)
Jan 11, 2017 64.53 65.23 62.99 63.55 7,112 -1.67(-2.57%)
Jan 10, 2017 64.18 65.32 64.18 65.22 10,077 +1.26(+1.97%)
Jan 09, 2017 62.85 64.01 62.85 63.96 8,871 +2.04(+3.29%)
Jan 06, 2017 61.88 61.93 61.59 61.93 2,826 -0.67(-1.08%)
Jan 05, 2017 61.92 62.60 61.35 62.60 1,743 -0.05(-0.08%)
Jan 04, 2017 63.70 63.70 62.48 62.65 3,868 -0.89(-1.40%)
Jan 03, 2017 60.41 63.67 60.41 63.54 16,615 +1.58(+2.55%)
Dec 30, 2016 61.96 61.96 61.96 0 +0.04(+0.06%)
Dec 29, 2016 61.67 61.99 61.50 61.92 2,944 +0.28(+0.45%)
Dec 28, 2016 61.50 61.64 61.38 61.64 12,162 -0.12(-0.19%)
Dec 27, 2016 62.24 62.25 61.63 61.76 3,783 -1.24(-1.97%)
Dec 23, 2016 63.00 63.00 63.00 0 +0.00(+0.00%)
Dec 22, 2016 63.02 63.08 62.75 63.00 1,122 -0.46(-0.72%)
Dec 21, 2016 62.27 63.48 62.27 63.46 5,353 +0.99(+1.58%)
Dec 20, 2016 62.10 62.47 61.99 62.47 2,772 -0.38(-0.60%)
Dec 19, 2016 63.00 63.19 62.66 62.85 7,010 +0.08(+0.13%)
Dec 16, 2016 63.58 63.65 62.69 62.77 13,336 -1.11(-1.74%)
Dec 15, 2016 64.94 64.94 63.57 63.88 8,061 -0.23(-0.36%)
Dec 14, 2016 62.83 64.17 62.15 64.11 8,883 +2.35(+3.80%)
Dec 13, 2016 62.23 62.41 61.76 61.76 1,999 -0.88(-1.41%)
Dec 12, 2016 61.03 62.71 60.82 62.64 9,698 -1.03(-1.62%)
Dec 09, 2016 63.62 63.83 63.61 63.68 4,062 -0.73(-1.14%)
Dec 08, 2016 65.25 65.54 64.32 64.41 8,668 -1.16(-1.77%)
Dec 07, 2016 65.08 65.57 64.72 65.57 20,623 +1.00(+1.55%)
Dec 06, 2016 64.84 64.98 64.25 64.57 11,234 +0.49(+0.76%)
Dec 05, 2016 62.76 64.08 62.70 64.08 6,434 +0.58(+0.91%)
Dec 02, 2016 63.89 64.08 63.40 63.50 30,027 -0.88(-1.37%)
Dec 01, 2016 64.42 64.66 63.36 64.38 43,284 -2.40(-3.59%)
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%)
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.