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

38.87 +0.34 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.11(+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%)
Sep 01, 2017 32.40 32.59 32.30 32.50 177,046 +0.41(+1.28%)
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%)
Jun 01, 2017 26.47 26.53 26.32 26.52 158,056 +0.05(+0.19%)
May 31, 2017 26.74 26.74 26.32 26.47 41,283 -0.49(-1.82%)
May 30, 2017 26.89 26.96 26.83 26.96 118,962 +0.07(+0.26%)
May 26, 2017 27.12 27.12 26.89 26.89 25,051 -0.10(-0.37%)
May 25, 2017 27.07 27.30 26.90 26.99 39,533 -0.06(-0.22%)
May 24, 2017 26.92 27.18 26.92 27.05 60,610 -0.08(-0.29%)
May 23, 2017 27.15 27.20 27.01 27.13 19,645 -0.03(-0.11%)
May 22, 2017 27.09 27.20 27.08 27.16 41,531 +0.16(+0.59%)
May 19, 2017 26.56 27.02 26.56 27.00 39,169 +0.72(+2.74%)
May 18, 2017 26.13 26.40 25.94 26.28 35,202 -0.12(-0.45%)
May 17, 2017 26.70 26.70 26.40 26.40 365,120 -0.43(-1.60%)
May 16, 2017 26.76 26.87 26.75 26.83 40,533 +0.31(+1.17%)
May 15, 2017 26.59 26.79 26.47 26.52 52,785 +0.34(+1.30%)
May 12, 2017 26.23 26.25 26.12 26.18 31,386 -0.15(-0.57%)
May 11, 2017 26.31 26.36 26.14 26.33 618,725 -0.06(-0.23%)
May 10, 2017 26.38 26.50 26.29 26.39 184,186 +0.24(+0.92%)
May 09, 2017 26.29 26.34 26.07 26.15 177,830 -0.05(-0.19%)
May 08, 2017 26.29 26.29 26.00 26.20 497,948 -0.17(-0.64%)
May 05, 2017 25.96 26.41 25.92 26.37 99,713 +0.37(+1.42%)
May 04, 2017 26.00 26.03 25.76 26.00 480,223 -0.41(-1.55%)
May 03, 2017 26.77 26.77 26.33 26.41 41,800 -0.76(-2.80%)
May 02, 2017 27.13 27.20 26.96 27.17 106,038 -0.07(-0.26%)
May 01, 2017 27.19 27.35 27.14 27.24 127,773 +0.06(+0.22%)
Apr 28, 2017 27.17 27.27 27.15 27.18 210,024 +0.12(+0.44%)
Apr 27, 2017 27.30 27.49 26.89 27.06 35,450 -0.42(-1.53%)
Apr 26, 2017 27.31 27.65 27.25 27.48 57,497 -0.20(-0.72%)
Apr 25, 2017 27.50 27.72 27.36 27.68 91,457 +0.30(+1.10%)
Apr 24, 2017 27.28 27.48 27.24 27.38 386,173 +0.38(+1.41%)
Apr 21, 2017 27.14 27.14 26.91 27.00 41,697 +0.00(+0.00%)
Apr 20, 2017 26.73 27.06 26.73 27.00 406,409 +0.49(+1.85%)
Apr 19, 2017 26.78 26.95 26.48 26.51 36,880 -0.06(-0.23%)
Apr 18, 2017 26.71 26.80 26.39 26.57 123,485 -0.54(-1.99%)
Apr 17, 2017 27.01 27.17 27.00 27.11 33,670 +0.18(+0.67%)
Apr 13, 2017 27.17 27.28 26.92 26.93 184,895 -0.48(-1.75%)
Apr 12, 2017 27.88 27.88 27.32 27.41 57,118 -0.79(-2.80%)
Apr 11, 2017 28.25 28.25 27.88 28.20 17,702 +0.11(+0.39%)
Apr 10, 2017 28.16 28.16 28.00 28.09 52,268 +0.13(+0.46%)
Apr 07, 2017 27.83 28.18 27.67 27.96 57,813 -0.08(-0.29%)
Apr 06, 2017 28.34 28.34 28.02 28.04 93,411 -0.13(-0.46%)
Apr 05, 2017 28.53 28.85 28.16 28.17 34,029 -0.07(-0.25%)
Apr 04, 2017 28.21 28.24 27.95 28.24 105,415 +0.31(+1.11%)
Apr 03, 2017 28.00 28.15 27.69 27.93 66,397 -0.15(-0.53%)
Mar 31, 2017 28.04 28.20 27.92 28.08 39,471 -0.15(-0.53%)
Mar 30, 2017 28.24 28.45 28.21 28.23 540,887 -0.06(-0.21%)
