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

40.49 USD -0.92 (-2.22%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 30.13 30.18 29.96 30.00 52,732 +0.27(+0.91%)
Dec 31, 2019 29.81 29.90 29.68 29.73 260,400 -0.08(-0.27%)
Dec 30, 2019 29.96 29.97 29.78 29.81 37,062 -0.04(-0.13%)
Dec 27, 2019 29.94 30.05 29.82 29.85 50,800 +0.11(+0.37%)
Dec 26, 2019 29.86 29.88 29.66 29.74 16,304 +0.14(+0.47%)
Dec 24, 2019 29.56 29.73 29.56 29.60 18,800 +0.01(+0.03%)
Dec 23, 2019 29.47 29.69 29.30 29.59 36,021 -0.10(-0.34%)
Dec 20, 2019 29.90 29.92 29.60 29.69 23,000 -0.03(-0.10%)
Dec 19, 2019 29.68 29.83 29.66 29.72 10,196 -0.06(-0.20%)
Dec 18, 2019 29.83 29.98 29.65 29.78 168,172 -0.11(-0.38%)
Dec 17, 2019 29.88 30.00 29.75 29.89 36,160 -0.06(-0.21%)
Dec 16, 2019 30.21 30.23 29.92 29.95 348,573 -0.28(-0.91%)
Dec 13, 2019 30.24 30.50 30.06 30.23 47,500 +0.22(+0.73%)
Dec 12, 2019 29.74 30.07 29.62 30.01 256,714 +0.39(+1.32%)
Dec 11, 2019 29.33 29.66 29.26 29.62 115,526 +0.43(+1.46%)
Dec 10, 2019 28.93 29.23 28.93 29.20 40,799 +0.18(+0.60%)
Dec 09, 2019 28.91 29.26 28.86 29.02 109,839 +0.17(+0.59%)
Dec 06, 2019 28.80 28.85 28.64 28.85 40,000 +0.48(+1.69%)
Dec 05, 2019 28.41 28.45 28.27 28.37 10,693 -0.08(-0.28%)
Dec 04, 2019 28.38 28.50 28.25 28.45 74,551 +0.26(+0.92%)
Dec 03, 2019 28.06 28.21 27.92 28.19 107,455 -0.30(-1.05%)
Dec 02, 2019 28.40 28.52 28.37 28.49 43,701 +0.09(+0.32%)
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%)
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.