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

43.94 USD -1.48 (-3.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 34.41 34.41 33.69 33.94 80,246 -0.35(-1.02%)
Apr 30, 2018 34.44 34.61 34.19 34.29 69,209 -0.24(-0.71%)
Apr 27, 2018 34.51 34.65 34.42 34.53 78,920 -0.31(-0.90%)
Apr 26, 2018 34.77 34.87 34.61 34.85 33,031 +0.16(+0.46%)
Apr 25, 2018 34.66 34.77 34.41 34.69 25,641 -0.18(-0.52%)
Apr 24, 2018 35.52 35.52 34.75 34.87 114,937 -0.46(-1.30%)
Apr 23, 2018 35.51 35.52 35.20 35.33 65,112 -0.34(-0.95%)
Apr 20, 2018 35.99 35.99 35.60 35.67 45,606 -0.34(-0.94%)
Apr 19, 2018 36.12 36.37 35.87 36.01 107,419 +0.28(+0.78%)
Apr 18, 2018 35.44 35.94 35.16 35.73 142,447 +1.11(+3.21%)
Apr 17, 2018 34.50 34.69 34.37 34.62 38,752 +0.46(+1.35%)
Apr 16, 2018 34.31 34.36 34.15 34.16 295,090 +0.01(+0.03%)
Apr 13, 2018 34.56 34.56 34.09 34.15 239,662 +0.06(+0.18%)
Apr 12, 2018 34.07 34.13 33.79 34.09 817,357 +0.12(+0.35%)
Apr 11, 2018 33.75 34.13 33.75 33.97 34,768 -0.02(-0.06%)
Apr 10, 2018 33.86 34.10 33.56 33.99 81,669 +1.16(+3.53%)
Apr 09, 2018 32.75 33.12 32.55 32.83 48,445 -0.02(-0.06%)
Apr 06, 2018 33.25 33.67 32.77 32.85 106,353 -0.84(-2.49%)
Apr 05, 2018 33.62 33.85 33.53 33.69 43,657 +0.32(+0.96%)
Apr 04, 2018 32.54 33.37 32.29 33.37 88,458 +0.00(+0.00%)
Apr 03, 2018 33.39 33.61 33.10 33.37 98,935 +0.35(+1.06%)
Apr 02, 2018 33.28 33.57 32.91 33.02 95,063 -0.50(-1.49%)
Mar 29, 2018 33.52 33.52 33.52 0 +0.75(+2.29%)
Mar 28, 2018 33.05 33.14 32.66 32.77 84,889 -0.53(-1.59%)
Mar 27, 2018 33.91 33.91 33.14 33.30 49,332 -0.36(-1.07%)
Mar 26, 2018 33.72 33.82 33.07 33.66 187,347 +0.58(+1.75%)
Mar 23, 2018 33.56 33.66 33.03 33.08 106,882 -0.57(-1.69%)
Mar 22, 2018 34.17 34.26 33.62 33.65 123,952 -1.22(-3.50%)
Mar 21, 2018 34.10 34.87 34.00 34.87 83,441 +0.79(+2.32%)
Mar 20, 2018 34.00 34.34 33.99 34.08 118,101 -0.12(-0.35%)
Mar 19, 2018 34.54 34.70 33.88 34.20 366,479 -0.71(-2.03%)
Mar 16, 2018 34.66 34.98 34.66 34.91 141,635 +0.16(+0.46%)
Mar 15, 2018 34.83 35.24 34.70 34.75 418,685 -0.18(-0.52%)
Mar 14, 2018 35.38 35.38 34.82 34.93 427,696 +0.13(+0.37%)
Mar 13, 2018 34.99 35.28 34.75 34.80 439,941 -0.15(-0.43%)
Mar 12, 2018 34.75 35.00 34.71 34.95 518,043 +0.24(+0.69%)
Mar 09, 2018 34.60 34.86 34.60 34.71 253,420 +0.16(+0.46%)
Mar 08, 2018 34.88 34.95 34.35 34.55 416,641 -0.35(-1.00%)
Mar 07, 2018 35.08 34.90 279,220 -0.38(-1.08%)
Mar 06, 2018 35.38 35.43 34.84 35.28 282,105 +0.68(+1.97%)
Mar 05, 2018 34.31 34.81 34.10 34.60 311,460 -0.01(-0.03%)
Mar 02, 2018 34.30 34.76 34.15 34.61 422,678 -0.20(-0.57%)
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.