Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.95 -0.09 (-0.13%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.44 24.49 24.28 24.49 96,411 +0.37(+1.53%)
Mar 28, 2014 24.33 24.51 24.06 24.12 81,759 -0.13(-0.55%)
Mar 27, 2014 24.36 24.42 24.00 24.25 104,243 -0.04(-0.18%)
Mar 26, 2014 24.49 24.63 24.29 24.29 94,001 -0.03(-0.11%)
Mar 25, 2014 24.23 24.55 24.11 24.32 83,668 +0.14(+0.58%)
Mar 24, 2014 24.69 24.69 23.95 24.18 228,452 -0.31(-1.25%)
Mar 21, 2014 25.16 25.16 24.45 24.49 143,496 -0.54(-2.17%)
Mar 20, 2014 25.09 25.09 24.91 25.03 107,554 -0.03(-0.10%)
Mar 19, 2014 25.21 25.26 24.93 25.05 83,819 -0.09(-0.35%)
Mar 18, 2014 24.85 25.16 24.85 25.14 77,305 +0.34(+1.38%)
Mar 17, 2014 24.75 24.92 24.72 24.80 63,001 +0.19(+0.78%)
Mar 14, 2014 24.67 24.77 24.56 24.61 81,317 -0.09(-0.35%)
Mar 13, 2014 25.23 25.23 24.66 24.70 109,964 -0.35(-1.40%)
Mar 12, 2014 24.98 25.09 24.85 25.05 38,360 +0.00(+0.00%)
Mar 11, 2014 25.22 25.26 25.01 25.05 69,884 -0.07(-0.28%)
Mar 10, 2014 25.07 25.13 24.91 25.12 73,934 +0.09(+0.35%)
Mar 07, 2014 25.27 25.27 24.86 25.03 108,521 -0.07(-0.28%)
Mar 06, 2014 25.46 25.50 25.08 25.10 99,767 -0.21(-0.83%)
Mar 05, 2014 25.45 25.45 25.26 25.31 153,468 -0.05(-0.21%)
Mar 04, 2014 25.26 25.39 25.20 25.36 103,347 +0.49(+1.97%)
Mar 03, 2014 24.94 24.98 24.68 24.87 196,770 -0.19(-0.77%)
Feb 28, 2014 25.23 25.37 24.82 25.06 314,443 -0.06(-0.24%)
Feb 27, 2014 25.38 25.38 24.97 25.12 143,570 +0.10(+0.38%)
Feb 26, 2014 25.16 25.19 24.98 25.03 161,961 -0.01(-0.04%)
Feb 25, 2014 25.24 25.24 24.98 25.04 158,643 -0.04(-0.16%)
Feb 24, 2014 24.98 25.23 24.89 25.08 243,978 +0.19(+0.76%)
Feb 21, 2014 25.01 25.05 24.84 24.89 105,821 +0.01(+0.04%)
Feb 20, 2014 24.60 24.92 24.59 24.88 76,944 +0.25(+0.99%)
Feb 19, 2014 24.80 24.90 24.62 24.63 153,911 -0.17(-0.67%)
Feb 18, 2014 24.77 24.85 24.62 24.80 158,574 +0.26(+1.07%)
Feb 14, 2014 24.55 24.54 24.54 24.54 96,215 +0.06(+0.25%)
Feb 13, 2014 24.23 24.49 24.16 24.48 107,533 +0.20(+0.83%)
Feb 12, 2014 24.41 24.42 24.21 24.28 115,167 +0.01(+0.04%)
Feb 11, 2014 24.07 24.28 23.94 24.27 112,418 +0.30(+1.24%)
Feb 10, 2014 23.80 23.97 23.72 23.97 74,699 +0.24(+1.00%)
Feb 07, 2014 23.46 23.73 23.34 23.73 79,024 +0.44(+1.88%)
Feb 06, 2014 23.29 23.35 23.23 23.30 41,249 +0.09(+0.38%)
Feb 05, 2014 23.29 23.35 23.00 23.21 69,753 -0.13(-0.56%)
Feb 04, 2014 23.21 23.35 23.20 23.34 64,529 +0.22(+0.95%)
Feb 03, 2014 23.68 23.74 23.09 23.12 160,738 -0.51(-2.15%)
Jan 31, 2014 23.71 23.77 23.53 23.63 134,383 -0.21(-0.88%)
Jan 30, 2014 23.68 23.88 23.68 23.84 83,630 +0.40(+1.72%)
Jan 29, 2014 23.54 23.64 23.35 23.44 82,209 -0.18(-0.74%)
Jan 28, 2014 23.43 23.71 23.43 23.61 141,858 +0.32(+1.35%)
Jan 27, 2014 23.60 23.60 23.19 23.30 86,386 -0.25(-1.04%)
Jan 24, 2014 23.90 24.00 23.54 23.54 198,841 -0.56(-2.32%)
Jan 23, 2014 24.23 24.26 23.97 24.10 178,623 -0.17(-0.70%)
Jan 22, 2014 24.31 24.31 24.19 24.27 91,011 +0.04(+0.16%)
Jan 21, 2014 24.33 24.33 24.07 24.23 115,195 +0.11(+0.47%)
Jan 17, 2014 24.26 24.12 24.12 24.12 167,977 +0.00(+0.00%)
Jan 16, 2014 24.33 24.33 24.01 24.12 250,790 +0.08(+0.33%)
Jan 15, 2014 24.04 24.20 23.98 24.04 170,230 +0.00(+0.00%)
Jan 14, 2014 23.86 24.06 23.73 24.04 85,706 +0.33(+1.40%)
Jan 13, 2014 24.25 24.25 23.66 23.71 227,645 -0.18(-0.77%)
Jan 10, 2014 23.86 23.89 23.67 23.89 99,533 +0.13(+0.55%)
Jan 09, 2014 23.66 23.76 23.55 23.76 143,866 +0.19(+0.82%)
Jan 08, 2014 23.42 23.58 23.35 23.57 93,280 +0.23(+0.98%)
Jan 07, 2014 23.46 23.46 23.25 23.34 82,290 +0.27(+1.18%)
Jan 06, 2014 23.33 23.33 23.03 23.07 104,159 -0.11(-0.45%)
Jan 03, 2014 23.22 23.26 23.15 23.17 54,921 +0.04(+0.15%)
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.