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

38.14 +0.98 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.52 33.52 33.52 0 +0.75(+2.29%)
Mar 28, 2018 33.05 33.14 32.66 32.77 84,889 -0.53(-1.59%)
Mar 27, 2018 33.91 33.91 33.14 33.30 49,332 -0.36(-1.07%)
Mar 26, 2018 33.72 33.82 33.07 33.66 187,347 +0.58(+1.75%)
Mar 23, 2018 33.56 33.66 33.03 33.08 106,882 -0.57(-1.69%)
Mar 22, 2018 34.17 34.26 33.62 33.65 123,952 -1.22(-3.50%)
Mar 21, 2018 34.10 34.87 34.00 34.87 83,441 +0.79(+2.32%)
Mar 20, 2018 34.00 34.34 33.99 34.08 118,101 -0.12(-0.35%)
Mar 19, 2018 34.54 34.70 33.88 34.20 366,479 -0.71(-2.03%)
Mar 16, 2018 34.66 34.98 34.66 34.91 141,635 +0.16(+0.46%)
Mar 15, 2018 34.83 35.24 34.70 34.75 418,685 -0.18(-0.52%)
Mar 14, 2018 35.38 35.38 34.82 34.93 427,696 +0.13(+0.37%)
Mar 13, 2018 34.99 35.28 34.75 34.80 439,941 -0.15(-0.43%)
Mar 12, 2018 34.75 35.00 34.71 34.95 518,043 +0.24(+0.69%)
Mar 09, 2018 34.60 34.86 34.60 34.71 253,420 +0.16(+0.46%)
Mar 08, 2018 34.88 34.95 34.35 34.55 416,641 -0.35(-1.00%)
Mar 07, 2018 35.08 34.90 279,220 -0.38(-1.08%)
Mar 06, 2018 35.38 35.43 34.84 35.28 282,105 +0.68(+1.97%)
Mar 05, 2018 34.31 34.81 34.10 34.60 311,460 -0.01(-0.03%)
Mar 02, 2018 34.30 34.76 34.15 34.61 422,678 -0.20(-0.57%)
Mar 01, 2018 35.31 35.35 34.71 34.81 925,995 -0.52(-1.47%)
Feb 28, 2018 36.16 36.16 35.28 35.33 158,515 -0.95(-2.62%)
Feb 27, 2018 36.72 36.98 36.24 36.28 259,935 -0.72(-1.95%)
Feb 26, 2018 36.87 37.00 36.58 37.00 449,907 +0.51(+1.40%)
Feb 23, 2018 36.38 36.50 35.92 36.49 143,783 +0.41(+1.14%)
Feb 22, 2018 36.13 36.34 35.83 36.08 167,793 +0.22(+0.61%)
Feb 21, 2018 35.94 36.49 35.86 35.86 101,003 -0.04(-0.11%)
Feb 20, 2018 36.07 36.19 35.72 35.90 113,616 -0.78(-2.13%)
Feb 16, 2018 36.68 36.68 36.68 0 -0.12(-0.33%)
Feb 15, 2018 36.75 36.91 36.42 36.80 308,647 +0.60(+1.66%)
Feb 14, 2018 34.99 36.43 34.79 36.20 424,735 +1.11(+3.16%)
Feb 13, 2018 34.72 35.19 34.68 35.09 353,031 +0.28(+0.80%)
Feb 12, 2018 34.67 35.03 34.36 34.81 334,629 +0.37(+1.07%)
Feb 09, 2018 33.79 34.44 32.85 34.44 467,802 +1.01(+3.02%)
Feb 08, 2018 34.59 34.72 33.41 33.43 312,538 -1.33(-3.83%)
Feb 07, 2018 35.50 35.50 34.70 34.76 360,780 -0.87(-2.44%)
Feb 06, 2018 34.70 35.78 34.00 35.63 702,807 +0.86(+2.47%)
Feb 05, 2018 35.02 35.85 34.16 34.77 520,762 -0.24(-0.69%)
Feb 02, 2018 36.75 36.80 35.01 35.01 444,895 -1.99(-5.38%)
Feb 01, 2018 36.86 37.03 36.80 37.00 119,631 +0.25(+0.68%)
Jan 31, 2018 37.01 37.24 36.60 36.75 174,404 -0.19(-0.51%)
Jan 30, 2018 37.36 37.39 36.82 36.94 128,797 -0.59(-1.59%)
Jan 29, 2018 37.76 37.91 37.45 37.53 131,469 -0.01(-0.01%)
Jan 26, 2018 37.44 37.61 37.10 37.54 163,208 +0.27(+0.72%)
Jan 25, 2018 37.73 37.83 37.14 37.27 236,198 -0.03(-0.08%)
Jan 24, 2018 37.39 37.44 37.10 37.30 508,003 +0.48(+1.30%)
Jan 23, 2018 37.01 37.11 36.50 36.82 193,877 -0.49(-1.31%)
Jan 22, 2018 37.30 37.35 37.05 37.31 158,888 +0.02(+0.05%)
Jan 19, 2018 37.37 37.46 37.16 37.29 162,702 +0.16(+0.43%)
Jan 18, 2018 37.34 37.45 37.05 37.13 112,269 -0.39(-1.04%)
Jan 17, 2018 37.10 37.52 36.97 37.52 335,510 +0.74(+2.01%)
Jan 16, 2018 37.69 37.70 36.78 36.78 343,503 -1.04(-2.75%)
Jan 12, 2018 37.82 37.82 37.82 0 +0.45(+1.21%)
Jan 11, 2018 37.05 37.40 37.00 37.37 241,791 +0.59(+1.60%)
Jan 10, 2018 36.68 36.84 36.61 36.78 463,997 +0.12(+0.33%)
Jan 09, 2018 36.99 36.99 36.52 36.66 169,783 +0.07(+0.19%)
Jan 08, 2018 36.45 36.60 36.30 36.59 295,377 +0.65(+1.81%)
Jan 05, 2018 36.19 36.30 35.94 35.94 152,203 -0.07(-0.19%)
Jan 04, 2018 36.35 36.35 35.85 36.01 471,711 -0.11(-0.30%)
Jan 03, 2018 35.88 36.12 35.64 36.12 287,804 +0.44(+1.23%)
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.