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

40.62 USD -0.79 (-1.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.91 41.34 40.24 40.68 311,718 -0.32(-0.78%)
Nov 29, 2021 41.11 41.49 40.62 41.00 137,619 +0.65(+1.61%)
Nov 26, 2021 40.54 40.57 39.81 40.35 213,221 -1.85(-4.38%)
Nov 24, 2021 42.09 42.31 42.00 42.20 140,646 -0.16(-0.38%)
Nov 23, 2021 42.26 42.58 41.95 42.36 165,738 +0.77(+1.85%)
Nov 22, 2021 41.23 42.12 41.23 41.59 306,552 +0.63(+1.54%)
Nov 19, 2021 40.94 41.31 40.88 40.96 293,791 -0.17(-0.41%)
Nov 18, 2021 41.12 41.15 41.04 41.13 187,481 -0.02(-0.05%)
Nov 17, 2021 41.75 41.75 41.06 41.15 344,837 -0.28(-0.68%)
Nov 16, 2021 41.73 41.81 41.43 41.43 225,616 -0.51(-1.22%)
Nov 15, 2021 42.46 42.50 41.94 41.94 163,637 -0.77(-1.80%)
Nov 12, 2021 42.81 42.93 42.44 42.71 250,538 +0.00(+0.00%)
Nov 11, 2021 42.27 42.81 41.82 42.71 267,824 +1.90(+4.66%)
Nov 10, 2021 41.31 40.81 259,171 -1.13(-2.69%)
Nov 09, 2021 42.37 42.47 41.59 41.94 221,079 -0.44(-1.04%)
Nov 08, 2021 41.95 42.48 41.78 42.38 175,081 +1.00(+2.42%)
Nov 05, 2021 41.28 41.50 41.14 41.38 615,517 -0.05(-0.12%)
Nov 04, 2021 41.93 42.12 41.21 41.43 795,288 -0.69(-1.64%)
Nov 03, 2021 42.00 42.21 41.50 42.12 306,084 +0.36(+0.86%)
Nov 02, 2021 41.67 41.91 41.51 41.76 330,299 -0.89(-2.09%)
Nov 01, 2021 43.00 42.59 42.44 42.65 671,177 +0.23(+0.53%)
Oct 29, 2021 42.40 42.82 42.16 42.42 130,250 -0.30(-0.69%)
Oct 28, 2021 42.64 42.90 42.41 42.72 673,390 +0.08(+0.19%)
Oct 27, 2021 43.03 43.40 42.57 42.64 345,475 -1.09(-2.49%)
Oct 26, 2021 44.00 43.73 286,286 -0.18(-0.41%)
Oct 25, 2021 43.24 43.98 43.24 43.91 295,824 +1.03(+2.40%)
Oct 22, 2021 42.75 43.36 42.50 42.88 198,058 -0.03(-0.07%)
Oct 21, 2021 43.40 43.48 42.60 42.91 258,166 -1.18(-2.68%)
Oct 20, 2021 43.77 44.30 43.50 44.09 185,619 -0.17(-0.38%)
Oct 19, 2021 44.59 44.73 44.11 44.26 412,426 -0.22(-0.49%)
Oct 18, 2021 44.29 44.50 43.96 44.48 115,128 +0.06(+0.14%)
Oct 15, 2021 44.19 44.56 44.15 44.42 162,768 +0.52(+1.18%)
Oct 14, 2021 43.87 44.07 43.50 43.90 250,354 +1.03(+2.40%)
Oct 13, 2021 42.77 42.91 42.25 42.87 215,639 +0.31(+0.73%)
Oct 12, 2021 42.75 42.86 42.40 42.56 2,832,654 +0.17(+0.40%)
Oct 11, 2021 42.78 43.16 42.39 42.39 229,364 +0.68(+1.63%)
Oct 08, 2021 41.99 42.08 41.47 41.71 346,567 +0.13(+0.31%)
Oct 07, 2021 40.92 41.81 40.85 41.58 157,124 +1.03(+2.54%)
Oct 06, 2021 40.39 40.59 39.85 40.55 271,850 -0.36(-0.88%)
Oct 05, 2021 40.89 41.11 40.41 40.91 241,012 +0.22(+0.54%)
Oct 04, 2021 41.11 41.30 40.60 40.69 447,678 -0.41(-1.00%)
Oct 01, 2021 40.92 41.19 40.53 41.10 198,499 +0.32(+0.78%)
Sep 30, 2021 40.65 41.31 40.65 40.78 204,008 +0.35(+0.87%)
Sep 29, 2021 40.96 40.96 40.35 40.43 182,039 -0.26(-0.64%)
Sep 28, 2021 41.09 41.38 40.55 40.69 521,505 -1.08(-2.59%)
Sep 27, 2021 41.06 41.89 41.06 41.77 280,335 +0.18(+0.43%)
Sep 24, 2021 41.49 41.75 41.11 41.59 133,177 -0.48(-1.14%)
Sep 23, 2021 41.97 42.21 41.60 42.07 438,217 +0.58(+1.40%)
Sep 22, 2021 41.17 41.99 41.17 41.49 331,993 +0.90(+2.22%)
Sep 21, 2021 40.71 41.00 40.13 40.59 381,039 +0.17(+0.42%)
Sep 20, 2021 40.67 40.77 39.90 40.42 676,075 -1.80(-4.26%)
Sep 17, 2021 42.90 42.91 42.05 42.22 354,883 -1.57(-3.59%)
Sep 16, 2021 44.49 44.56 43.68 43.79 197,175 -1.54(-3.40%)
Sep 15, 2021 44.74 45.43 44.67 45.33 217,894 +0.66(+1.48%)
Sep 14, 2021 45.53 45.53 44.61 44.67 225,034 -0.77(-1.69%)
Sep 13, 2021 45.58 45.83 45.25 45.44 123,034 +0.30(+0.66%)
Sep 10, 2021 45.40 45.80 45.05 45.14 105,168 +0.24(+0.53%)
Sep 09, 2021 44.72 45.07 44.65 44.90 143,488 +0.07(+0.16%)
Sep 08, 2021 45.46 45.50 44.58 44.83 132,837 -0.75(-1.65%)
Sep 07, 2021 45.97 46.14 45.54 45.58 591,668 -0.49(-1.06%)
Sep 03, 2021 45.69 46.18 45.69 46.07 682,123 +0.55(+1.21%)
Sep 02, 2021 45.60 45.77 45.43 45.52 229,483 +0.21(+0.46%)
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.