Mar 29, 2017 28.01 28.29 27.90 28.29 162,387 +0.39(+1.40%)
Mar 28, 2017 27.75 28.05 27.72 27.90 109,906 +0.28(+1.01%)
Mar 27, 2017 27.59 27.69 27.30 27.62 703,772 -0.50(-1.78%)
Mar 24, 2017 28.26 28.34 28.02 28.12 31,283 -0.16(-0.57%)
Mar 23, 2017 28.46 28.49 28.24 28.28 35,290 -0.26(-0.91%)
Mar 22, 2017 28.15 28.57 28.04 28.54 52,884 +0.20(+0.71%)
Mar 21, 2017 29.24 29.32 28.31 28.34 96,794 -0.99(-3.38%)
Mar 20, 2017 29.29 29.47 29.19 29.33 31,493 +0.12(+0.42%)
Mar 17, 2017 29.51 29.51 29.21 29.21 41,037 -0.10(-0.34%)
Mar 16, 2017 29.26 29.55 29.22 29.31 1,135,229 +0.55(+1.91%)
Mar 15, 2017 27.91 28.89 27.91 28.76 71,095 +1.07(+3.86%)
Mar 14, 2017 27.73 27.78 27.36 27.69 152,508 -0.20(-0.72%)
Mar 13, 2017 27.63 27.95 27.63 27.89 123,697 +0.54(+1.97%)
Mar 10, 2017 27.47 27.53 27.20 27.35 102,955 +0.05(+0.18%)
Mar 09, 2017 27.44 27.55 27.17 27.30 600,065 -0.46(-1.66%)
Mar 08, 2017 28.15 28.30 27.75 27.76 1,016,093 -0.53(-1.87%)
Mar 07, 2017 28.59 28.64 28.25 28.29 98,937 -0.34(-1.19%)
Mar 06, 2017 28.82 28.84 28.58 28.63 118,187 -0.50(-1.72%)
Mar 03, 2017 28.90 29.19 28.87 29.13 84,384 +0.23(+0.80%)
Mar 02, 2017 29.54 29.55 28.90 28.90 82,749 -0.72(-2.43%)
Mar 01, 2017 28.96 29.62 28.96 29.62 353,441 +1.09(+3.82%)
Feb 28, 2017 28.70 28.75 28.50 28.53 147,678 -0.25(-0.87%)
Feb 27, 2017 28.82 29.04 28.66 28.78 132,591 +0.10(+0.35%)
Feb 24, 2017 28.84 28.96 28.41 28.68 258,565 -0.79(-2.68%)
Feb 23, 2017 30.18 30.31 29.44 29.47 91,979 -0.57(-1.90%)
Feb 22, 2017 30.24 30.24 29.92 30.04 150,201 -0.41(-1.35%)
Feb 21, 2017 30.39 30.53 30.09 30.45 714,612 +0.50(+1.67%)
Feb 17, 2017 29.95 29.95 29.95 0 -0.37(-1.22%)
Feb 16, 2017 30.47 30.51 30.16 30.32 51,935 -0.08(-0.26%)
Feb 15, 2017 30.51 30.54 30.36 30.40 279,231 -0.14(-0.46%)
Feb 14, 2017 30.59 30.65 30.21 30.54 287,973 -0.11(-0.36%)
Feb 13, 2017 30.40 30.75 30.33 30.65 143,959 +0.78(+2.61%)
Feb 10, 2017 29.59 29.92 29.57 29.87 82,243 +0.69(+2.36%)
Feb 09, 2017 28.88 29.18 28.83 29.18 65,196 +0.18(+0.62%)
Feb 08, 2017 28.96 29.08 28.71 29.00 121,672 -0.06(-0.21%)
Feb 07, 2017 29.08 29.22 29.03 29.06 124,606 +0.06(+0.21%)
Feb 06, 2017 29.00 29.06 28.87 29.00 130,488 -0.11(-0.38%)
Feb 03, 2017 29.47 29.52 29.08 29.11 104,987 -0.75(-2.51%)
Feb 02, 2017 29.91 29.97 29.75 29.86 97,301 -0.02(-0.07%)
Feb 01, 2017 29.82 29.97 29.63 29.88 83,330 +0.37(+1.25%)
Jan 31, 2017 29.53 29.74 29.38 29.51 116,703 +0.11(+0.37%)
Jan 30, 2017 29.56 29.56 29.19 29.40 163,083 -0.38(-1.28%)
Jan 27, 2017 29.75 29.93 29.65 29.78 525,046 +0.08(+0.27%)
Jan 26, 2017 29.87 30.00 29.56 29.70 134,556 -0.37(-1.23%)
Jan 25, 2017 30.02 30.10 29.76 30.07 185,814 +0.13(+0.43%)
Jan 24, 2017 29.44 30.00 29.44 29.94 307,860 +1.00(+3.46%)
Jan 23, 2017 28.86 28.99 28.74 28.94 67,911 +0.40(+1.40%)
Jan 20, 2017 28.35 28.60 28.30 28.54 53,912 -0.04(-0.14%)
Jan 19, 2017 28.52 28.70 28.40 28.58 53,157 -0.06(-0.21%)
