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

43.56 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.00 28.30 27.94 28.08 423,900 -0.44(-1.54%)
May 30, 2019 28.49 28.69 28.46 28.52 31,548 -0.07(-0.24%)
May 29, 2019 28.37 28.59 28.33 28.59 44,869 -0.17(-0.59%)
May 28, 2019 29.10 29.14 28.72 28.76 26,160 +0.04(+0.14%)
May 24, 2019 28.56 28.79 28.56 28.72 135,600 +0.51(+1.81%)
May 23, 2019 28.22 28.43 28.06 28.21 57,881 -0.59(-2.05%)
May 22, 2019 28.97 29.14 28.76 28.80 26,421 -0.35(-1.20%)
May 21, 2019 28.84 29.16 28.84 29.15 57,670 +0.29(+1.00%)
May 20, 2019 28.88 29.04 28.79 28.86 46,705 -0.14(-0.48%)
May 17, 2019 28.94 29.23 28.94 29.00 97,100 -0.32(-1.09%)
May 16, 2019 29.21 29.47 29.21 29.32 92,056 +0.23(+0.79%)
May 15, 2019 28.86 29.18 28.76 29.09 68,841 -0.10(-0.34%)
May 14, 2019 29.14 29.23 29.02 29.19 89,936 +0.51(+1.78%)
May 13, 2019 28.98 29.00 28.54 28.68 137,389 -1.03(-3.47%)
May 10, 2019 29.50 29.86 29.27 29.71 68,400 +0.30(+1.02%)
May 09, 2019 29.42 29.55 29.17 29.41 400,335 -0.30(-1.01%)
May 08, 2019 29.76 30.00 29.71 29.71 311,015 -0.16(-0.54%)
May 07, 2019 30.10 30.40 29.76 29.87 162,128 -0.50(-1.65%)
May 06, 2019 30.10 30.39 30.08 30.37 37,749 -0.42(-1.36%)
May 03, 2019 30.38 30.82 30.38 30.79 65,100 +0.62(+2.06%)
May 02, 2019 30.17 30.22 30.05 30.17 704,628 -0.13(-0.43%)
May 01, 2019 30.72 30.88 30.30 30.30 70,292 -0.52(-1.69%)
Apr 30, 2019 30.95 30.95 30.75 30.82 103,439 -0.24(-0.77%)
Apr 29, 2019 31.17 31.33 31.00 31.06 32,666 -0.09(-0.29%)
Apr 26, 2019 30.97 31.28 30.91 31.15 226,400 +0.00(+0.00%)
Apr 25, 2019 31.31 31.34 30.95 31.15 112,274 -0.23(-0.73%)
Apr 24, 2019 31.86 31.86 31.38 31.38 95,317 -0.70(-2.18%)
Apr 23, 2019 32.05 32.19 31.91 32.08 97,751 -0.07(-0.22%)
Apr 22, 2019 32.22 32.34 32.10 32.15 123,877 -0.16(-0.50%)
Apr 18, 2019 32.39 32.48 32.28 32.31 89,200 -0.12(-0.37%)
Apr 17, 2019 32.59 32.64 32.32 32.43 95,887 -0.08(-0.25%)
Apr 16, 2019 32.40 32.60 32.40 32.51 198,041 +0.06(+0.18%)
Apr 15, 2019 32.63 32.70 32.34 32.45 27,822 -0.17(-0.51%)
Apr 12, 2019 32.86 32.86 32.60 32.62 47,500 +0.36(+1.10%)
Apr 11, 2019 32.53 32.56 32.19 32.26 44,388 -0.48(-1.47%)
Apr 10, 2019 32.76 32.87 32.64 32.74 37,348 +0.10(+0.31%)
Apr 09, 2019 32.79 32.80 32.57 32.64 146,302 -0.31(-0.94%)
Apr 08, 2019 32.78 32.97 32.68 32.95 105,198 +0.41(+1.26%)
Apr 05, 2019 32.64 32.67 32.45 32.54 122,500 +0.12(+0.37%)
Apr 04, 2019 32.33 32.45 32.19 32.42 102,400 -0.03(-0.09%)
Apr 03, 2019 32.53 32.67 32.38 32.45 72,189 +0.29(+0.90%)
Apr 02, 2019 32.22 32.22 31.91 32.16 66,522 +0.12(+0.37%)
Apr 01, 2019 32.00 32.12 31.85 32.04 88,761 +0.97(+3.12%)
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%)
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.