Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.96 -0.08 (-0.12%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.05 29.26 29.03 29.09 140,574 +0.15(+0.51%)
Nov 26, 2014 28.84 28.94 28.94 28.94 125,354 +0.20(+0.70%)
Nov 25, 2014 28.80 28.81 28.63 28.74 113,311 +0.02(+0.06%)
Nov 24, 2014 28.65 28.72 28.60 28.72 166,062 +0.19(+0.67%)
Nov 21, 2014 28.75 28.77 28.44 28.53 161,171 +0.13(+0.46%)
Nov 20, 2014 28.36 28.48 28.25 28.40 121,941 -0.05(-0.18%)
Nov 19, 2014 28.65 28.65 28.40 28.45 248,949 -0.18(-0.61%)
Nov 18, 2014 28.28 28.64 28.20 28.62 222,584 +0.45(+1.58%)
Nov 17, 2014 28.04 28.27 28.04 28.18 639,589 +0.13(+0.47%)
Nov 14, 2014 28.33 28.33 27.95 28.05 264,984 -0.26(-0.93%)
Nov 13, 2014 28.36 28.48 28.18 28.31 168,017 -0.03(-0.09%)
Nov 12, 2014 28.33 28.37 28.20 28.34 103,961 -0.02(-0.06%)
Nov 11, 2014 28.28 28.44 28.24 28.35 128,384 +0.11(+0.37%)
Nov 10, 2014 28.00 28.25 27.93 28.25 148,827 +0.29(+1.03%)
Nov 07, 2014 28.34 28.34 27.87 27.96 190,041 -0.32(-1.11%)
Nov 06, 2014 28.20 28.30 28.14 28.27 162,031 +0.22(+0.78%)
Nov 05, 2014 28.43 28.43 28.03 28.06 168,124 -0.11(-0.40%)
Nov 04, 2014 28.20 28.25 28.00 28.17 283,620 +0.00(+0.00%)
Nov 03, 2014 28.26 28.26 28.02 28.17 241,176 +0.02(+0.06%)
Oct 31, 2014 28.48 28.50 28.07 28.15 423,857 +0.12(+0.44%)
Oct 30, 2014 27.53 28.04 27.48 28.03 347,476 +0.50(+1.81%)
Oct 29, 2014 27.64 27.64 27.36 27.53 139,402 -0.03(-0.10%)
Oct 28, 2014 27.58 27.58 27.33 27.56 135,960 +0.23(+0.83%)
Oct 27, 2014 27.28 27.35 27.29 27.33 139,975 +0.04(+0.16%)
Oct 24, 2014 26.99 27.29 26.97 27.29 144,060 +0.38(+1.40%)
Oct 23, 2014 26.72 27.05 26.54 26.91 145,645 +0.45(+1.69%)
Oct 22, 2014 26.68 26.68 26.40 26.46 120,166 -0.14(-0.53%)
Oct 21, 2014 26.12 26.60 26.06 26.60 299,598 +0.67(+2.60%)
Oct 20, 2014 25.63 25.93 25.62 25.93 566,330 +0.31(+1.20%)
Oct 17, 2014 25.75 25.78 25.43 25.62 162,961 +0.37(+1.46%)
Oct 16, 2014 25.00 25.48 24.91 25.26 77,253 -0.04(-0.14%)
Oct 15, 2014 25.44 25.44 24.70 25.29 529,851 -0.15(-0.58%)
Oct 14, 2014 25.73 25.83 25.23 25.44 150,817 -0.15(-0.59%)
Oct 13, 2014 26.23 26.23 25.57 25.59 251,837 -0.56(-2.13%)
Oct 10, 2014 26.32 26.61 26.15 26.15 138,173 -0.25(-0.93%)
Oct 09, 2014 26.87 26.89 26.37 26.39 116,767 -0.50(-1.85%)
Oct 08, 2014 26.28 26.93 26.24 26.89 122,872 +0.60(+2.30%)
Oct 07, 2014 26.70 26.70 26.28 26.29 183,778 -0.42(-1.57%)
Oct 06, 2014 27.36 27.36 26.62 26.71 195,832 -0.13(-0.49%)
Oct 03, 2014 26.54 26.86 26.48 26.84 280,030 +0.50(+1.89%)
Oct 02, 2014 26.35 26.41 26.06 26.34 1,382,067 -0.02(-0.07%)
Oct 01, 2014 26.67 26.67 26.25 26.36 324,950 -0.29(-1.08%)
Sep 30, 2014 26.99 26.99 26.63 26.65 113,936 -0.17(-0.65%)
Sep 29, 2014 26.75 26.90 26.61 26.82 426,470 -0.04(-0.13%)
Sep 26, 2014 26.90 26.90 26.65 26.86 189,514 +0.07(+0.26%)
Sep 25, 2014 27.16 27.18 26.78 26.79 129,612 -0.42(-1.54%)
Sep 24, 2014 26.80 27.21 26.79 27.21 102,798 +0.45(+1.67%)
Sep 23, 2014 26.84 26.88 26.66 26.76 76,435 -0.15(-0.55%)
Sep 22, 2014 27.13 27.13 26.81 26.91 255,018 -0.21(-0.77%)
Sep 19, 2014 27.21 27.24 27.06 27.12 86,266 -0.06(-0.23%)
Sep 18, 2014 27.04 27.18 27.04 27.18 108,650 +0.21(+0.78%)
Sep 17, 2014 26.97 27.08 26.82 26.97 64,705 +0.04(+0.16%)
Sep 16, 2014 26.56 26.94 26.52 26.93 76,300 +0.34(+1.28%)
Sep 15, 2014 26.73 26.81 26.49 26.59 87,261 -0.13(-0.49%)
Sep 12, 2014 26.93 26.93 26.62 26.72 75,060 -0.20(-0.75%)
Sep 11, 2014 26.88 26.92 26.76 26.92 50,219 -0.04(-0.16%)
Sep 10, 2014 26.78 26.97 26.75 26.96 486,352 +0.21(+0.78%)
Sep 09, 2014 26.91 26.97 26.72 26.75 72,666 -0.10(-0.39%)
Sep 08, 2014 26.79 26.87 26.73 26.86 78,849 +0.06(+0.23%)
Sep 05, 2014 26.69 26.80 26.44 26.80 55,492 +0.14(+0.53%)
Sep 04, 2014 27.06 27.06 26.60 26.66 76,499 -0.18(-0.65%)
Sep 03, 2014 27.11 27.11 26.76 26.83 88,213 +0.07(+0.26%)
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.