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

43.56 +0.44 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.09 42.23 41.81 42.13 226,266 +0.41(+0.98%)
Mar 30, 2021 41.34 41.83 41.21 41.72 226,304 +0.14(+0.34%)
Mar 29, 2021 41.44 41.87 41.43 41.58 196,235 -0.26(-0.62%)
Mar 26, 2021 40.95 41.84 40.59 41.84 215,500 +1.86(+4.65%)
Mar 25, 2021 39.71 40.03 39.08 39.98 185,981 +0.10(+0.25%)
Mar 24, 2021 39.85 40.51 39.70 39.88 431,319 +0.14(+0.35%)
Mar 23, 2021 40.83 40.83 39.68 39.74 1,087,727 -1.43(-3.47%)
Mar 22, 2021 41.42 41.49 40.96 41.17 1,753,467 -0.52(-1.25%)
Mar 19, 2021 41.76 41.83 41.13 41.69 333,200 -0.19(-0.45%)
Mar 18, 2021 42.42 42.59 41.60 41.88 2,622,810 -0.54(-1.27%)
Mar 17, 2021 41.99 42.52 41.60 42.42 260,174 +0.02(+0.05%)
Mar 16, 2021 43.17 43.17 42.30 42.40 492,374 -0.66(-1.53%)
Mar 15, 2021 43.15 43.40 42.39 43.06 285,884 -0.50(-1.15%)
Mar 12, 2021 43.35 43.56 42.84 43.56 447,900 +0.07(+0.16%)
Mar 11, 2021 42.98 43.50 42.75 43.49 363,115 +1.18(+2.79%)
Mar 10, 2021 42.15 42.34 41.70 42.31 292,172 -0.38(-0.89%)
Mar 09, 2021 42.49 42.88 41.73 42.69 482,059 -0.07(-0.16%)
Mar 08, 2021 42.24 43.09 42.14 42.76 489,186 +0.18(+0.42%)
Mar 05, 2021 42.45 42.61 41.37 42.58 430,500 +0.92(+2.21%)
Mar 04, 2021 43.10 43.14 41.44 41.66 862,978 -1.84(-4.23%)
Mar 03, 2021 43.49 43.88 43.02 43.50 827,287 +0.06(+0.14%)
Mar 02, 2021 43.10 43.59 42.80 43.44 582,989 +0.47(+1.09%)
Mar 01, 2021 42.61 43.02 42.07 42.97 462,566 +1.43(+3.44%)
Feb 26, 2021 42.70 42.70 41.45 41.54 580,200 -1.30(-3.03%)
Feb 25, 2021 44.50 44.59 42.56 42.84 780,929 -1.48(-3.34%)
Feb 24, 2021 43.95 44.37 43.16 44.32 1,444,994 +0.63(+1.44%)
Feb 23, 2021 43.48 43.76 42.31 43.69 746,163 +0.11(+0.25%)
Feb 22, 2021 43.14 43.94 42.84 43.58 1,217,075 +0.69(+1.61%)
Feb 19, 2021 42.51 42.99 42.32 42.89 610,900 +1.03(+2.46%)
Feb 18, 2021 41.98 42.06 41.42 41.86 367,784 -0.02(-0.05%)
Feb 17, 2021 42.33 42.36 41.55 41.88 696,389 +0.24(+0.58%)
Feb 16, 2021 41.39 41.73 41.19 41.64 593,451 +1.67(+4.18%)
Feb 12, 2021 39.60 40.05 39.38 39.97 289,100 +0.29(+0.73%)
Feb 11, 2021 39.84 39.86 39.50 39.68 194,076 -0.03(-0.08%)
Feb 10, 2021 40.10 40.38 39.36 39.71 263,701 +0.19(+0.48%)
Feb 09, 2021 39.38 39.56 39.04 39.52 201,348 +0.13(+0.33%)
Feb 08, 2021 39.19 39.48 39.09 39.39 358,034 +1.00(+2.60%)
Feb 05, 2021 38.11 38.41 37.85 38.39 200,700 +0.69(+1.83%)
Feb 04, 2021 37.72 37.78 37.43 37.70 196,554 +0.07(+0.19%)
Feb 03, 2021 37.55 37.67 37.34 37.63 112,915 +0.19(+0.51%)
Feb 02, 2021 37.66 37.77 37.11 37.44 876,809 -0.15(-0.40%)
Feb 01, 2021 37.70 37.87 37.11 37.59 253,544 +1.07(+2.93%)
Jan 29, 2021 37.76 37.76 36.36 36.52 247,000 -1.16(-3.08%)
Jan 28, 2021 37.18 37.83 37.14 37.68 759,960 +0.54(+1.45%)
Jan 27, 2021 37.94 38.04 36.61 37.14 1,230,093 -1.63(-4.20%)
Jan 26, 2021 39.28 39.28 38.54 38.77 114,612 -0.04(-0.10%)
Jan 25, 2021 39.38 39.38 38.36 38.81 200,325 -0.43(-1.10%)
Jan 22, 2021 39.00 39.34 38.90 39.24 369,500 -0.74(-1.85%)
Jan 21, 2021 40.43 40.68 39.75 39.98 204,058 -0.10(-0.25%)
Jan 20, 2021 40.10 40.27 39.82 40.08 279,408 +0.46(+1.16%)
Jan 19, 2021 40.00 40.40 39.30 39.62 312,430 +0.18(+0.46%)
Jan 15, 2021 40.29 40.29 39.09 39.44 210,500 -1.52(-3.71%)
Jan 14, 2021 40.61 41.07 40.45 40.96 432,574 +0.86(+2.14%)
Jan 13, 2021 40.51 40.55 40.00 40.10 607,832 -0.46(-1.13%)
Jan 12, 2021 40.00 40.63 39.82 40.56 195,837 +0.31(+0.77%)
Jan 11, 2021 40.00 40.43 39.50 40.25 260,163 -0.91(-2.22%)
Jan 08, 2021 41.60 41.60 40.68 41.16 252,200 -0.11(-0.25%)
Jan 07, 2021 41.00 41.29 40.77 41.27 538,007 +0.99(+2.46%)
Jan 06, 2021 39.79 40.63 39.69 40.28 383,024 +1.49(+3.84%)
Jan 05, 2021 38.42 39.00 38.23 38.79 358,237 +0.84(+2.21%)
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.