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

33.65 -1.74 (-4.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.85 36.85 36.85 335,102 -0.25(-0.69%)
Dec 30, 2020 36.99 37.28 36.88 37.10 335,102 +0.40(+1.10%)
Dec 29, 2020 37.12 37.18 36.60 36.70 816,496 +0.02(+0.05%)
Dec 28, 2020 36.99 37.00 36.60 36.68 552,335 +0.25(+0.69%)
Dec 24, 2020 36.58 36.69 36.29 36.43 70,800 -0.13(-0.36%)
Dec 23, 2020 36.45 36.62 35.98 36.56 558,246 +0.66(+1.84%)
Dec 22, 2020 36.25 36.46 35.78 35.90 103,259 -0.55(-1.51%)
Dec 21, 2020 35.89 36.65 35.57 36.45 170,746 -0.30(-0.82%)
Dec 18, 2020 36.88 36.95 36.53 36.75 156,500 -0.07(-0.19%)
Dec 17, 2020 36.70 36.97 36.67 36.82 119,161 +0.58(+1.60%)
Dec 16, 2020 36.34 36.53 36.00 36.24 125,265 +0.08(+0.22%)
Dec 15, 2020 35.90 36.22 35.62 36.16 178,327 +0.71(+2.00%)
Dec 14, 2020 36.05 36.11 35.35 35.45 160,753 -0.88(-2.41%)
Dec 11, 2020 36.45 36.53 36.01 36.33 1,290,300 -0.12(-0.34%)
Dec 10, 2020 35.73 36.52 35.73 36.45 310,110 +0.80(+2.24%)
Dec 09, 2020 36.21 36.39 35.40 35.65 193,306 -0.22(-0.61%)
Dec 08, 2020 35.67 35.95 35.49 35.87 387,399 +0.08(+0.22%)
Dec 07, 2020 36.06 36.13 35.68 35.79 213,967 -0.09(-0.25%)
Dec 04, 2020 35.50 35.95 35.34 35.88 948,600 +0.92(+2.63%)
Dec 03, 2020 34.90 35.22 34.71 34.96 251,564 +0.72(+2.10%)
Dec 02, 2020 33.74 34.24 33.56 34.24 102,924 +0.68(+2.03%)
Dec 01, 2020 33.16 33.62 33.02 33.56 113,164 +1.20(+3.71%)
Nov 30, 2020 32.92 32.92 32.32 32.36 136,631 -0.58(-1.76%)
Nov 27, 2020 32.95 33.03 32.83 32.94 66,800 +0.14(+0.43%)
Nov 25, 2020 32.71 32.90 32.40 32.80 116,200 +0.03(+0.09%)
Nov 24, 2020 32.18 32.84 32.08 32.77 124,532 +1.24(+3.93%)
Nov 23, 2020 31.20 31.64 31.00 31.53 156,781 +0.68(+2.22%)
Nov 20, 2020 30.72 30.95 30.71 30.85 67,000 +0.24(+0.77%)
Nov 19, 2020 30.33 30.61 30.22 30.61 77,309 +0.14(+0.46%)
Nov 18, 2020 30.82 30.91 30.45 30.47 99,966 -0.29(-0.94%)
Nov 17, 2020 30.55 30.88 30.40 30.76 66,722 +0.21(+0.69%)
Nov 16, 2020 30.37 30.62 29.91 30.55 389,491 +0.66(+2.21%)
Nov 13, 2020 29.57 29.95 29.55 29.89 135,600 +0.59(+2.01%)
Nov 12, 2020 29.61 29.75 29.15 29.30 64,748 -0.60(-2.01%)
Nov 11, 2020 29.90 29.95 29.78 29.90 90,543 +0.01(+0.03%)
Nov 10, 2020 29.75 30.15 29.73 29.89 226,647 +0.23(+0.78%)
Nov 09, 2020 29.79 30.46 29.52 29.66 200,573 +0.99(+3.45%)
Nov 06, 2020 28.42 28.80 28.34 28.67 57,300 +0.60(+2.14%)
Nov 05, 2020 27.85 28.23 27.54 28.07 77,657 +0.70(+2.56%)
Nov 04, 2020 27.50 27.65 27.14 27.37 156,068 -0.37(-1.33%)
Nov 03, 2020 27.66 27.81 27.56 27.74 74,702 +0.81(+3.03%)
Nov 02, 2020 26.99 27.00 26.80 26.93 122,980 +0.27(+0.99%)
Oct 30, 2020 26.55 26.74 26.33 26.66 61,700 +0.01(+0.04%)
Oct 29, 2020 26.28 26.76 26.13 26.65 158,981 +0.37(+1.41%)
Oct 28, 2020 27.00 27.00 26.28 26.28 70,798 -1.25(-4.54%)
Oct 27, 2020 27.58 27.64 27.25 27.53 49,913 -0.22(-0.79%)
Oct 26, 2020 28.12 28.12 27.52 27.75 76,344 -0.58(-2.05%)
Oct 23, 2020 28.32 28.39 28.18 28.33 24,500 +0.05(+0.18%)
Oct 22, 2020 28.16 28.32 27.98 28.28 68,800 +0.16(+0.57%)
Oct 21, 2020 27.93 28.40 27.93 28.12 76,985 +0.24(+0.86%)
Oct 20, 2020 27.80 28.04 27.78 27.88 52,445 +0.32(+1.16%)
Oct 19, 2020 27.94 27.99 27.55 27.56 37,270 -0.12(-0.43%)
Oct 16, 2020 27.66 27.80 27.63 27.68 25,600 +0.00(+0.00%)
Oct 15, 2020 27.27 27.68 27.10 27.68 90,927 -0.02(-0.07%)
Oct 14, 2020 27.64 27.76 27.56 27.70 118,742 +0.02(+0.07%)
Oct 13, 2020 27.62 27.88 27.49 27.68 134,159 -0.33(-1.18%)
Oct 12, 2020 28.05 28.07 27.89 28.01 90,922 -0.08(-0.30%)
Oct 09, 2020 27.98 28.20 27.95 28.09 48,600 +0.39(+1.43%)
Oct 08, 2020 27.46 27.70 27.41 27.70 490,457 +0.32(+1.17%)
Oct 07, 2020 27.04 27.51 27.04 27.38 553,231 +0.57(+2.13%)
Oct 06, 2020 27.45 27.49 26.81 26.81 126,821 -0.48(-1.76%)
Oct 05, 2020 27.10 27.40 27.10 27.29 105,745 +0.49(+1.83%)
Oct 02, 2020 26.44 26.89 26.36 26.80 129,700 +0.00(+0.00%)
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.