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

40.35 USD -1.85 (-4.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.10(+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 32.58 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 31.67 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 +0.22(+0.75%)
Aug 18, 2017 30.10 30.22 30.00 30.17 30,544 +0.12(+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 +0.31(+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 30.17 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%)
Aug 01, 2017 30.54 30.54 30.30 30.40 58,700 -0.05(-0.16%)
Jul 31, 2017 30.35 30.54 30.35 30.45 324,386 +0.44(+1.47%)
Jul 28, 2017 29.96 30.06 29.90 30.01 256,195 -0.04(-0.13%)
Jul 27, 2017 30.30 30.40 29.93 30.05 130,089 -0.08(-0.27%)
Jul 26, 2017 30.00 30.17 29.87 30.13 379,653 +0.24(+0.80%)
Jul 25, 2017 29.53 29.93 29.53 29.89 81,155 +0.85(+2.93%)
Jul 24, 2017 28.96 29.09 28.90 29.04 64,871 +0.08(+0.28%)
Jul 21, 2017 29.04 29.06 28.95 28.96 591,534 -0.23(-0.79%)
Jul 20, 2017 29.33 29.37 29.05 29.19 38,718 -0.26(-0.88%)
Jul 19, 2017 29.38 29.54 29.23 29.45 49,712 +0.12(+0.41%)
Jul 18, 2017 29.21 29.33 29.05 29.33 96,134 +0.07(+0.24%)
Jul 17, 2017 29.07 29.33 29.07 29.26 598,585 +0.27(+0.93%)
Jul 14, 2017 28.93 29.04 28.86 28.99 508,725 +0.30(+1.05%)
Jul 13, 2017 28.48 28.70 28.44 28.69 59,994 +0.24(+0.84%)
Jul 12, 2017 28.44 28.50 28.35 28.45 73,608 +0.24(+0.85%)
Jul 11, 2017 27.97 28.28 27.91 28.21 61,620 +0.36(+1.29%)
Jul 10, 2017 27.37 27.95 27.37 27.85 36,625 +0.29(+1.05%)
Jul 07, 2017 27.59 27.59 27.36 27.56 30,410 +0.09(+0.33%)
Jul 06, 2017 27.54 27.64 27.43 27.47 85,721 -0.13(-0.47%)
Jul 05, 2017 27.67 27.76 27.45 27.60 100,244 +0.03(+0.11%)
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.