Global Metals & Mining Producers MSCI ETF (NY: PICK )

41.20 USD +0.20 (+0.49%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.10 28.40 28.10 28.40 134,300 -0.03(-0.11%)
Nov 29, 2018 28.46 28.62 28.31 28.43 165,686 -0.05(-0.18%)
Nov 28, 2018 27.78 28.50 27.56 28.48 249,468 +0.86(+3.11%)
Nov 27, 2018 27.63 27.90 27.45 27.62 254,751 -0.34(-1.22%)
Nov 26, 2018 27.94 28.17 27.73 27.96 85,159 -0.20(-0.71%)
Nov 23, 2018 28.34 28.37 28.03 28.16 103,500 -1.00(-3.43%)
Nov 21, 2018 29.16 29.16 29.16 0 +0.46(+1.60%)
Nov 20, 2018 29.11 29.18 28.63 28.70 159,273 -0.91(-3.07%)
Nov 19, 2018 29.54 29.86 29.54 29.61 201,563 -0.33(-1.10%)
Nov 16, 2018 29.65 30.02 29.63 29.94 148,500 +0.29(+0.98%)
Nov 15, 2018 29.11 29.83 29.11 29.65 398,641 +0.39(+1.33%)
Nov 14, 2018 29.24 29.48 28.98 29.26 126,765 -0.26(-0.88%)
Nov 13, 2018 29.43 29.72 29.22 29.52 200,361 +0.01(+0.03%)
Nov 12, 2018 30.00 30.00 29.48 29.51 56,238 -0.48(-1.60%)
Nov 09, 2018 30.13 30.37 29.79 29.99 106,200 -0.84(-2.72%)
Nov 08, 2018 31.03 31.25 30.73 30.83 91,582 -0.41(-1.31%)
Nov 07, 2018 31.02 31.25 30.96 31.24 112,612 +0.35(+1.13%)
Nov 06, 2018 30.90 30.90 30.60 30.89 515,685 +0.09(+0.29%)
Nov 05, 2018 30.73 30.99 30.65 30.80 146,345 +0.15(+0.49%)
Nov 02, 2018 30.74 31.10 30.40 30.65 259,700 +0.17(+0.56%)
Nov 01, 2018 29.89 30.48 29.79 30.48 83,674 +0.96(+3.25%)
Oct 31, 2018 29.11 29.60 29.11 29.52 81,419 +0.63(+2.18%)
Oct 30, 2018 28.51 28.98 28.51 28.89 208,810 +0.42(+1.48%)
Oct 29, 2018 29.07 29.21 28.28 28.47 675,726 -0.30(-1.04%)
Oct 26, 2018 28.17 28.81 28.10 28.77 165,800 -0.01(-0.03%)
Oct 25, 2018 28.52 28.92 28.52 28.78 308,503 +0.46(+1.62%)
Oct 24, 2018 29.47 29.51 28.28 28.32 203,508 -1.42(-4.77%)
Oct 23, 2018 29.77 29.84 29.14 29.74 353,434 -0.61(-2.01%)
Oct 22, 2018 30.19 30.39 30.11 30.35 45,166 +0.20(+0.66%)
Oct 19, 2018 30.40 30.48 30.07 30.15 46,700 -0.05(-0.16%)
Oct 18, 2018 30.75 30.75 30.08 30.20 38,331 -0.73(-2.37%)
Oct 17, 2018 31.10 31.16 30.77 30.93 155,393 -0.29(-0.93%)
Oct 16, 2018 31.02 31.22 30.97 31.22 153,876 +0.46(+1.50%)
Oct 15, 2018 30.97 30.97 30.73 30.76 631,507 -0.02(-0.06%)
Oct 12, 2018 30.98 31.16 30.47 30.78 359,700 +0.40(+1.32%)
Oct 11, 2018 30.26 30.75 30.26 30.38 89,979 -0.26(-0.85%)
Oct 10, 2018 31.28 31.39 30.61 30.64 87,170 -1.07(-3.37%)
Oct 09, 2018 31.63 31.83 31.52 31.71 439,553 +0.09(+0.28%)
Oct 08, 2018 31.20 31.65 31.20 31.62 39,508 -0.18(-0.57%)
Oct 05, 2018 32.02 32.32 31.57 31.80 381,000 -0.55(-1.70%)
Oct 04, 2018 32.79 32.84 32.32 32.35 40,829 -0.37(-1.13%)
Oct 03, 2018 32.86 32.98 32.64 32.72 44,980 -0.12(-0.37%)
Oct 02, 2018 32.74 32.86 32.64 32.84 46,939 +0.12(+0.37%)
Oct 01, 2018 32.48 32.75 32.42 32.72 256,155 +0.13(+0.40%)
Sep 28, 2018 32.43 32.76 32.43 32.59 42,300 -0.05(-0.15%)
Sep 27, 2018 32.66 32.73 32.54 32.64 10,544 -0.04(-0.12%)
Sep 26, 2018 32.97 32.97 32.52 32.68 204,541 -0.30(-0.91%)
Sep 25, 2018 32.73 33.03 32.67 32.98 200,303 +0.48(+1.48%)
Sep 24, 2018 32.83 32.83 32.47 32.50 87,095 -0.25(-0.76%)
Sep 21, 2018 32.61 32.86 32.56 32.75 371,700 +0.39(+1.21%)
Sep 20, 2018 32.44 32.55 32.24 32.36 124,271 +0.53(+1.67%)
Sep 19, 2018 31.41 31.92 31.28 31.83 556,486 +0.78(+2.51%)
Sep 18, 2018 30.72 31.11 30.72 31.05 37,651 +0.67(+2.21%)
Sep 17, 2018 30.37 30.60 30.37 30.38 33,546 +0.00(+0.00%)
Sep 14, 2018 30.29 30.46 30.23 30.38 104,900 +0.26(+0.86%)
Sep 13, 2018 30.16 30.36 29.97 30.12 400,122 +0.25(+0.82%)
Sep 12, 2018 29.48 29.93 29.47 29.88 65,335 +0.41(+1.37%)
Sep 11, 2018 29.10 29.47 29.06 29.47 133,132 -0.09(-0.30%)
Sep 10, 2018 29.66 29.77 29.56 29.56 184,875 -0.09(-0.30%)
Sep 07, 2018 29.72 29.85 29.48 29.65 158,300 -0.34(-1.13%)
Sep 06, 2018 30.13 30.37 29.81 29.99 428,318 -0.07(-0.23%)
Sep 05, 2018 30.01 30.13 29.88 30.06 61,286 -0.05(-0.17%)
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.