Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.80 +0.36 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.48 39.55 38.56 38.69 421,270 -0.53(-1.36%)
Jan 30, 2018 39.24 39.51 39.04 39.22 471,967 -0.84(-2.10%)
Jan 29, 2018 40.08 40.26 40.05 40.07 433,423 -0.03(-0.07%)
Jan 26, 2018 39.51 40.13 39.51 40.09 305,630 +0.74(+1.89%)
Jan 25, 2018 39.26 39.40 39.06 39.35 220,243 +0.31(+0.79%)
Jan 24, 2018 39.14 39.20 38.88 39.04 195,201 +0.07(+0.19%)
Jan 23, 2018 39.08 39.14 38.93 38.97 376,498 -0.08(-0.21%)
Jan 22, 2018 38.71 39.05 38.71 39.05 199,541 +0.39(+1.01%)
Jan 19, 2018 38.60 38.67 38.47 38.66 179,306 +0.16(+0.42%)
Jan 18, 2018 38.48 38.53 38.28 38.50 227,648 +0.02(+0.05%)
Jan 17, 2018 38.38 38.55 38.21 38.48 3,311,538 +0.35(+0.93%)
Jan 16, 2018 38.30 38.50 38.06 38.13 429,731 +0.08(+0.21%)
Jan 12, 2018 38.05 38.05 38.05 0 +0.27(+0.72%)
Jan 11, 2018 37.68 37.78 37.55 37.78 297,126 +0.19(+0.51%)
Jan 10, 2018 37.53 37.59 37.28 37.58 122,408 -0.02(-0.05%)
Jan 09, 2018 37.01 37.70 37.01 37.60 190,160 +0.43(+1.15%)
Jan 08, 2018 37.35 37.35 36.99 37.18 252,933 -0.17(-0.46%)
Jan 05, 2018 37.18 37.35 37.11 37.35 189,263 +0.30(+0.81%)
Jan 04, 2018 37.21 37.24 36.96 37.05 254,862 -0.01(-0.02%)
Jan 03, 2018 36.79 37.06 36.61 37.06 168,119 +0.39(+1.06%)
Jan 02, 2018 36.37 36.69 36.31 36.67 411,615 +0.44(+1.23%)
Dec 29, 2017 36.23 36.23 36.23 0 -0.30(-0.82%)
Dec 28, 2017 36.52 36.52 36.38 36.52 103,414 +0.08(+0.22%)
Dec 27, 2017 36.41 36.53 36.41 36.44 108,479 +0.07(+0.20%)
Dec 26, 2017 36.34 36.42 36.32 36.37 112,868 +0.02(+0.05%)
Dec 22, 2017 36.41 36.42 36.24 36.35 82,829 -0.05(-0.12%)
Dec 21, 2017 36.54 36.60 36.40 36.40 144,258 -0.08(-0.22%)
Dec 20, 2017 36.66 36.69 36.47 36.48 120,417 -0.08(-0.22%)
Dec 19, 2017 36.63 36.70 36.55 36.56 168,739 -0.05(-0.12%)
Dec 18, 2017 36.77 36.78 36.58 36.61 163,586 +0.02(+0.05%)
Dec 15, 2017 36.37 36.59 36.32 36.59 82,630 +0.41(+1.12%)
Dec 14, 2017 36.65 36.68 36.13 36.18 203,343 -0.40(-1.09%)
Dec 13, 2017 36.44 36.68 36.39 36.58 171,848 +0.14(+0.40%)
Dec 12, 2017 36.47 36.48 36.34 36.44 135,880 +0.12(+0.32%)
Dec 11, 2017 36.29 36.35 36.20 36.32 130,878 +0.13(+0.35%)
Dec 08, 2017 35.91 36.22 35.91 36.19 107,932 +0.39(+1.08%)
Dec 07, 2017 35.79 35.88 35.62 35.80 73,884 +0.10(+0.28%)
Dec 06, 2017 35.77 35.85 35.56 35.70 119,208 -0.08(-0.23%)
Dec 05, 2017 35.92 36.07 35.75 35.79 112,526 -0.10(-0.28%)
Dec 04, 2017 36.61 36.62 35.88 35.88 136,101 -0.48(-1.32%)
Dec 01, 2017 36.45 36.47 36.08 36.36 177,992 -0.10(-0.27%)
Nov 30, 2017 36.24 36.50 36.17 36.46 105,796 +0.34(+0.95%)
Nov 29, 2017 36.04 36.24 36.02 36.12 119,435 +0.17(+0.48%)
Nov 28, 2017 35.79 35.99 35.68 35.95 163,397 +0.23(+0.63%)
Nov 27, 2017 35.84 35.84 35.65 35.72 102,243 +0.00(+0.00%)
Nov 24, 2017 35.69 35.73 35.62 35.72 28,107 +0.08(+0.23%)
Nov 22, 2017 35.64 35.71 35.58 35.64 91,577 +0.02(+0.05%)
Nov 21, 2017 35.46 35.68 35.46 35.62 167,039 +0.32(+0.90%)
Nov 20, 2017 35.44 35.44 35.24 35.31 87,646 -0.12(-0.33%)
Nov 17, 2017 35.43 35.51 35.37 35.42 89,344 -0.10(-0.28%)
Nov 16, 2017 35.26 35.59 35.26 35.52 81,135 +0.40(+1.13%)
Nov 15, 2017 35.10 35.24 34.98 35.13 227,111 -0.09(-0.26%)
Nov 14, 2017 35.31 35.37 35.09 35.22 270,802 -0.20(-0.56%)
Nov 13, 2017 35.28 35.46 35.15 35.42 98,192 +0.05(+0.15%)
Nov 10, 2017 35.54 35.54 35.16 35.36 126,767 -0.20(-0.56%)
Nov 09, 2017 35.51 35.60 35.34 35.56 282,533 -0.02(-0.05%)
Nov 08, 2017 35.51 35.63 35.46 35.58 69,540 +0.07(+0.20%)
Nov 07, 2017 35.52 35.61 35.40 35.51 93,690 +0.00(+0.00%)
Nov 06, 2017 35.61 35.63 35.51 35.51 140,750 -0.10(-0.28%)
Nov 03, 2017 35.29 35.64 35.29 35.61 167,178 +0.32(+0.89%)
Nov 02, 2017 35.42 35.46 35.21 35.29 125,725 -0.07(-0.20%)
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.