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

40.44 USD -0.97 (-2.34%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.57 26.95 26.57 26.78 63,360 +0.10(+0.37%)
Sep 29, 2020 26.93 26.93 26.58 26.68 153,074 -0.25(-0.93%)
Sep 28, 2020 26.89 27.10 26.79 26.93 112,646 +0.26(+0.97%)
Sep 25, 2020 26.30 26.67 26.26 26.67 340,200 +0.03(+0.09%)
Sep 24, 2020 26.38 26.94 26.30 26.64 436,547 -0.06(-0.21%)
Sep 23, 2020 27.25 27.30 26.60 26.70 55,597 -0.49(-1.80%)
Sep 22, 2020 27.45 27.52 27.01 27.19 143,200 -0.29(-1.06%)
Sep 21, 2020 27.83 28.07 27.15 27.48 240,154 -1.19(-4.15%)
Sep 18, 2020 28.86 29.00 28.61 28.67 61,800 -0.09(-0.31%)
Sep 17, 2020 28.27 28.83 28.01 28.76 112,927 -0.14(-0.48%)
Sep 16, 2020 28.89 29.13 28.85 28.90 97,796 +0.04(+0.14%)
Sep 15, 2020 28.86 29.02 28.82 28.86 142,678 +0.31(+1.09%)
Sep 14, 2020 28.60 28.67 28.48 28.55 125,741 +0.37(+1.31%)
Sep 11, 2020 27.94 28.38 27.84 28.18 134,100 +0.55(+1.99%)
Sep 10, 2020 28.27 28.28 27.61 27.63 86,301 -0.47(-1.67%)
Sep 09, 2020 27.99 28.30 27.93 28.10 79,972 +0.60(+2.18%)
Sep 08, 2020 27.87 27.88 27.40 27.50 127,758 -0.43(-1.54%)
Sep 04, 2020 27.76 28.10 27.41 27.93 103,600 +0.43(+1.55%)
Sep 03, 2020 28.16 28.37 27.33 27.50 106,916 -0.95(-3.32%)
Sep 02, 2020 28.49 28.49 28.17 28.45 109,765 +0.15(+0.53%)
Sep 01, 2020 28.10 28.36 27.99 28.30 49,949 +0.49(+1.76%)
Aug 31, 2020 28.09 28.11 27.77 27.81 78,986 -0.21(-0.75%)
Aug 28, 2020 27.72 28.06 27.72 28.02 115,400 +0.51(+1.85%)
Aug 27, 2020 28.09 28.09 27.46 27.51 117,991 -0.27(-0.97%)
Aug 26, 2020 27.66 27.87 27.66 27.78 641,384 +0.16(+0.56%)
Aug 25, 2020 27.93 28.00 27.41 27.62 45,984 -0.29(-1.02%)
Aug 24, 2020 27.85 28.00 27.77 27.91 308,357 +0.42(+1.53%)
Aug 21, 2020 27.71 27.71 27.37 27.49 76,200 -0.37(-1.33%)
Aug 20, 2020 27.90 28.00 27.53 27.86 96,407 -0.26(-0.92%)
Aug 19, 2020 28.49 28.49 28.10 28.12 136,369 -0.22(-0.78%)
Aug 18, 2020 28.52 28.60 28.21 28.34 135,637 +0.04(+0.14%)
Aug 17, 2020 28.44 28.50 28.17 28.30 351,952 +0.42(+1.51%)
Aug 14, 2020 27.96 28.06 27.77 27.88 946,100 -0.02(-0.07%)
Aug 13, 2020 28.14 28.14 27.80 27.90 86,512 -0.23(-0.82%)
Aug 12, 2020 28.16 28.34 28.03 28.13 53,597 +0.32(+1.15%)
Aug 11, 2020 28.08 28.24 27.76 27.81 115,504 -0.08(-0.29%)
Aug 10, 2020 27.70 27.93 27.61 27.89 37,200 +0.43(+1.57%)
Aug 07, 2020 27.68 27.77 27.26 27.46 110,900 -0.61(-2.17%)
Aug 06, 2020 27.77 28.09 27.71 28.07 217,412 +0.07(+0.25%)
Aug 05, 2020 27.58 28.18 27.52 28.00 470,450 +0.99(+3.67%)
Aug 04, 2020 26.84 27.03 26.65 27.01 28,973 +0.15(+0.56%)
Aug 03, 2020 26.60 26.88 26.46 26.86 67,029 +0.47(+1.78%)
Jul 31, 2020 26.72 26.72 26.19 26.39 265,200 -0.44(-1.64%)
Jul 30, 2020 26.73 26.83 26.29 26.83 321,534 -0.48(-1.76%)
Jul 29, 2020 27.25 27.37 27.03 27.31 39,184 +0.27(+1.00%)
Jul 28, 2020 27.28 27.28 27.00 27.04 111,147 -0.31(-1.13%)
Jul 27, 2020 26.97 27.42 26.84 27.35 400,657 +0.78(+2.94%)
Jul 24, 2020 26.32 26.58 26.29 26.57 44,500 +0.06(+0.21%)
Jul 23, 2020 26.67 26.85 26.45 26.51 38,926 -0.24(-0.88%)
Jul 22, 2020 26.63 26.75 26.50 26.75 92,821 +0.14(+0.55%)
Jul 21, 2020 26.78 26.79 26.58 26.61 100,364 -0.12(-0.47%)
Jul 20, 2020 26.67 26.80 26.52 26.73 96,897 +0.17(+0.64%)
Jul 17, 2020 26.39 26.64 26.39 26.56 43,600 +0.23(+0.87%)
Jul 16, 2020 26.24 26.50 26.24 26.33 96,905 -0.23(-0.87%)
Jul 15, 2020 26.64 26.66 26.30 26.56 75,822 +0.38(+1.45%)
Jul 14, 2020 25.56 26.27 25.56 26.18 51,031 +0.59(+2.31%)
Jul 13, 2020 25.99 26.20 25.51 25.59 60,681 +0.00(+0.00%)
Jul 10, 2020 25.43 25.59 25.28 25.59 34,900 +0.31(+1.23%)
Jul 09, 2020 25.39 25.61 25.10 25.28 60,835 -0.14(-0.55%)
Jul 08, 2020 25.24 25.46 25.23 25.42 81,054 +0.53(+2.13%)
Jul 07, 2020 25.09 25.21 24.89 24.89 37,280 -0.20(-0.80%)
Jul 06, 2020 25.11 25.13 24.89 25.09 57,734 +0.36(+1.46%)
Jul 02, 2020 24.76 25.05 24.69 24.73 36,500 +0.36(+1.48%)
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.