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

37.60 -0.87 (-2.26%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.62 46.91 45.75 45.82 286,913 -0.56(-1.21%)
May 27, 2022 45.69 46.50 45.69 46.38 312,281 +1.01(+2.23%)
May 26, 2022 44.50 45.48 44.50 45.37 197,131 +0.62(+1.39%)
May 25, 2022 43.99 44.87 43.99 44.75 220,767 +0.12(+0.27%)
May 24, 2022 44.02 44.66 43.74 44.63 309,228 -0.12(-0.27%)
May 23, 2022 44.01 44.88 44.01 44.75 425,086 +1.19(+2.73%)
May 20, 2022 43.82 43.96 42.75 43.56 353,651 +0.44(+1.02%)
May 19, 2022 42.01 43.46 42.00 43.12 350,509 +1.16(+2.76%)
May 18, 2022 43.26 43.35 41.89 41.96 570,200 -1.51(-3.47%)
May 17, 2022 42.79 43.50 42.79 43.47 575,973 +1.66(+3.97%)
May 16, 2022 41.26 41.97 41.22 41.81 297,600 +0.46(+1.11%)
May 13, 2022 40.77 41.71 40.55 41.35 203,413 +1.01(+2.50%)
May 12, 2022 40.14 40.82 39.70 40.34 593,587 -0.85(-2.06%)
May 11, 2022 41.53 42.47 41.18 41.19 637,061 +0.21(+0.51%)
May 10, 2022 41.67 42.24 40.31 40.98 863,681 -0.23(-0.56%)
May 09, 2022 42.19 42.67 41.03 41.21 814,080 -2.56(-5.85%)
May 06, 2022 44.05 44.05 42.80 43.77 593,841 -0.44(-1.00%)
May 05, 2022 46.10 46.13 43.59 44.21 352,275 -2.08(-4.49%)
May 04, 2022 45.09 46.41 44.53 46.29 314,106 +0.76(+1.67%)
May 03, 2022 45.08 46.00 45.08 45.53 856,680 +0.52(+1.16%)
May 02, 2022 45.12 45.34 44.25 45.01 389,540 -0.46(-1.01%)
Apr 29, 2022 46.48 47.04 45.34 45.47 328,904 -0.51(-1.11%)
Apr 28, 2022 45.92 46.21 44.90 45.98 526,760 +0.58(+1.28%)
Apr 27, 2022 45.30 45.79 44.84 45.40 439,596 +1.82(+4.18%)
Apr 26, 2022 44.50 44.99 43.58 43.58 1,280,812 -1.29(-2.87%)
Apr 25, 2022 45.00 45.01 43.66 44.87 1,939,643 -1.31(-2.84%)
Apr 22, 2022 48.32 48.42 46.01 46.18 1,557,295 -2.58(-5.29%)
Apr 21, 2022 50.38 50.72 48.49 48.76 1,235,302 -2.37(-4.64%)
Apr 20, 2022 51.19 51.38 50.47 51.13 448,846 -0.67(-1.29%)
Apr 19, 2022 51.71 51.91 51.45 51.80 340,333 -0.14(-0.27%)
Apr 18, 2022 52.49 52.49 51.55 51.94 466,917 +0.10(+0.19%)
Apr 14, 2022 52.02 52.09 51.61 51.84 177,223 -0.14(-0.27%)
Apr 13, 2022 51.20 51.98 51.04 51.98 612,331 +1.17(+2.30%)
Apr 12, 2022 51.34 51.69 50.81 50.81 775,982 +0.15(+0.30%)
Apr 11, 2022 51.19 51.31 50.53 50.66 280,310 -0.71(-1.38%)
Apr 08, 2022 51.05 51.62 51.05 51.37 983,468 +0.32(+0.63%)
Apr 07, 2022 50.70 51.32 50.31 51.05 285,629 +0.14(+0.27%)
Apr 06, 2022 51.45 51.45 50.54 50.91 521,772 -0.69(-1.34%)
Apr 05, 2022 52.50 52.86 51.38 51.60 497,765 -1.12(-2.12%)
Apr 04, 2022 53.00 53.00 52.38 52.72 653,729 +0.22(+0.42%)
Apr 01, 2022 51.54 52.50 51.54 52.50 457,984 +1.28(+2.50%)
Mar 31, 2022 51.91 51.91 51.12 51.22 413,616 -0.27(-0.52%)
Mar 30, 2022 51.40 51.73 51.16 51.49 310,356 +0.67(+1.32%)
Mar 29, 2022 50.40 50.86 50.04 50.82 492,810 -0.35(-0.69%)
Mar 28, 2022 51.26 51.36 50.45 51.17 442,125 -0.59(-1.13%)
Mar 25, 2022 51.49 51.76 51.25 51.76 337,639 +0.24(+0.47%)
Mar 24, 2022 51.30 51.64 51.12 51.52 636,899 +0.84(+1.66%)
Mar 23, 2022 50.42 50.91 50.24 50.68 312,265 +0.53(+1.06%)
Mar 22, 2022 50.43 50.79 49.95 50.15 580,628 +0.23(+0.46%)
Mar 21, 2022 48.87 50.18 48.85 49.92 704,302 +1.38(+2.84%)
Mar 18, 2022 48.13 48.74 47.91 48.54 374,373 +0.41(+0.85%)
Mar 17, 2022 47.38 48.28 47.03 48.13 316,550 +1.15(+2.45%)
Mar 16, 2022 46.50 47.13 45.83 46.98 458,779 +1.50(+3.30%)
Mar 15, 2022 45.70 45.72 44.54 45.48 1,354,041 -0.54(-1.17%)
Mar 14, 2022 47.65 47.65 45.69 46.02 578,090 -2.02(-4.20%)
Mar 11, 2022 48.36 48.78 47.91 48.04 876,999 -0.30(-0.62%)
Mar 10, 2022 47.40 48.58 47.14 48.34 524,236 +0.88(+1.85%)
Mar 09, 2022 47.15 47.88 46.86 47.46 569,136 -0.08(-0.17%)
Mar 08, 2022 48.72 48.72 47.00 47.54 865,039 -1.27(-2.60%)
Mar 07, 2022 50.12 50.20 48.30 48.81 1,054,949 -0.99(-1.99%)
Mar 04, 2022 49.27 49.80 48.70 49.80 581,066 -0.18(-0.35%)
Mar 03, 2022 50.14 50.28 49.10 49.98 540,467 +0.26(+0.51%)
Mar 02, 2022 49.00 49.91 48.86 49.72 475,574 +1.77(+3.69%)
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.