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

45.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.11 29.60 29.11 29.52 81,419 +0.63(+2.18%)
Oct 30, 2018 28.51 28.98 28.51 28.89 208,810 +0.42(+1.48%)
Oct 29, 2018 29.07 29.21 28.28 28.47 675,726 -0.30(-1.04%)
Oct 26, 2018 28.17 28.81 28.10 28.77 165,800 -0.01(-0.03%)
Oct 25, 2018 28.52 28.92 28.52 28.78 308,503 +0.46(+1.62%)
Oct 24, 2018 29.47 29.51 28.28 28.32 203,508 -1.42(-4.77%)
Oct 23, 2018 29.77 29.84 29.14 29.74 353,434 -0.61(-2.01%)
Oct 22, 2018 30.19 30.39 30.11 30.35 45,166 +0.20(+0.66%)
Oct 19, 2018 30.40 30.48 30.07 30.15 46,700 -0.05(-0.16%)
Oct 18, 2018 30.75 30.75 30.08 30.20 38,331 -0.73(-2.37%)
Oct 17, 2018 31.10 31.16 30.77 30.93 155,393 -0.29(-0.93%)
Oct 16, 2018 31.02 31.22 30.97 31.22 153,876 +0.46(+1.50%)
Oct 15, 2018 30.97 30.97 30.73 30.76 631,507 -0.02(-0.06%)
Oct 12, 2018 30.98 31.16 30.47 30.78 359,700 +0.40(+1.32%)
Oct 11, 2018 30.26 30.75 30.26 30.38 89,979 -0.26(-0.85%)
Oct 10, 2018 31.28 31.39 30.61 30.64 87,170 -1.07(-3.37%)
Oct 09, 2018 31.63 31.83 31.52 31.71 439,553 +0.09(+0.28%)
Oct 08, 2018 31.20 31.65 31.20 31.62 39,508 -0.18(-0.57%)
Oct 05, 2018 32.02 32.32 31.57 31.80 381,000 -0.55(-1.70%)
Oct 04, 2018 32.79 32.84 32.32 32.35 40,829 -0.37(-1.13%)
Oct 03, 2018 32.86 32.98 32.64 32.72 44,980 -0.12(-0.37%)
Oct 02, 2018 32.74 32.86 32.64 32.84 46,939 +0.12(+0.37%)
Oct 01, 2018 32.48 32.75 32.42 32.72 256,155 +0.13(+0.40%)
Sep 28, 2018 32.43 32.76 32.43 32.59 42,300 -0.05(-0.15%)
Sep 27, 2018 32.66 32.73 32.54 32.64 10,544 -0.04(-0.12%)
Sep 26, 2018 32.97 32.97 32.52 32.68 204,541 -0.30(-0.91%)
Sep 25, 2018 32.73 33.03 32.67 32.98 200,303 +0.48(+1.48%)
Sep 24, 2018 32.83 32.83 32.47 32.50 87,095 -0.25(-0.76%)
Sep 21, 2018 32.61 32.86 32.56 32.75 371,700 +0.39(+1.21%)
Sep 20, 2018 32.44 32.55 32.24 32.36 124,271 +0.53(+1.67%)
Sep 19, 2018 31.41 31.92 31.28 31.83 556,486 +0.78(+2.51%)
Sep 18, 2018 30.72 31.11 30.72 31.05 37,651 +0.67(+2.21%)
Sep 17, 2018 30.37 30.60 30.37 30.38 33,546 +0.00(+0.00%)
Sep 14, 2018 30.29 30.46 30.23 30.38 104,900 +0.26(+0.86%)
Sep 13, 2018 30.16 30.36 29.97 30.12 400,122 +0.25(+0.82%)
Sep 12, 2018 29.48 29.93 29.47 29.88 65,335 +0.41(+1.37%)
Sep 11, 2018 29.10 29.47 29.06 29.47 133,132 -0.09(-0.30%)
Sep 10, 2018 29.66 29.77 29.56 29.56 184,875 -0.09(-0.30%)
Sep 07, 2018 29.72 29.85 29.48 29.65 158,300 -0.34(-1.13%)
Sep 06, 2018 30.13 30.37 29.81 29.99 428,318 -0.07(-0.23%)
Sep 05, 2018 30.01 30.13 29.88 30.06 61,286 -0.05(-0.17%)
Sep 04, 2018 30.29 30.47 30.00 30.11 78,554 -0.68(-2.21%)
Aug 31, 2018 30.79 30.79 30.79 0 -0.34(-1.11%)
Aug 30, 2018 31.51 31.75 31.10 31.14 72,789 -0.61(-1.94%)
Aug 29, 2018 31.48 31.76 31.46 31.75 82,972 +0.12(+0.38%)
Aug 28, 2018 31.66 31.99 31.57 31.63 44,414 +0.21(+0.67%)
Aug 27, 2018 31.13 31.52 30.95 31.42 30,257 +0.50(+1.62%)
Aug 24, 2018 30.76 31.02 30.76 30.92 371,500 +0.54(+1.78%)
Aug 23, 2018 30.72 30.72 30.36 30.38 57,659 -0.61(-1.97%)
Aug 22, 2018 30.92 31.02 30.81 30.99 80,212 +0.24(+0.79%)
Aug 21, 2018 30.75 30.94 30.64 30.75 53,627 +0.09(+0.28%)
Aug 20, 2018 30.57 30.76 30.57 30.66 122,986 +0.27(+0.89%)
Aug 17, 2018 30.07 30.45 29.85 30.39 636,600 +0.31(+1.03%)
Aug 16, 2018 30.03 30.38 30.03 30.08 57,860 +0.08(+0.27%)
Aug 15, 2018 30.54 30.56 29.73 30.00 261,711 -1.25(-4.00%)
Aug 14, 2018 31.15 31.29 31.11 31.25 47,370 +0.11(+0.37%)
Aug 13, 2018 31.31 31.50 31.05 31.14 392,711 -0.34(-1.10%)
Aug 10, 2018 31.66 31.66 31.35 31.48 202,700 -0.77(-2.39%)
Aug 09, 2018 32.33 32.50 32.21 32.25 66,423 -0.24(-0.74%)
Aug 08, 2018 32.50 32.50 32.32 32.49 33,229 +0.02(+0.06%)
Aug 07, 2018 32.71 32.94 32.46 32.47 243,686 +0.22(+0.68%)
Aug 06, 2018 32.38 32.38 32.18 32.25 40,592 -0.24(-0.74%)
Aug 03, 2018 32.21 32.57 32.18 32.49 47,300 +0.20(+0.62%)
Aug 02, 2018 32.25 32.47 32.03 32.29 48,753 -0.74(-2.24%)
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.