Jan 18, 2017 28.51 28.74 28.40 28.64 76,651 +0.31(+1.09%)
Jan 17, 2017 28.46 28.51 28.30 28.33 75,294 -0.08(-0.28%)
Jan 13, 2017 28.41 28.41 28.41 0 +0.14(+0.50%)
Jan 12, 2017 28.35 28.64 28.14 28.27 85,852 +0.13(+0.46%)
Jan 11, 2017 27.96 28.28 27.73 28.14 146,027 +0.62(+2.25%)
Jan 10, 2017 27.02 27.53 27.02 27.52 219,537 +1.03(+3.89%)
Jan 09, 2017 26.51 26.64 26.41 26.49 50,084 -0.02(-0.08%)
Jan 06, 2017 26.81 26.84 26.48 26.51 206,358 -0.44(-1.63%)
Jan 05, 2017 26.72 27.00 26.61 26.95 98,315 +0.39(+1.47%)
Jan 04, 2017 26.45 26.66 26.28 26.56 148,841 +0.25(+0.95%)
Jan 03, 2017 26.18 26.35 26.01 26.31 242,433 +0.57(+2.21%)
Dec 30, 2016 25.74 25.74 25.74 0 -0.23(-0.89%)
Dec 29, 2016 26.02 26.02 25.86 25.97 42,576 -0.05(-0.19%)
Dec 28, 2016 26.14 26.29 25.91 26.02 234,637 +0.27(+1.05%)
Dec 27, 2016 25.61 25.95 25.61 25.75 102,952 +0.06(+0.23%)
Dec 23, 2016 25.69 25.69 25.69 0 -0.01(-0.04%)
Dec 22, 2016 25.92 26.06 25.65 25.70 145,109 -0.35(-1.34%)
Dec 21, 2016 26.30 26.30 26.04 26.05 265,015 -0.30(-1.14%)
Dec 20, 2016 26.00 26.35 25.92 26.35 257,401 +0.33(+1.27%)
Dec 19, 2016 26.16 26.28 25.90 26.02 2,217,285 -0.39(-1.48%)
Dec 16, 2016 26.85 27.03 26.40 26.41 831,214 -0.42(-1.57%)
Dec 15, 2016 27.01 27.12 26.77 26.83 306,772 -0.46(-1.69%)
Dec 14, 2016 27.66 27.94 27.25 27.29 133,060 -0.62(-2.22%)
Dec 13, 2016 28.36 28.36 27.75 27.91 159,847 -0.48(-1.69%)
Dec 12, 2016 28.66 28.78 28.36 28.39 64,640 +0.04(+0.14%)
Dec 09, 2016 28.74 28.78 28.31 28.35 91,017 -0.38(-1.32%)
Dec 08, 2016 28.78 29.02 28.60 28.73 164,649 +0.14(+0.49%)
Dec 07, 2016 28.16 28.65 28.16 28.59 139,019 +0.67(+2.40%)
Dec 06, 2016 27.72 27.93 27.60 27.92 262,993 +0.12(+0.43%)
Dec 05, 2016 27.57 27.90 27.57 27.80 129,113 +0.64(+2.36%)
Dec 02, 2016 26.74 27.21 26.67 27.16 53,389 +0.21(+0.78%)
Dec 01, 2016 27.07 27.23 26.86 26.95 258,763 +0.25(+0.94%)
Nov 30, 2016 27.02 27.17 26.70 26.70 123,909 -0.29(-1.07%)
Nov 29, 2016 26.96 27.14 26.81 26.99 252,327 -0.54(-1.96%)
Nov 28, 2016 27.55 27.61 27.40 27.53 135,554 +0.03(+0.11%)
Nov 25, 2016 27.65 27.65 27.33 27.50 144,591 +0.16(+0.59%)
Nov 23, 2016 27.34 27.34 27.34 0 +0.25(+0.92%)
Nov 22, 2016 26.78 27.11 26.53 27.09 240,258 +1.11(+4.25%)
Nov 21, 2016 25.80 26.00 25.79 25.98 97,490 +0.63(+2.50%)
Nov 18, 2016 26.10 26.10 25.35 25.35 186,258 -0.55(-2.12%)
Nov 17, 2016 26.05 26.07 25.82 25.90 227,716 +0.18(+0.70%)
Nov 16, 2016 25.70 25.99 25.50 25.72 71,687 -0.47(-1.79%)
Nov 15, 2016 26.25 26.25 25.78 26.19 79,610 -0.35(-1.32%)
Nov 14, 2016 26.33 26.64 26.33 26.54 121,248 +0.18(+0.68%)
Nov 11, 2016 26.40 26.56 26.00 26.36 216,241 -0.14(-0.53%)
Nov 10, 2016 26.75 26.93 26.26 26.50 533,911 +0.68(+2.63%)
Nov 09, 2016 25.25 26.00 24.80 25.82 114,232 +0.81(+3.24%)
Nov 08, 2016 24.55 25.19 24.50 25.01 146,853 +0.41(+1.67%)
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.