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

34.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.10 19.59 18.91 19.30 94,118 +0.33(+1.74%)
Mar 30, 2020 18.87 19.10 18.75 18.97 67,536 +0.28(+1.50%)
Mar 27, 2020 18.50 19.07 18.50 18.69 40,700 -0.96(-4.89%)
Mar 26, 2020 19.54 19.70 19.30 19.65 119,835 +0.48(+2.50%)
Mar 25, 2020 18.89 19.84 18.53 19.17 438,490 +0.77(+4.18%)
Mar 24, 2020 17.70 18.56 17.50 18.40 115,107 +2.20(+13.58%)
Mar 23, 2020 16.34 16.56 16.01 16.20 261,695 -0.30(-1.82%)
Mar 20, 2020 17.21 17.62 16.50 16.50 345,100 -0.21(-1.26%)
Mar 19, 2020 16.12 17.24 16.12 16.71 59,094 +0.27(+1.64%)
Mar 18, 2020 17.30 17.30 16.24 16.44 87,287 -2.18(-11.71%)
Mar 17, 2020 17.63 18.73 17.63 18.62 67,183 +1.02(+5.80%)
Mar 16, 2020 17.73 18.22 17.17 17.60 107,289 -1.95(-9.97%)
Mar 13, 2020 19.27 19.85 18.36 19.55 221,400 +1.55(+8.61%)
Mar 12, 2020 17.75 18.29 17.59 18.00 149,130 -2.23(-11.02%)
Mar 11, 2020 21.00 21.05 20.05 20.23 102,871 -1.46(-6.73%)
Mar 10, 2020 21.68 22.08 20.86 21.69 111,902 +1.80(+9.05%)
Mar 09, 2020 20.59 21.05 19.51 19.89 176,633 -3.24(-14.01%)
Mar 06, 2020 23.01 23.32 22.75 23.13 55,000 -0.67(-2.82%)
Mar 05, 2020 23.90 24.12 23.59 23.80 67,079 -0.88(-3.57%)
Mar 04, 2020 24.54 24.81 24.29 24.68 174,515 +0.68(+2.83%)
Mar 03, 2020 24.37 24.77 23.78 24.00 38,456 -0.15(-0.62%)
Mar 02, 2020 23.51 24.16 23.49 24.15 65,616 +0.65(+2.77%)
Feb 28, 2020 23.10 23.67 22.86 23.50 175,300 -0.52(-2.16%)
Feb 27, 2020 24.50 24.56 23.94 24.02 579,723 -0.94(-3.77%)
Feb 26, 2020 25.24 25.47 24.95 24.96 79,568 -0.13(-0.52%)
Feb 25, 2020 25.77 25.85 25.09 25.09 142,839 -0.69(-2.68%)
Feb 24, 2020 25.74 25.81 25.51 25.78 74,176 -1.39(-5.13%)
Feb 21, 2020 27.32 27.32 26.99 27.18 46,000 -0.22(-0.82%)
Feb 20, 2020 27.59 27.65 27.39 27.40 18,388 -0.24(-0.87%)
Feb 19, 2020 27.50 27.74 27.50 27.64 52,777 +0.05(+0.18%)
Feb 18, 2020 27.39 27.71 27.39 27.59 50,209 -0.23(-0.83%)
Feb 14, 2020 27.98 27.98 27.74 27.82 37,600 -0.12(-0.43%)
Feb 13, 2020 27.92 28.07 27.86 27.94 67,590 -0.27(-0.96%)
Feb 12, 2020 28.17 28.34 28.16 28.21 76,781 +0.45(+1.62%)
Feb 11, 2020 27.71 27.95 27.60 27.76 29,322 +0.34(+1.24%)
Feb 10, 2020 27.48 27.48 27.27 27.42 143,025 -0.10(-0.36%)
Feb 07, 2020 27.72 27.85 27.45 27.52 50,600 -0.67(-2.38%)
Feb 06, 2020 28.34 28.39 28.16 28.19 83,351 -0.04(-0.14%)
Feb 05, 2020 28.36 28.36 28.07 28.23 174,805 +0.42(+1.51%)
Feb 04, 2020 27.55 27.81 27.31 27.81 365,647 +0.97(+3.61%)
Feb 03, 2020 26.72 26.95 26.65 26.84 41,915 -0.10(-0.37%)
Jan 31, 2020 27.21 27.35 26.89 26.94 74,400 -0.77(-2.78%)
Jan 30, 2020 27.35 27.71 27.32 27.71 76,060 -0.12(-0.43%)
Jan 29, 2020 27.89 27.90 27.77 27.83 15,740 -0.04(-0.14%)
Jan 28, 2020 27.71 27.90 27.53 27.87 93,882 +0.27(+0.98%)
Jan 27, 2020 27.92 27.95 27.54 27.60 132,807 -1.14(-3.97%)
Jan 24, 2020 29.20 29.20 28.59 28.74 69,800 -0.54(-1.84%)
Jan 23, 2020 29.24 29.47 28.89 29.28 68,402 -0.40(-1.35%)
Jan 22, 2020 29.72 29.83 29.66 29.68 68,139 +0.11(+0.37%)
Jan 21, 2020 29.80 29.88 29.57 29.57 102,093 -0.68(-2.25%)
Jan 17, 2020 30.17 30.26 30.05 30.25 32,500 +0.39(+1.31%)
Jan 16, 2020 29.80 29.90 29.80 29.86 52,525 +0.16(+0.52%)
Jan 15, 2020 29.87 29.87 29.70 29.70 33,537 -0.33(-1.08%)
Jan 14, 2020 29.90 30.05 29.89 30.03 92,109 +0.16(+0.54%)
Jan 13, 2020 29.36 29.89 29.36 29.87 31,901 +0.49(+1.67%)
Jan 10, 2020 29.33 29.60 29.33 29.38 41,000 -0.08(-0.27%)
Jan 09, 2020 29.71 29.71 29.33 29.46 60,950 -0.25(-0.84%)
Jan 08, 2020 29.33 29.74 29.33 29.71 227,743 +0.28(+0.95%)
Jan 07, 2020 29.23 29.52 29.23 29.43 36,345 +0.05(+0.17%)
Jan 06, 2020 29.22 29.45 29.22 29.38 77,293 -0.15(-0.51%)
Jan 03, 2020 29.75 29.83 29.28 29.53 393,300 -0.47(-1.57%)
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.