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

41.20 USD +0.20 (+0.49%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 38.77 114,612 -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%)
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 +0.82(+3.03%)
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.