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

33.06 +0.32 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.04 28.20 27.92 28.08 39,471 -0.15(-0.53%)
Mar 30, 2017 28.24 28.45 28.21 28.23 540,887 -0.06(-0.21%)
Mar 29, 2017 28.01 28.29 27.90 28.29 162,387 +0.39(+1.40%)
Mar 28, 2017 27.75 28.05 27.72 27.90 109,906 +0.28(+1.01%)
Mar 27, 2017 27.59 27.69 27.30 27.62 703,772 -0.50(-1.78%)
Mar 24, 2017 28.26 28.34 28.02 28.12 31,283 -0.16(-0.57%)
Mar 23, 2017 28.46 28.49 28.24 28.28 35,290 -0.26(-0.91%)
Mar 22, 2017 28.15 28.57 28.04 28.54 52,884 +0.20(+0.71%)
Mar 21, 2017 29.24 29.32 28.31 28.34 96,794 -0.99(-3.38%)
Mar 20, 2017 29.29 29.47 29.19 29.33 31,493 +0.12(+0.42%)
Mar 17, 2017 29.51 29.51 29.21 29.21 41,037 -0.10(-0.34%)
Mar 16, 2017 29.26 29.55 29.22 29.31 1,135,229 +0.55(+1.91%)
Mar 15, 2017 27.91 28.89 27.91 28.76 71,095 +1.07(+3.86%)
Mar 14, 2017 27.73 27.78 27.36 27.69 152,508 -0.20(-0.72%)
Mar 13, 2017 27.63 27.95 27.63 27.89 123,697 +0.54(+1.97%)
Mar 10, 2017 27.47 27.53 27.20 27.35 102,955 +0.05(+0.18%)
Mar 09, 2017 27.44 27.55 27.17 27.30 600,065 -0.46(-1.66%)
Mar 08, 2017 28.15 28.30 27.75 27.76 1,016,093 -0.53(-1.87%)
Mar 07, 2017 28.59 28.64 28.25 28.29 98,937 -0.34(-1.19%)
Mar 06, 2017 28.82 28.84 28.58 28.63 118,187 -0.50(-1.72%)
Mar 03, 2017 28.90 29.19 28.87 29.13 84,384 +0.23(+0.80%)
Mar 02, 2017 29.54 29.55 28.90 28.90 82,749 -0.72(-2.43%)
Mar 01, 2017 28.96 29.62 28.96 29.62 353,441 +1.09(+3.82%)
Feb 28, 2017 28.70 28.75 28.50 28.53 147,678 -0.25(-0.87%)
Feb 27, 2017 28.82 29.04 28.66 28.78 132,591 +0.10(+0.35%)
Feb 24, 2017 28.84 28.96 28.41 28.68 258,565 -0.79(-2.68%)
Feb 23, 2017 30.18 30.31 29.44 29.47 91,979 -0.57(-1.90%)
Feb 22, 2017 30.24 30.24 29.92 30.04 150,201 -0.41(-1.35%)
Feb 21, 2017 30.39 30.53 30.09 30.45 714,612 +0.50(+1.67%)
Feb 17, 2017 29.95 29.95 29.95 0 -0.37(-1.22%)
Feb 16, 2017 30.47 30.51 30.16 30.32 51,935 -0.08(-0.26%)
Feb 15, 2017 30.51 30.54 30.36 30.40 279,231 -0.14(-0.46%)
Feb 14, 2017 30.59 30.65 30.21 30.54 287,973 -0.11(-0.36%)
Feb 13, 2017 30.40 30.75 30.33 30.65 143,959 +0.78(+2.61%)
Feb 10, 2017 29.59 29.92 29.57 29.87 82,243 +0.69(+2.36%)
Feb 09, 2017 28.88 29.18 28.83 29.18 65,196 +0.18(+0.62%)
Feb 08, 2017 28.96 29.08 28.71 29.00 121,672 -0.06(-0.21%)
Feb 07, 2017 29.08 29.22 29.03 29.06 124,606 +0.06(+0.21%)
Feb 06, 2017 29.00 29.06 28.87 29.00 130,488 -0.11(-0.38%)
Feb 03, 2017 29.47 29.52 29.08 29.11 104,987 -0.75(-2.51%)
Feb 02, 2017 29.91 29.97 29.75 29.86 97,301 -0.02(-0.07%)
Feb 01, 2017 29.82 29.97 29.63 29.88 83,330 +0.37(+1.25%)
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 26.84 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%)
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.