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

41.96 -1.51 (-3.47%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.21 31.33 31.02 31.07 526,400 +0.22(+0.71%)
Mar 28, 2019 30.77 30.85 30.71 30.85 13,862 +0.08(+0.26%)
Mar 27, 2019 30.70 30.98 30.57 30.77 46,951 -0.01(-0.03%)
Mar 26, 2019 30.78 30.97 30.73 30.78 37,340 +0.23(+0.75%)
Mar 25, 2019 30.35 30.70 30.30 30.55 96,846 +0.04(+0.13%)
Mar 22, 2019 31.07 31.24 30.40 30.51 99,600 -0.81(-2.59%)
Mar 21, 2019 31.11 31.40 31.11 31.32 63,046 +0.12(+0.38%)
Mar 20, 2019 31.10 31.37 30.81 31.20 292,433 -0.02(-0.06%)
Mar 19, 2019 31.46 31.53 31.16 31.22 852,833 +0.11(+0.35%)
Mar 18, 2019 30.87 31.17 30.87 31.11 58,521 +0.48(+1.57%)
Mar 15, 2019 30.69 30.80 30.61 30.63 69,700 +0.07(+0.23%)
Mar 14, 2019 30.58 30.68 30.50 30.56 63,876 -0.28(-0.91%)
Mar 13, 2019 30.76 30.84 30.51 30.84 44,924 +0.41(+1.35%)
Mar 12, 2019 30.37 30.56 30.37 30.43 27,165 +0.09(+0.30%)
Mar 11, 2019 29.92 30.34 29.92 30.34 28,262 +0.50(+1.69%)
Mar 08, 2019 29.88 29.89 29.67 29.84 78,800 -0.39(-1.31%)
Mar 07, 2019 30.56 30.58 30.11 30.23 82,312 -0.33(-1.08%)
Mar 06, 2019 30.73 30.94 30.56 30.56 56,253 -0.05(-0.16%)
Mar 05, 2019 30.61 30.68 30.46 30.61 79,737 +0.00(+0.00%)
Mar 04, 2019 30.57 30.71 30.34 30.61 61,791 +0.07(+0.23%)
Mar 01, 2019 30.61 30.75 30.46 30.54 58,800 -0.07(-0.23%)
Feb 28, 2019 30.76 30.98 30.59 30.61 102,172 -0.53(-1.70%)
Feb 27, 2019 31.46 31.46 31.14 31.14 39,361 -0.15(-0.48%)
Feb 26, 2019 31.25 31.40 31.06 31.29 25,620 +0.13(+0.42%)
Feb 25, 2019 31.26 31.33 31.08 31.16 73,753 +0.15(+0.48%)
Feb 22, 2019 30.98 31.09 30.89 31.01 35,000 +0.50(+1.64%)
Feb 21, 2019 30.64 30.81 30.39 30.51 72,115 -0.38(-1.23%)
Feb 20, 2019 30.60 31.03 30.50 30.89 151,244 +0.62(+2.05%)
Feb 19, 2019 29.76 30.38 29.67 30.27 232,866 +0.35(+1.17%)
Feb 15, 2019 29.69 29.97 29.69 29.92 28,700 +0.32(+1.07%)
Feb 14, 2019 29.59 29.63 29.42 29.60 137,082 -0.01(-0.04%)
Feb 13, 2019 29.53 29.87 29.53 29.61 36,841 +0.16(+0.56%)
Feb 12, 2019 29.30 29.48 29.16 29.45 313,854 +0.36(+1.24%)
Feb 11, 2019 29.18 29.18 28.96 29.09 33,834 -0.05(-0.17%)
Feb 08, 2019 29.26 29.26 28.93 29.14 72,500 -0.21(-0.72%)
Feb 07, 2019 29.44 29.61 29.28 29.35 269,532 -0.33(-1.11%)
Feb 06, 2019 29.93 29.93 29.67 29.68 264,017 -0.19(-0.64%)
Feb 05, 2019 29.92 29.98 29.77 29.87 287,857 +0.06(+0.20%)
Feb 04, 2019 29.71 29.86 29.59 29.81 23,197 -0.04(-0.13%)
Feb 01, 2019 29.98 29.98 29.77 29.85 35,600 -0.13(-0.43%)
Jan 31, 2019 29.87 29.99 29.71 29.98 127,906 +0.28(+0.94%)
Jan 30, 2019 29.38 29.86 29.19 29.70 93,208 +0.97(+3.38%)
Jan 29, 2019 28.70 28.87 28.65 28.73 83,123 +0.39(+1.36%)
Jan 28, 2019 28.54 28.81 28.26 28.34 466,894 -0.58(-1.99%)
Jan 25, 2019 28.71 29.11 28.67 28.92 287,600 +0.56(+1.97%)
Jan 24, 2019 28.12 28.39 28.12 28.36 104,260 +0.06(+0.21%)
Jan 23, 2019 28.30 28.39 28.09 28.30 227,367 +0.11(+0.39%)
Jan 22, 2019 28.50 28.50 28.12 28.19 102,021 -0.76(-2.63%)
Jan 18, 2019 28.81 29.10 28.79 28.95 152,000 +0.29(+1.01%)
Jan 17, 2019 28.17 28.88 28.15 28.66 99,904 +0.26(+0.92%)
Jan 16, 2019 28.20 28.46 28.20 28.40 693,786 +0.15(+0.53%)
Jan 15, 2019 28.35 28.44 28.11 28.25 153,490 +0.06(+0.21%)
Jan 14, 2019 28.16 28.35 27.96 28.19 72,360 -0.15(-0.53%)
Jan 11, 2019 28.34 28.46 28.18 28.34 17,500 -0.10(-0.35%)
Jan 10, 2019 28.32 28.52 28.10 28.44 42,068 -0.06(-0.21%)
Jan 09, 2019 28.29 28.61 28.29 28.50 109,102 +0.49(+1.75%)
Jan 08, 2019 27.68 28.01 27.68 28.01 102,737 +0.22(+0.79%)
Jan 07, 2019 27.58 28.00 27.58 27.79 289,925 +0.31(+1.13%)
Jan 04, 2019 26.78 27.61 26.62 27.48 479,400 +1.37(+5.25%)
Jan 03, 2019 26.67 26.80 26.11 26.11 83,524 -0.69(-2.57%)
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.