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

40.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.01 37.24 36.60 36.75 174,404 -0.19(-0.51%)
Jan 30, 2018 37.36 37.39 36.82 36.94 128,797 -0.60(-1.59%)
Jan 29, 2018 37.76 37.91 37.45 37.53 131,469 -0.01(-0.01%)
Jan 26, 2018 37.44 37.61 37.10 37.54 163,208 +0.27(+0.72%)
Jan 25, 2018 37.73 37.83 37.14 37.27 236,198 -0.03(-0.08%)
Jan 24, 2018 37.39 37.44 37.10 37.30 508,003 +0.48(+1.30%)
Jan 23, 2018 37.01 37.11 36.50 36.82 193,877 -0.49(-1.31%)
Jan 22, 2018 37.30 37.35 37.05 37.31 158,888 +0.02(+0.05%)
Jan 19, 2018 37.37 37.46 37.16 37.29 162,702 +0.16(+0.43%)
Jan 18, 2018 37.34 37.45 37.05 37.13 112,269 -0.39(-1.04%)
Jan 17, 2018 37.10 37.52 36.97 37.52 335,510 +0.74(+2.01%)
Jan 16, 2018 37.69 37.70 36.78 36.78 343,503 -1.04(-2.75%)
Jan 12, 2018 37.82 37.82 37.82 0 +0.45(+1.21%)
Jan 11, 2018 37.05 37.40 37.00 37.37 241,791 +0.59(+1.60%)
Jan 10, 2018 36.68 36.84 36.61 36.78 463,997 +0.12(+0.33%)
Jan 09, 2018 36.99 36.99 36.52 36.66 169,783 +0.07(+0.19%)
Jan 08, 2018 36.45 36.60 36.30 36.59 295,377 +0.65(+1.81%)
Jan 05, 2018 36.19 36.30 35.94 35.94 152,203 -0.07(-0.19%)
Jan 04, 2018 36.35 36.35 35.85 36.01 471,711 -0.11(-0.30%)
Jan 03, 2018 35.88 36.12 35.64 36.12 287,804 +0.44(+1.23%)
Jan 02, 2018 35.20 35.70 34.96 35.68 252,818 +1.05(+3.03%)
Dec 29, 2017 34.63 34.63 34.63 0 -0.07(-0.20%)
Dec 28, 2017 34.75 34.75 34.28 34.70 176,510 +0.40(+1.17%)
Dec 27, 2017 34.19 34.50 34.18 34.30 145,672 +0.40(+1.18%)
Dec 26, 2017 33.94 34.06 33.73 33.90 46,981 +0.06(+0.18%)
Dec 22, 2017 33.97 33.97 33.36 33.84 459,738 +0.00(+0.00%)
Dec 21, 2017 33.64 33.84 33.56 33.84 265,910 +0.53(+1.59%)
Dec 20, 2017 33.33 33.33 33.05 33.31 70,737 +0.52(+1.59%)
Dec 19, 2017 32.96 33.01 32.64 32.79 180,818 -0.45(-1.35%)
Dec 18, 2017 33.00 33.28 32.73 33.24 261,150 +0.67(+2.06%)
Dec 15, 2017 32.52 32.70 32.44 32.57 61,204 +0.30(+0.93%)
Dec 14, 2017 32.53 32.59 32.27 32.27 473,184 -0.03(-0.09%)
Dec 13, 2017 32.10 32.43 32.10 32.30 43,192 +0.23(+0.72%)
Dec 12, 2017 32.07 32.11 31.85 32.07 266,711 +0.07(+0.22%)
Dec 11, 2017 32.00 32.10 31.89 32.00 139,023 +0.27(+0.85%)
Dec 08, 2017 31.51 31.75 31.50 31.73 689,081 +0.32(+1.02%)
Dec 07, 2017 31.15 31.42 31.15 31.41 361,164 +0.03(+0.10%)
Dec 06, 2017 31.31 31.52 31.16 31.38 847,239 -0.18(-0.57%)
Dec 05, 2017 31.52 31.73 31.50 31.56 281,208 -0.35(-1.10%)
Dec 04, 2017 31.71 32.07 31.71 31.91 333,298 +0.38(+1.20%)
Dec 01, 2017 31.45 31.74 31.38 31.53 35,099 +0.00(+0.00%)
Nov 30, 2017 31.53 31.68 31.43 31.53 50,302 -0.09(-0.28%)
Nov 29, 2017 31.61 31.83 31.51 31.62 92,763 -0.15(-0.47%)
Nov 28, 2017 31.68 31.86 31.58 31.77 59,563 -0.16(-0.50%)
Nov 27, 2017 32.20 32.20 31.89 31.93 55,775 -0.30(-0.93%)
Nov 24, 2017 32.15 32.35 32.13 32.23 29,595 +0.30(+0.94%)
Nov 22, 2017 31.75 32.09 31.66 31.93 190,099 +0.34(+1.08%)
Nov 21, 2017 31.41 31.71 31.39 31.59 109,712 +0.29(+0.93%)
Nov 20, 2017 31.02 31.36 31.01 31.30 43,438 +0.29(+0.94%)
Nov 17, 2017 31.00 31.30 31.00 31.01 170,292 -0.15(-0.48%)
Nov 16, 2017 31.13 31.29 31.09 31.16 38,654 +0.20(+0.63%)
Nov 15, 2017 30.78 31.07 30.55 30.96 93,461 -0.40(-1.26%)
Nov 14, 2017 31.90 31.90 31.33 31.36 64,740 -0.73(-2.27%)
Nov 13, 2017 31.95 32.22 31.72 32.09 30,608 -0.14(-0.43%)
Nov 10, 2017 32.28 32.41 32.11 32.23 27,576 -0.08(-0.25%)
Nov 09, 2017 32.33 32.33 32.07 32.31 133,481 -0.47(-1.43%)
Nov 08, 2017 32.55 32.86 32.55 32.78 107,508 +0.19(+0.58%)
Nov 07, 2017 32.88 32.88 32.51 32.59 76,122 -0.24(-0.73%)
Nov 06, 2017 32.51 32.88 32.51 32.83 95,295 +0.40(+1.23%)
Nov 03, 2017 32.61 32.61 32.22 32.43 202,755 -0.08(-0.25%)
Nov 02, 2017 32.32 32.61 32.32 32.51 96,087 +0.21(+0.65%)
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.