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

42.88 USD -1.21 (-2.74%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37.78 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 38.77 114,599 -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 40.28 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 -0.92(-2.22%)
Jan 08, 2021 41.60 41.60 40.68 41.17 252,200 -0.10(-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%)
Jan 04, 2021 38.04 38.61 37.77 37.95 288,111 +1.10(+2.99%)
Dec 31, 2020 36.85 36.85 36.85 335,102 -0.26(-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 35.96 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%)
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.