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

42.28 USD -0.71 (-1.65%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.53 31.68 31.43 31.53 50,302 -0.09(-0.28%)
Nov 29, 2017 31.61 31.83 31.51 31.62 92,763 -0.15(-0.47%)
Nov 28, 2017 31.68 31.86 31.58 31.77 59,563 -0.16(-0.50%)
Nov 27, 2017 32.20 32.20 31.89 31.93 55,775 -0.30(-0.93%)
Nov 24, 2017 32.15 32.35 32.13 32.23 29,595 +0.30(+0.94%)
Nov 22, 2017 31.75 32.09 31.66 31.93 190,099 +0.34(+1.08%)
Nov 21, 2017 31.41 31.71 31.39 31.59 109,712 +0.29(+0.93%)
Nov 20, 2017 31.02 31.36 31.01 31.30 43,438 +0.29(+0.94%)
Nov 17, 2017 31.00 31.30 31.00 31.01 170,292 -0.15(-0.48%)
Nov 16, 2017 31.13 31.29 31.09 31.16 38,654 +0.20(+0.63%)
Nov 15, 2017 30.78 31.07 30.55 30.96 93,461 -0.40(-1.26%)
Nov 14, 2017 31.90 31.90 31.33 31.36 64,740 -0.73(-2.27%)
Nov 13, 2017 31.95 32.22 31.72 32.09 30,608 -0.14(-0.43%)
Nov 10, 2017 32.28 32.41 32.11 32.23 27,576 -0.08(-0.25%)
Nov 09, 2017 32.33 32.33 32.07 32.31 133,481 -0.47(-1.43%)
Nov 08, 2017 32.55 32.86 32.55 32.78 107,508 +0.19(+0.58%)
Nov 07, 2017 32.88 32.88 32.51 32.59 76,122 -0.24(-0.73%)
Nov 06, 2017 32.51 32.88 32.51 32.83 95,295 +0.40(+1.23%)
Nov 03, 2017 32.61 32.61 32.22 32.43 202,755 -0.08(-0.25%)
Nov 02, 2017 32.32 32.61 32.32 32.51 96,087 +0.21(+0.65%)
Nov 01, 2017 32.50 32.50 32.18 32.30 145,654 +0.59(+1.86%)
Oct 31, 2017 31.47 31.72 31.37 31.71 340,947 +0.06(+0.19%)
Oct 30, 2017 31.87 31.60 31.65 103,759 -0.11(-0.35%)
Oct 27, 2017 31.49 31.79 31.49 31.76 171,339 -0.20(-0.63%)
Oct 26, 2017 32.36 32.36 31.86 31.96 63,908 -0.17(-0.53%)
Oct 25, 2017 32.27 32.50 32.00 32.13 101,266 -0.26(-0.80%)
Oct 24, 2017 32.15 32.47 32.15 32.39 44,969 +0.21(+0.65%)
Oct 23, 2017 32.13 32.32 32.10 32.18 97,187 -0.07(-0.22%)
Oct 20, 2017 32.19 32.38 32.14 32.25 78,341 +0.06(+0.19%)
Oct 19, 2017 32.00 32.19 31.83 32.19 26,943 +0.03(+0.09%)
Oct 18, 2017 32.18 32.40 31.98 32.16 91,790 -0.22(-0.66%)
Oct 17, 2017 32.73 32.76 32.30 32.38 179,745 -0.38(-1.18%)
Oct 16, 2017 33.00 33.01 32.62 32.76 317,897 +0.43(+1.33%)
Oct 13, 2017 32.26 32.50 32.19 32.33 977,784 +0.65(+2.05%)
Oct 12, 2017 31.45 31.85 31.45 31.68 195,003 +0.10(+0.32%)
Oct 11, 2017 31.51 31.69 31.49 31.58 152,986 -0.13(-0.41%)
Oct 10, 2017 31.78 31.78 31.54 31.71 85,274 +0.29(+0.92%)
Oct 09, 2017 31.85 31.87 31.41 31.42 107,177 -0.45(-1.41%)
Oct 06, 2017 31.72 31.88 31.66 31.87 60,667 +0.02(+0.06%)
Oct 05, 2017 31.81 32.08 31.81 31.85 92,668 +0.20(+0.63%)
Oct 04, 2017 31.76 31.84 31.63 31.65 101,158 +0.11(+0.35%)
Oct 03, 2017 31.27 31.58 31.21 31.54 70,082 +0.27(+0.86%)
Oct 02, 2017 30.94 31.31 30.94 31.27 148,022 +0.30(+0.97%)
Sep 29, 2017 30.73 30.98 30.73 30.97 110,778 +0.28(+0.91%)
Sep 28, 2017 30.34 30.69 30.30 30.69 158,193 +0.12(+0.39%)
Sep 27, 2017 30.57 30.67 30.34 30.57 42,021 +0.11(+0.36%)
Sep 26, 2017 30.51 30.96 30.44 30.46 88,581 -0.04(-0.13%)
Sep 25, 2017 30.94 30.96 30.43 30.50 168,305 -0.55(-1.77%)
Sep 22, 2017 31.00 31.08 30.74 31.05 69,391 -0.12(-0.38%)
Sep 21, 2017 31.14 31.49 31.14 31.17 73,276 -0.39(-1.24%)
Sep 20, 2017 31.64 31.94 31.38 31.56 81,016 -0.03(-0.09%)
Sep 19, 2017 31.42 31.59 31.29 31.59 94,164 +0.11(+0.37%)
Sep 18, 2017 31.49 31.54 31.36 31.48 97,822 +0.10(+0.33%)
Sep 15, 2017 31.38 31.56 31.30 31.37 136,856 -0.23(-0.73%)
Sep 14, 2017 31.85 31.85 31.38 31.60 195,161 -0.44(-1.37%)
Sep 13, 2017 32.43 32.43 32.02 32.04 120,514 -0.64(-1.96%)
Sep 12, 2017 32.61 32.73 32.51 32.68 107,977 +0.30(+0.93%)
Sep 11, 2017 32.24 32.50 32.24 32.38 76,980 +0.22(+0.68%)
Sep 08, 2017 32.69 32.69 32.08 32.16 472,183 -0.58(-1.77%)
Sep 07, 2017 32.60 32.79 32.53 32.74 187,473 +0.22(+0.68%)
Sep 06, 2017 32.13 32.55 32.13 32.52 91,270 +0.46(+1.43%)
Sep 05, 2017 32.57 32.69 32.00 32.06 485,000 -0.44(-1.35%)
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.