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

37.06 -0.07 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.00 32.19 31.95 32.09 143,124 +0.42(+1.31%)
Aug 30, 2017 31.70 31.81 31.64 31.68 87,147 +0.02(+0.06%)
Aug 29, 2017 31.50 31.71 31.22 31.66 122,025 +0.08(+0.24%)
Aug 28, 2017 31.65 31.66 31.47 31.58 235,447 +0.12(+0.40%)
Aug 25, 2017 31.52 31.59 31.35 31.45 544,757 +0.28(+0.91%)
Aug 24, 2017 31.14 31.20 30.91 31.17 150,498 +0.14(+0.45%)
Aug 23, 2017 30.74 31.05 30.60 31.03 108,747 +0.24(+0.78%)
Aug 22, 2017 30.75 30.86 30.69 30.79 295,364 +0.40(+1.32%)
Aug 21, 2017 30.39 30.46 30.24 30.39 74,978 +0.23(+0.75%)
Aug 18, 2017 30.10 30.22 30.00 30.16 30,544 +0.11(+0.38%)
Aug 17, 2017 30.57 30.57 30.00 30.05 73,631 -0.37(-1.22%)
Aug 16, 2017 29.82 30.42 29.82 30.42 69,733 +0.76(+2.56%)
Aug 15, 2017 29.51 29.76 29.51 29.66 815,789 -0.36(-1.22%)
Aug 14, 2017 30.00 30.12 29.96 30.02 36,743 +0.30(+1.03%)
Aug 11, 2017 29.84 29.92 29.49 29.72 66,857 -0.44(-1.46%)
Aug 10, 2017 30.60 30.61 30.10 30.16 188,316 -0.57(-1.85%)
Aug 09, 2017 30.58 31.04 30.58 30.73 21,334 -0.09(-0.29%)
Aug 08, 2017 30.88 31.00 30.70 30.82 54,957 -0.09(-0.29%)
Aug 07, 2017 30.54 30.93 30.54 30.91 74,428 +0.59(+1.95%)
Aug 04, 2017 30.23 30.38 30.18 30.32 18,479 +0.20(+0.66%)
Aug 03, 2017 30.03 30.19 29.97 30.12 39,387 +0.06(+0.20%)
Aug 02, 2017 30.04 30.33 29.93 30.06 262,168 -0.34(-1.12%)
Aug 01, 2017 30.54 30.54 30.30 30.40 58,700 -0.05(-0.16%)
Jul 31, 2017 30.35 30.54 30.35 30.45 324,386 +0.44(+1.47%)
Jul 28, 2017 29.96 30.06 29.90 30.01 256,195 -0.04(-0.13%)
Jul 27, 2017 30.30 30.40 29.93 30.05 130,089 -0.08(-0.27%)
Jul 26, 2017 30.00 30.17 29.87 30.13 379,653 +0.24(+0.80%)
Jul 25, 2017 29.53 29.93 29.53 29.89 81,155 +0.85(+2.93%)
Jul 24, 2017 28.96 29.09 28.90 29.04 64,871 +0.08(+0.28%)
Jul 21, 2017 29.04 29.06 28.95 28.96 591,534 -0.23(-0.79%)
Jul 20, 2017 29.33 29.37 29.05 29.19 38,718 -0.26(-0.88%)
Jul 19, 2017 29.38 29.54 29.23 29.45 49,712 +0.12(+0.41%)
Jul 18, 2017 29.21 29.33 29.05 29.33 96,134 +0.07(+0.24%)
Jul 17, 2017 29.07 29.33 29.07 29.26 598,585 +0.27(+0.93%)
Jul 14, 2017 28.93 29.04 28.86 28.99 508,725 +0.30(+1.05%)
Jul 13, 2017 28.48 28.70 28.44 28.69 59,994 +0.24(+0.84%)
Jul 12, 2017 28.44 28.50 28.35 28.45 73,608 +0.24(+0.85%)
Jul 11, 2017 27.97 28.28 27.91 28.21 61,620 +0.36(+1.29%)
Jul 10, 2017 27.37 27.95 27.37 27.85 36,625 +0.29(+1.05%)
Jul 07, 2017 27.59 27.59 27.36 27.56 30,410 +0.09(+0.33%)
Jul 06, 2017 27.54 27.64 27.43 27.47 85,721 -0.13(-0.47%)
Jul 05, 2017 27.67 27.76 27.45 27.60 100,244 +0.03(+0.11%)
Jul 03, 2017 27.20 27.60 27.20 27.57 134,473 +0.58(+2.15%)
Jun 30, 2017 27.01 27.10 26.95 26.99 43,481 +0.17(+0.63%)
Jun 29, 2017 27.07 27.18 26.65 26.82 60,780 +0.12(+0.45%)
Jun 28, 2017 26.37 26.73 26.37 26.70 38,302 +0.66(+2.53%)
Jun 27, 2017 26.14 26.31 26.04 26.04 51,458 +0.33(+1.28%)
Jun 26, 2017 25.86 26.10 25.64 25.71 88,435 +0.04(+0.16%)
Jun 23, 2017 25.61 25.75 25.48 25.67 56,439 +0.19(+0.75%)
Jun 22, 2017 25.14 25.56 25.03 25.48 63,763 +0.32(+1.27%)
Jun 21, 2017 25.12 25.32 25.10 25.16 108,013 +0.07(+0.28%)
Jun 20, 2017 25.50 25.51 25.02 25.09 113,703 -0.96(-3.69%)
Jun 19, 2017 25.93 26.25 25.93 26.05 155,396 +0.24(+0.93%)
Jun 16, 2017 25.77 25.91 25.72 25.81 106,048 -0.06(-0.23%)
Jun 15, 2017 26.15 26.15 25.69 25.87 44,385 -0.70(-2.63%)
Jun 14, 2017 27.10 27.11 26.51 26.57 25,741 -0.42(-1.56%)
Jun 13, 2017 26.91 26.99 26.85 26.99 550,164 +0.16(+0.60%)
Jun 12, 2017 26.93 27.00 26.79 26.83 15,099 -0.17(-0.63%)
Jun 09, 2017 26.86 27.06 26.84 27.00 89,054 +0.13(+0.48%)
Jun 08, 2017 26.42 26.89 26.42 26.87 70,769 +0.40(+1.51%)
Jun 07, 2017 26.51 26.66 26.33 26.47 39,278 +0.01(+0.04%)
Jun 06, 2017 26.31 26.48 26.25 26.46 46,927 +0.07(+0.27%)
Jun 05, 2017 26.39 26.43 26.32 26.39 56,291 -0.15(-0.57%)
Jun 02, 2017 26.50 26.59 26.43 26.54 49,911 +0.02(+0.08%)
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.