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

45.96 USD -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.44 28.53 28.36 28.40 13,900 -0.32(-1.11%)
Nov 27, 2019 28.75 28.75 28.57 28.72 92,200 +0.11(+0.38%)
Nov 26, 2019 28.63 28.63 28.47 28.61 45,093 -0.03(-0.10%)
Nov 25, 2019 28.39 28.67 28.24 28.64 98,814 +0.42(+1.49%)
Nov 22, 2019 28.07 28.27 28.07 28.22 53,300 +0.37(+1.33%)
Nov 21, 2019 27.83 27.91 27.70 27.85 45,510 -0.06(-0.21%)
Nov 20, 2019 27.75 28.17 27.75 27.91 77,988 -0.29(-1.03%)
Nov 19, 2019 28.35 28.40 28.12 28.20 25,031 +0.16(+0.55%)
Nov 18, 2019 28.13 28.16 27.92 28.05 59,098 -0.11(-0.41%)
Nov 15, 2019 27.92 28.20 27.91 28.16 33,900 +0.37(+1.33%)
Nov 14, 2019 27.64 27.85 27.52 27.79 11,916 -0.04(-0.16%)
Nov 13, 2019 27.99 28.03 27.80 27.83 34,557 -0.43(-1.50%)
Nov 12, 2019 28.35 28.43 28.18 28.26 56,886 -0.04(-0.14%)
Nov 11, 2019 28.15 28.42 28.15 28.30 17,677 -0.47(-1.63%)
Nov 08, 2019 28.66 28.77 28.58 28.77 35,000 -0.27(-0.93%)
Nov 07, 2019 29.00 29.10 28.96 29.04 160,288 +0.30(+1.04%)
Nov 06, 2019 28.99 28.99 28.67 28.74 110,278 -0.14(-0.48%)
Nov 05, 2019 28.99 28.99 28.80 28.88 577,237 +0.24(+0.84%)
Nov 04, 2019 28.46 28.71 28.46 28.64 47,073 +0.57(+2.03%)
Nov 01, 2019 27.68 28.09 27.68 28.07 67,100 +0.65(+2.37%)
Oct 31, 2019 27.64 27.64 27.26 27.42 172,485 -0.33(-1.17%)
Oct 30, 2019 27.58 27.76 27.39 27.75 39,971 -0.13(-0.48%)
Oct 29, 2019 27.90 27.95 27.84 27.88 39,395 -0.01(-0.04%)
Oct 28, 2019 27.89 27.90 27.59 27.89 50,845 +0.41(+1.49%)
Oct 25, 2019 27.05 27.55 27.05 27.48 22,800 +0.35(+1.29%)
Oct 24, 2019 27.57 27.63 27.07 27.13 56,126 -0.17(-0.62%)
Oct 23, 2019 27.14 27.31 27.14 27.30 54,483 +0.26(+0.96%)
Oct 22, 2019 27.10 27.14 26.97 27.04 125,787 +0.06(+0.22%)
Oct 21, 2019 26.90 27.14 26.70 26.98 211,714 +0.45(+1.70%)
Oct 18, 2019 26.57 26.69 26.52 26.53 94,500 -0.02(-0.09%)
Oct 17, 2019 26.97 26.97 26.47 26.55 39,063 +0.01(+0.06%)
Oct 16, 2019 26.48 26.76 26.48 26.54 58,892 -0.30(-1.10%)
Oct 15, 2019 26.71 26.89 26.57 26.84 14,357 +0.11(+0.40%)
Oct 14, 2019 26.78 26.79 26.66 26.73 8,119 -0.45(-1.66%)
Oct 11, 2019 26.96 27.30 26.73 27.18 429,000 +0.90(+3.42%)
Oct 10, 2019 25.87 26.30 25.76 26.28 331,143 +0.65(+2.54%)
Oct 09, 2019 25.62 25.68 25.45 25.63 18,808 +0.09(+0.35%)
Oct 08, 2019 25.76 25.76 25.47 25.54 26,228 -0.27(-1.05%)
Oct 07, 2019 25.72 25.99 25.72 25.81 45,489 -0.14(-0.54%)
Oct 04, 2019 25.62 25.95 25.62 25.95 8,200 +0.30(+1.17%)
Oct 03, 2019 25.40 25.75 25.17 25.65 82,669 +0.00(+0.00%)
Oct 02, 2019 25.88 26.02 25.56 25.65 36,420 -0.61(-2.33%)
Oct 01, 2019 26.59 26.60 26.22 26.26 57,095 -0.36(-1.34%)
Sep 30, 2019 26.53 26.74 26.53 26.62 56,348 +0.03(+0.11%)
Sep 27, 2019 26.83 26.83 26.58 26.59 37,600 -0.09(-0.34%)
Sep 26, 2019 26.82 26.84 26.61 26.68 9,490 -0.09(-0.34%)
Sep 25, 2019 26.48 26.85 26.40 26.77 69,392 +0.11(+0.41%)
Sep 24, 2019 27.03 27.05 26.60 26.66 256,121 -0.55(-2.02%)
Sep 23, 2019 27.16 27.26 26.83 27.21 327,455 -0.20(-0.73%)
Sep 20, 2019 27.56 27.56 27.39 27.41 20,700 -0.05(-0.18%)
Sep 19, 2019 27.36 27.53 27.32 27.46 31,143 -0.06(-0.22%)
Sep 18, 2019 27.57 27.69 27.40 27.52 33,714 -0.22(-0.79%)
Sep 17, 2019 27.52 27.82 27.50 27.74 27,609 -0.12(-0.43%)
Sep 16, 2019 28.23 28.23 27.83 27.86 708,463 -0.38(-1.35%)
Sep 13, 2019 28.12 28.40 28.12 28.24 67,500 +0.38(+1.36%)
Sep 12, 2019 27.68 27.86 27.43 27.86 40,492 +0.44(+1.60%)
Sep 11, 2019 27.42 27.55 27.30 27.42 460,698 +0.32(+1.18%)
Sep 10, 2019 26.82 27.25 26.82 27.10 442,486 +0.30(+1.12%)
Sep 09, 2019 26.56 26.90 26.56 26.80 27,587 +0.28(+1.06%)
Sep 06, 2019 26.63 26.72 26.46 26.52 65,100 +0.04(+0.15%)
Sep 05, 2019 26.34 26.61 26.21 26.48 37,953 +0.41(+1.57%)
Sep 04, 2019 25.83 26.13 25.83 26.07 56,134 +0.58(+2.28%)
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.