Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.88 -0.16 (-0.23%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 59.85 60.40 59.85 60.40 326,501 +0.69(+1.15%)
Mar 30, 2023 59.77 59.77 59.32 59.71 99,051 +0.26(+0.43%)
Mar 29, 2023 59.60 59.60 59.20 59.45 104,003 +0.24(+0.40%)
Mar 28, 2023 59.48 59.72 59.09 59.22 154,860 -0.32(-0.54%)
Mar 27, 2023 59.66 59.93 59.48 59.54 123,185 +0.26(+0.43%)
Mar 24, 2023 58.34 59.31 58.24 59.29 126,317 +0.76(+1.29%)
Mar 23, 2023 58.91 59.25 58.19 58.53 110,098 -0.10(-0.17%)
Mar 22, 2023 59.69 59.77 58.63 58.63 246,476 -0.98(-1.65%)
Mar 21, 2023 59.44 59.65 59.13 59.61 121,602 +0.45(+0.76%)
Mar 20, 2023 58.63 59.25 58.58 59.16 142,343 +0.66(+1.13%)
Mar 17, 2023 59.28 59.28 58.30 58.50 183,903 -0.77(-1.31%)
Mar 16, 2023 58.32 59.32 58.13 59.27 167,422 +0.54(+0.92%)
Mar 15, 2023 58.20 58.78 58.03 58.74 250,661 -0.11(-0.18%)
Mar 14, 2023 58.76 58.97 58.24 58.84 180,951 +0.61(+1.04%)
Mar 13, 2023 57.48 58.97 57.48 58.24 255,912 +0.63(+1.09%)
Mar 10, 2023 58.17 58.43 57.33 57.61 439,305 -0.64(-1.09%)
Mar 09, 2023 59.02 59.19 58.05 58.25 122,986 -0.65(-1.10%)
Mar 08, 2023 59.21 59.25 58.68 58.89 171,300 -0.33(-0.56%)
Mar 07, 2023 60.26 60.31 59.16 59.22 213,756 -0.96(-1.59%)
Mar 06, 2023 60.36 60.49 60.03 60.18 214,670 -0.17(-0.28%)
Mar 03, 2023 59.83 60.36 59.67 60.35 127,570 +0.75(+1.26%)
Mar 02, 2023 59.17 59.76 59.06 59.60 82,029 +0.27(+0.46%)
Mar 01, 2023 59.09 59.40 59.03 59.32 151,608 -0.02(-0.03%)
Feb 28, 2023 59.65 59.65 59.27 59.34 209,587 -0.40(-0.67%)
Feb 27, 2023 60.22 60.38 59.59 59.74 128,323 -0.07(-0.11%)
Feb 24, 2023 60.15 60.17 59.67 59.81 121,807 -0.84(-1.39%)
Feb 23, 2023 60.56 60.88 60.18 60.65 80,471 +0.20(+0.32%)
Feb 22, 2023 60.77 60.88 60.34 60.46 121,551 -0.13(-0.21%)
Feb 21, 2023 61.17 61.26 60.57 60.59 154,025 -1.03(-1.67%)
Feb 17, 2023 60.85 61.65 60.73 61.61 75,041 +0.55(+0.90%)
Feb 16, 2023 61.14 61.60 60.92 61.06 121,424 -0.54(-0.87%)
Feb 15, 2023 61.56 61.69 61.37 61.60 90,185 -0.23(-0.36%)
Feb 14, 2023 62.06 62.33 61.45 61.83 101,577 -0.24(-0.39%)
Feb 13, 2023 61.56 62.08 61.56 62.07 92,861 +0.51(+0.83%)
Feb 10, 2023 61.13 61.66 61.08 61.56 135,685 +0.45(+0.74%)
Feb 09, 2023 61.94 62.11 61.05 61.11 104,290 -0.57(-0.92%)
Feb 08, 2023 61.77 62.08 61.66 61.68 109,444 -0.31(-0.51%)
Feb 07, 2023 61.36 62.15 61.12 61.99 140,271 +0.39(+0.64%)
Feb 06, 2023 61.96 62.05 61.51 61.60 133,222 -0.45(-0.73%)
Feb 03, 2023 62.20 62.47 61.89 62.05 127,963 -0.27(-0.44%)
Feb 02, 2023 62.35 62.36 61.88 62.33 319,017 -0.20(-0.31%)
Feb 01, 2023 62.04 62.86 61.69 62.52 304,207 +0.36(+0.58%)
Jan 31, 2023 61.45 62.16 61.45 62.16 211,818 +0.81(+1.32%)
Jan 30, 2023 61.75 62.14 61.24 61.35 244,203 -0.62(-1.00%)
Jan 27, 2023 62.08 62.30 61.83 61.97 225,685 -0.29(-0.47%)
Jan 26, 2023 62.30 62.32 61.85 62.26 128,817 +0.10(+0.16%)
Jan 25, 2023 61.81 62.16 61.53 62.16 113,066 +0.03(+0.05%)
Jan 24, 2023 62.29 62.42 61.80 62.13 186,546 -0.34(-0.55%)
Jan 23, 2023 62.35 62.79 62.14 62.47 343,993 +0.20(+0.31%)
Jan 20, 2023 62.01 62.28 61.59 62.28 162,435 +0.41(+0.66%)
Jan 19, 2023 61.57 62.09 61.47 61.87 268,548 +0.12(+0.19%)
Jan 18, 2023 62.73 62.82 61.74 61.75 169,333 -0.84(-1.34%)
Jan 17, 2023 62.87 62.95 62.54 62.59 394,427 -0.33(-0.53%)
Jan 13, 2023 62.28 63.03 62.28 62.92 206,860 +0.31(+0.50%)
Jan 12, 2023 62.66 62.78 61.92 62.61 168,633 -0.02(-0.03%)
Jan 11, 2023 62.33 62.64 62.05 62.63 109,513 +0.37(+0.60%)
Jan 10, 2023 61.55 62.26 61.54 62.26 128,276 +0.62(+1.00%)
Jan 09, 2023 62.77 62.77 61.54 61.64 175,445 -0.96(-1.53%)
Jan 06, 2023 62.44 62.77 61.66 62.60 213,220 +0.54(+0.87%)
Jan 05, 2023 62.32 62.43 61.78 62.06 176,114 -0.61(-0.97%)
Jan 04, 2023 62.71 62.92 62.31 62.67 151,182 +0.26(+0.42%)
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.