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

43.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.53 29.74 29.38 29.51 116,703 +0.11(+0.37%)
Jan 30, 2017 29.56 29.56 29.19 29.40 163,083 -0.38(-1.28%)
Jan 27, 2017 29.75 29.93 29.65 29.78 525,046 +0.08(+0.27%)
Jan 26, 2017 29.87 30.00 29.56 29.70 134,556 -0.37(-1.23%)
Jan 25, 2017 30.02 30.10 29.76 30.07 185,814 +0.13(+0.43%)
Jan 24, 2017 29.44 30.00 29.44 29.94 307,860 +1.00(+3.46%)
Jan 23, 2017 28.86 28.99 28.74 28.94 67,911 +0.40(+1.40%)
Jan 20, 2017 28.35 28.60 28.30 28.54 53,912 -0.04(-0.14%)
Jan 19, 2017 28.52 28.70 28.40 28.58 53,157 -0.06(-0.21%)
Jan 18, 2017 28.51 28.74 28.40 28.64 76,651 +0.31(+1.09%)
Jan 17, 2017 28.46 28.51 28.30 28.33 75,294 -0.08(-0.28%)
Jan 13, 2017 28.41 28.41 28.41 0 +0.14(+0.50%)
Jan 12, 2017 28.35 28.64 28.14 28.27 85,852 +0.13(+0.46%)
Jan 11, 2017 27.96 28.28 27.73 28.14 146,027 +0.62(+2.25%)
Jan 10, 2017 27.02 27.53 27.02 27.52 219,537 +1.03(+3.89%)
Jan 09, 2017 26.51 26.64 26.41 26.49 50,084 -0.02(-0.08%)
Jan 06, 2017 26.81 26.83 26.48 26.51 206,358 -0.44(-1.63%)
Jan 05, 2017 26.72 27.00 26.61 26.95 98,315 +0.39(+1.47%)
Jan 04, 2017 26.45 26.66 26.28 26.56 148,841 +0.25(+0.95%)
Jan 03, 2017 26.18 26.35 26.01 26.31 242,433 +0.57(+2.21%)
Dec 30, 2016 25.74 25.74 25.74 0 -0.23(-0.89%)
Dec 29, 2016 26.02 26.02 25.86 25.97 42,576 -0.05(-0.19%)
Dec 28, 2016 26.14 26.29 25.91 26.02 234,637 +0.27(+1.05%)
Dec 27, 2016 25.61 25.95 25.61 25.75 102,952 +0.06(+0.23%)
Dec 23, 2016 25.69 25.69 25.69 0 -0.01(-0.04%)
Dec 22, 2016 25.92 26.06 25.65 25.70 145,109 -0.35(-1.34%)
Dec 21, 2016 26.30 26.30 26.04 26.05 265,015 -0.30(-1.14%)
Dec 20, 2016 26.00 26.35 25.92 26.35 257,401 +0.33(+1.27%)
Dec 19, 2016 26.16 26.28 25.90 26.02 2,217,285 -0.39(-1.48%)
Dec 16, 2016 26.85 27.03 26.40 26.41 831,214 -0.42(-1.57%)
Dec 15, 2016 27.01 27.12 26.77 26.83 306,772 -0.46(-1.69%)
Dec 14, 2016 27.66 27.94 27.25 27.29 133,060 -0.62(-2.22%)
Dec 13, 2016 28.36 28.36 27.75 27.91 159,847 -0.48(-1.69%)
Dec 12, 2016 28.66 28.78 28.36 28.39 64,640 +0.04(+0.14%)
Dec 09, 2016 28.74 28.78 28.31 28.35 91,017 -0.38(-1.32%)
Dec 08, 2016 28.78 29.02 28.60 28.73 164,649 +0.14(+0.49%)
Dec 07, 2016 28.16 28.65 28.16 28.59 139,019 +0.67(+2.40%)
Dec 06, 2016 27.72 27.93 27.60 27.92 262,993 +0.12(+0.43%)
Dec 05, 2016 27.57 27.90 27.57 27.80 129,113 +0.64(+2.36%)
Dec 02, 2016 26.74 27.21 26.67 27.16 53,389 +0.21(+0.78%)
Dec 01, 2016 27.07 27.23 26.86 26.95 258,763 +0.25(+0.94%)
Nov 30, 2016 27.02 27.17 26.70 26.70 123,909 -0.29(-1.07%)
Nov 29, 2016 26.96 27.14 26.81 26.99 252,327 -0.54(-1.96%)
Nov 28, 2016 27.55 27.61 27.40 27.53 135,554 +0.03(+0.11%)
Nov 25, 2016 27.65 27.65 27.33 27.50 144,591 +0.16(+0.59%)
Nov 23, 2016 27.34 27.34 27.34 0 +0.25(+0.92%)
Nov 22, 2016 26.78 27.11 26.53 27.09 240,258 +1.10(+4.25%)
Nov 21, 2016 25.80 26.00 25.79 25.99 97,490 +0.64(+2.50%)
Nov 18, 2016 26.10 26.10 25.35 25.35 186,258 -0.55(-2.12%)
Nov 17, 2016 26.05 26.07 25.82 25.90 227,716 +0.18(+0.70%)
Nov 16, 2016 25.70 25.99 25.50 25.72 71,687 -0.47(-1.79%)
Nov 15, 2016 26.25 26.25 25.78 26.19 79,610 -0.35(-1.32%)
Nov 14, 2016 26.33 26.64 26.33 26.54 121,248 +0.18(+0.68%)
Nov 11, 2016 26.40 26.56 26.00 26.36 216,241 -0.14(-0.53%)
Nov 10, 2016 26.75 26.93 26.26 26.50 533,911 +0.68(+2.63%)
Nov 09, 2016 25.25 26.00 24.80 25.82 114,232 +0.81(+3.24%)
Nov 08, 2016 24.55 25.19 24.50 25.01 146,853 +0.41(+1.67%)
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.