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

38.82 +0.68 (+1.78%)
Streaming Delayed Price Updated: 2:42 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.44 34.61 34.19 34.29 69,209 -0.24(-0.71%)
Apr 27, 2018 34.51 34.65 34.41 34.53 78,920 -0.32(-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%)
Mar 01, 2018 35.31 35.35 34.71 34.81 925,995 -0.52(-1.47%)
Feb 28, 2018 36.16 36.16 35.28 35.33 158,515 -0.95(-2.62%)
Feb 27, 2018 36.72 36.98 36.24 36.28 259,935 -0.72(-1.95%)
Feb 26, 2018 36.87 37.00 36.58 37.00 449,907 +0.51(+1.40%)
Feb 23, 2018 36.38 36.50 35.92 36.49 143,783 +0.41(+1.14%)
Feb 22, 2018 36.13 36.34 35.83 36.08 167,793 +0.22(+0.61%)
Feb 21, 2018 35.94 36.49 35.86 35.86 101,003 -0.04(-0.11%)
Feb 20, 2018 36.07 36.19 35.72 35.90 113,616 -0.78(-2.13%)
Feb 16, 2018 36.68 36.68 36.68 0 -0.12(-0.33%)
Feb 15, 2018 36.75 36.91 36.42 36.80 308,647 +0.60(+1.66%)
Feb 14, 2018 34.99 36.43 34.79 36.20 424,735 +1.11(+3.16%)
Feb 13, 2018 34.72 35.19 34.68 35.09 353,031 +0.28(+0.80%)
Feb 12, 2018 34.67 35.03 34.36 34.81 334,629 +0.37(+1.07%)
Feb 09, 2018 33.79 34.44 32.85 34.44 467,802 +1.01(+3.02%)
Feb 08, 2018 34.59 34.72 33.41 33.43 312,538 -1.33(-3.83%)
Feb 07, 2018 35.50 35.50 34.70 34.76 360,780 -0.87(-2.44%)
Feb 06, 2018 34.70 35.78 34.00 35.63 702,807 +0.86(+2.47%)
Feb 05, 2018 35.02 35.85 34.16 34.77 520,762 -0.24(-0.69%)
Feb 02, 2018 36.75 36.80 35.01 35.01 444,895 -1.99(-5.38%)
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.