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

35.03 -0.59 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.50 33.65 33.35 33.47 134,949 +0.37(+1.12%)
Jul 30, 2018 33.11 33.43 33.10 33.10 24,349 -0.07(-0.21%)
Jul 27, 2018 33.35 33.42 33.06 33.17 31,500 +0.28(+0.85%)
Jul 26, 2018 33.06 33.06 32.80 32.89 50,547 -0.33(-0.99%)
Jul 25, 2018 32.94 33.25 32.72 33.22 222,424 +0.34(+1.02%)
Jul 24, 2018 32.75 33.14 32.72 32.88 491,932 +1.19(+3.75%)
Jul 23, 2018 31.60 31.76 31.59 31.70 116,697 +0.07(+0.21%)
Jul 20, 2018 31.50 31.67 31.29 31.63 122,026 -0.04(-0.13%)
Jul 19, 2018 32.04 32.04 31.51 31.67 52,740 -0.71(-2.19%)
Jul 18, 2018 32.24 32.40 32.02 32.38 191,081 +0.19(+0.59%)
Jul 17, 2018 31.64 32.23 31.64 32.19 79,364 +0.32(+1.00%)
Jul 16, 2018 31.80 32.07 31.70 31.87 235,296 -0.19(-0.59%)
Jul 13, 2018 31.95 32.12 31.83 32.06 92,346 -0.04(-0.12%)
Jul 12, 2018 31.99 32.16 31.89 32.10 98,748 +0.22(+0.69%)
Jul 11, 2018 32.12 32.46 31.79 31.88 51,550 -1.15(-3.48%)
Jul 10, 2018 32.96 33.08 32.82 33.03 166,797 +0.03(+0.09%)
Jul 09, 2018 32.86 33.08 32.73 33.00 119,341 +0.57(+1.76%)
Jul 06, 2018 31.93 32.53 31.85 32.43 900,313 +0.33(+1.03%)
Jul 05, 2018 31.79 32.10 31.79 32.10 103,650 +0.32(+1.01%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.15(-0.47%)
Jul 02, 2018 32.14 32.16 31.84 31.93 2,232,699 -0.70(-2.15%)
Jun 29, 2018 32.89 32.63 337,197 +0.40(+1.24%)
Jun 28, 2018 32.01 32.38 31.91 32.23 614,139 +0.03(+0.09%)
Jun 27, 2018 32.47 32.80 32.17 32.20 68,882 -0.43(-1.32%)
Jun 26, 2018 32.27 32.65 32.23 32.63 83,353 +0.19(+0.59%)
Jun 25, 2018 32.93 32.96 32.20 32.44 174,601 -0.89(-2.67%)
Jun 22, 2018 33.20 33.35 33.09 33.33 24,613 +0.66(+2.02%)
Jun 21, 2018 32.76 32.90 32.67 32.67 137,069 -0.30(-0.91%)
Jun 20, 2018 33.01 33.22 32.86 32.97 577,212 -0.03(-0.09%)
Jun 19, 2018 33.00 33.08 32.62 33.00 533,356 -1.42(-4.13%)
Jun 18, 2018 34.10 34.42 33.80 34.42 64,543 -0.08(-0.23%)
Jun 15, 2018 35.38 34.27 34.50 162,983 -0.88(-2.49%)
Jun 14, 2018 35.50 35.56 35.28 35.38 86,628 -0.22(-0.62%)
Jun 13, 2018 35.57 35.77 35.34 35.60 22,141 -0.01(-0.03%)
Jun 12, 2018 35.70 35.86 35.49 35.61 49,571 -0.47(-1.30%)
Jun 11, 2018 35.93 36.20 35.93 36.08 49,177 +0.08(+0.22%)
Jun 08, 2018 35.85 36.02 35.70 36.00 38,349 -0.21(-0.58%)
Jun 07, 2018 36.41 36.55 35.98 36.21 78,235 -0.35(-0.96%)
Jun 06, 2018 36.56 36.56 77,302 +0.88(+2.47%)
Jun 05, 2018 35.40 35.69 35.40 35.68 34,188 +0.23(+0.65%)
Jun 04, 2018 35.59 35.69 35.31 35.45 32,013 +0.27(+0.77%)
Jun 01, 2018 35.04 35.27 34.99 35.18 98,028 +0.52(+1.50%)
May 31, 2018 34.71 34.94 34.52 34.66 42,729 -0.04(-0.12%)
May 30, 2018 34.24 34.75 34.24 34.70 41,176 +0.66(+1.94%)
May 29, 2018 34.32 34.75 33.97 34.04 80,240 -0.77(-2.21%)
May 25, 2018 34.81 34.81 34.81 0 -0.68(-1.92%)
May 24, 2018 35.54 35.61 35.14 35.49 22,322 -0.18(-0.50%)
May 23, 2018 35.72 35.85 35.24 35.67 81,275 -0.65(-1.79%)
May 22, 2018 36.52 36.52 36.30 36.32 33,832 -0.01(-0.03%)
May 21, 2018 36.21 36.49 36.12 36.33 50,129 +0.29(+0.80%)
May 18, 2018 36.20 36.20 36.02 36.04 21,060 -0.64(-1.74%)
May 17, 2018 36.56 36.71 36.42 36.68 132,939 +0.11(+0.30%)
May 16, 2018 36.12 36.62 36.00 36.57 159,378 +0.70(+1.95%)
May 15, 2018 35.90 35.90 35.50 35.87 55,149 -0.48(-1.32%)
May 14, 2018 36.48 36.49 36.27 36.35 41,517 +0.22(+0.61%)
May 11, 2018 35.91 36.35 35.91 36.13 204,645 +0.29(+0.81%)
May 10, 2018 35.54 35.90 35.50 35.84 239,747 +0.65(+1.85%)
May 09, 2018 34.68 35.20 34.57 35.19 303,390 +0.58(+1.68%)
May 08, 2018 34.55 34.85 34.40 34.61 354,194 -0.15(-0.43%)
May 07, 2018 35.01 35.08 34.76 34.76 160,383 -0.10(-0.29%)
May 04, 2018 34.50 34.97 34.35 34.86 300,289 +0.28(+0.81%)
May 03, 2018 34.49 34.72 34.27 34.58 46,819 +0.18(+0.52%)
May 02, 2018 34.36 34.68 34.34 34.40 43,854 +0.46(+1.36%)
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.