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

44.39 -0.24 (-0.54%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.47 31.72 31.37 31.71 340,947 +0.06(+0.19%)
Oct 30, 2017 31.87 31.60 31.65 103,759 -0.11(-0.35%)
Oct 27, 2017 31.49 31.79 31.49 31.76 171,339 -0.20(-0.63%)
Oct 26, 2017 32.36 32.36 31.86 31.96 63,908 -0.17(-0.53%)
Oct 25, 2017 32.27 32.50 32.00 32.13 101,266 -0.26(-0.80%)
Oct 24, 2017 32.15 32.47 32.15 32.39 44,969 +0.21(+0.65%)
Oct 23, 2017 32.13 32.32 32.10 32.18 97,187 -0.07(-0.22%)
Oct 20, 2017 32.19 32.38 32.14 32.25 78,341 +0.06(+0.19%)
Oct 19, 2017 32.00 32.19 31.83 32.19 26,943 +0.03(+0.09%)
Oct 18, 2017 32.18 32.40 31.98 32.16 91,790 -0.22(-0.66%)
Oct 17, 2017 32.73 32.76 32.30 32.38 179,745 -0.38(-1.18%)
Oct 16, 2017 33.00 33.01 32.62 32.76 317,897 +0.43(+1.33%)
Oct 13, 2017 32.26 32.50 32.19 32.33 977,784 +0.65(+2.05%)
Oct 12, 2017 31.45 31.85 31.45 31.68 195,003 +0.10(+0.32%)
Oct 11, 2017 31.51 31.69 31.49 31.58 152,986 -0.13(-0.41%)
Oct 10, 2017 31.78 31.78 31.54 31.71 85,274 +0.29(+0.92%)
Oct 09, 2017 31.85 31.87 31.41 31.42 107,177 -0.45(-1.41%)
Oct 06, 2017 31.72 31.88 31.66 31.87 60,667 +0.02(+0.06%)
Oct 05, 2017 31.81 32.08 31.81 31.85 92,668 +0.20(+0.63%)
Oct 04, 2017 31.76 31.84 31.63 31.65 101,158 +0.11(+0.35%)
Oct 03, 2017 31.27 31.58 31.21 31.54 70,082 +0.27(+0.86%)
Oct 02, 2017 30.94 31.31 30.94 31.27 148,022 +0.30(+0.97%)
Sep 29, 2017 30.73 30.98 30.73 30.97 110,778 +0.28(+0.91%)
Sep 28, 2017 30.34 30.69 30.30 30.69 158,193 +0.12(+0.39%)
Sep 27, 2017 30.57 30.67 30.34 30.57 42,021 +0.11(+0.36%)
Sep 26, 2017 30.51 30.96 30.44 30.46 88,581 -0.04(-0.13%)
Sep 25, 2017 30.94 30.96 30.43 30.50 168,305 -0.55(-1.77%)
Sep 22, 2017 31.00 31.08 30.74 31.05 69,391 -0.12(-0.38%)
Sep 21, 2017 31.14 31.49 31.14 31.17 73,276 -0.39(-1.24%)
Sep 20, 2017 31.64 31.94 31.38 31.56 81,016 -0.03(-0.09%)
Sep 19, 2017 31.42 31.59 31.29 31.59 94,164 +0.11(+0.37%)
Sep 18, 2017 31.49 31.54 31.36 31.48 97,822 +0.11(+0.33%)
Sep 15, 2017 31.38 31.56 31.30 31.37 136,856 -0.23(-0.73%)
Sep 14, 2017 31.85 31.85 31.38 31.60 195,161 -0.44(-1.37%)
Sep 13, 2017 32.43 32.43 32.02 32.04 120,514 -0.64(-1.96%)
Sep 12, 2017 32.61 32.73 32.51 32.68 107,977 +0.30(+0.93%)
Sep 11, 2017 32.24 32.50 32.24 32.38 76,980 +0.22(+0.68%)
Sep 08, 2017 32.69 32.69 32.08 32.16 472,183 -0.58(-1.77%)
Sep 07, 2017 32.60 32.79 32.53 32.74 187,473 +0.22(+0.68%)
Sep 06, 2017 32.13 32.55 32.13 32.52 91,270 +0.46(+1.43%)
Sep 05, 2017 32.57 32.69 32.00 32.06 485,000 -0.44(-1.35%)
Sep 01, 2017 32.40 32.59 32.30 32.50 177,046 +0.41(+1.28%)
Aug 31, 2017 32.00 32.19 31.95 32.09 143,124 +0.42(+1.31%)
Aug 30, 2017 31.70 31.81 31.64 31.68 87,147 +0.02(+0.06%)
Aug 29, 2017 31.50 31.71 31.22 31.66 122,025 +0.08(+0.24%)
Aug 28, 2017 31.65 31.66 31.47 31.58 235,447 +0.12(+0.40%)
Aug 25, 2017 31.52 31.59 31.35 31.45 544,757 +0.28(+0.91%)
Aug 24, 2017 31.14 31.20 30.91 31.17 150,498 +0.14(+0.45%)
Aug 23, 2017 30.74 31.05 30.60 31.03 108,747 +0.24(+0.78%)
Aug 22, 2017 30.75 30.86 30.69 30.79 295,364 +0.40(+1.32%)
Aug 21, 2017 30.39 30.46 30.24 30.39 74,978 +0.23(+0.75%)
Aug 18, 2017 30.10 30.22 30.00 30.16 30,544 +0.11(+0.38%)
Aug 17, 2017 30.57 30.57 30.00 30.05 73,631 -0.37(-1.22%)
Aug 16, 2017 29.82 30.42 29.82 30.42 69,733 +0.76(+2.56%)
Aug 15, 2017 29.51 29.76 29.51 29.66 815,789 -0.36(-1.22%)
Aug 14, 2017 30.00 30.12 29.96 30.02 36,743 +0.30(+1.03%)
Aug 11, 2017 29.84 29.92 29.49 29.72 66,857 -0.44(-1.46%)
Aug 10, 2017 30.60 30.61 30.10 30.16 188,316 -0.57(-1.85%)
Aug 09, 2017 30.58 31.04 30.58 30.73 21,334 -0.09(-0.29%)
Aug 08, 2017 30.88 31.00 30.70 30.82 54,957 -0.09(-0.29%)
Aug 07, 2017 30.54 30.93 30.54 30.91 74,428 +0.59(+1.95%)
Aug 04, 2017 30.23 30.38 30.18 30.32 18,479 +0.20(+0.66%)
Aug 03, 2017 30.03 30.19 29.97 30.12 39,387 +0.06(+0.20%)
Aug 02, 2017 30.04 30.33 29.93 30.06 262,168 -0.34(-1.12%)
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.