Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.75 -0.29 (-0.41%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.17 40.23 39.83 40.21 180,471 +0.13(+0.33%)
Apr 29, 2019 40.15 40.23 39.89 40.07 152,152 -0.07(-0.19%)
Apr 26, 2019 39.76 40.15 39.69 40.15 298,225 +0.40(+1.00%)
Apr 25, 2019 39.20 39.81 39.09 39.75 224,815 +0.42(+1.06%)
Apr 24, 2019 39.38 39.50 39.15 39.33 158,355 -0.05(-0.12%)
Apr 23, 2019 38.73 39.59 38.67 39.38 300,439 +0.63(+1.63%)
Apr 22, 2019 38.58 38.96 38.52 38.75 231,651 +0.07(+0.19%)
Apr 18, 2019 38.72 38.95 38.08 38.67 415,619 +0.06(+0.14%)
Apr 17, 2019 39.99 39.99 38.42 38.62 670,511 -1.23(-3.10%)
Apr 16, 2019 40.91 41.00 39.80 39.85 507,101 -0.79(-1.94%)
Apr 15, 2019 40.59 40.73 40.45 40.64 175,046 +0.07(+0.18%)
Apr 12, 2019 41.10 41.10 40.49 40.57 264,514 -0.35(-0.86%)
Apr 11, 2019 41.51 41.51 40.75 40.92 242,179 -0.48(-1.17%)
Apr 10, 2019 41.37 41.52 41.31 41.40 97,842 +0.11(+0.27%)
Apr 09, 2019 41.40 41.48 41.23 41.29 220,381 -0.23(-0.56%)
Apr 08, 2019 41.51 41.53 41.23 41.52 145,782 +0.00(+0.00%)
Apr 05, 2019 41.36 41.62 41.28 41.52 205,278 +0.32(+0.77%)
Apr 04, 2019 41.36 41.42 40.97 41.21 412,753 -0.12(-0.29%)
Apr 03, 2019 41.53 41.54 41.20 41.33 141,429 +0.00(+0.00%)
Apr 02, 2019 41.38 41.42 41.25 41.33 270,164 -0.05(-0.11%)
Apr 01, 2019 41.62 41.66 41.29 41.37 566,752 +0.06(+0.13%)
Mar 29, 2019 41.09 41.36 40.99 41.32 122,887 +0.50(+1.23%)
Mar 28, 2019 40.79 40.95 40.60 40.82 104,585 +0.13(+0.32%)
Mar 27, 2019 41.06 41.10 40.37 40.69 123,068 -0.37(-0.90%)
Mar 26, 2019 41.08 41.32 40.91 41.06 111,621 +0.28(+0.68%)
Mar 25, 2019 40.81 40.93 40.49 40.78 257,891 -0.07(-0.18%)
Mar 22, 2019 41.54 41.65 40.84 40.85 226,280 -0.86(-2.07%)
Mar 21, 2019 41.22 41.77 40.93 41.72 145,803 +0.21(+0.51%)
Mar 20, 2019 41.73 41.79 41.30 41.50 161,227 -0.25(-0.60%)
Mar 19, 2019 41.56 41.87 41.50 41.75 256,920 +0.29(+0.69%)
Mar 18, 2019 41.53 41.56 41.28 41.47 165,349 -0.02(-0.04%)
Mar 15, 2019 41.40 41.56 41.27 41.49 224,880 +0.18(+0.45%)
Mar 14, 2019 41.37 41.40 41.18 41.30 184,185 -0.07(-0.18%)
Mar 13, 2019 41.07 41.48 41.06 41.37 189,387 +0.45(+1.11%)
Mar 12, 2019 40.73 41.03 40.68 40.92 509,709 +0.31(+0.77%)
Mar 11, 2019 40.22 40.62 40.13 40.61 104,217 +0.51(+1.27%)
Mar 08, 2019 40.03 40.11 39.76 40.10 221,036 -0.06(-0.16%)
Mar 07, 2019 40.41 40.44 40.05 40.16 308,775 -0.31(-0.75%)
Mar 06, 2019 41.21 41.21 40.38 40.47 223,289 -0.71(-1.73%)
Mar 05, 2019 41.25 41.35 40.98 41.18 103,030 -0.06(-0.13%)
Mar 04, 2019 41.98 42.00 40.91 41.24 568,822 -0.55(-1.31%)
Mar 01, 2019 41.43 41.86 41.42 41.78 161,048 +0.59(+1.44%)
Feb 28, 2019 41.24 41.40 41.15 41.19 207,069 -0.13(-0.31%)
Feb 27, 2019 41.30 41.45 41.15 41.32 142,008 -0.10(-0.25%)
Feb 26, 2019 41.52 41.58 41.39 41.42 131,050 -0.16(-0.38%)
Feb 25, 2019 41.66 41.80 41.57 41.58 226,139 +0.17(+0.40%)
Feb 22, 2019 41.11 41.45 41.05 41.41 186,232 +0.38(+0.92%)
Feb 21, 2019 41.28 41.28 40.87 41.03 201,067 -0.38(-0.92%)
Feb 20, 2019 41.40 41.45 41.19 41.41 202,923 -0.06(-0.13%)
Feb 19, 2019 41.56 41.63 41.46 41.47 877,809 -0.10(-0.24%)
Feb 15, 2019 41.25 41.58 41.17 41.57 217,577 +0.61(+1.49%)
Feb 14, 2019 40.81 41.12 40.71 40.96 237,727 +0.10(+0.25%)
Feb 13, 2019 40.87 40.98 40.69 40.86 270,630 +0.12(+0.30%)
Feb 12, 2019 40.34 40.77 40.27 40.74 785,943 +0.54(+1.33%)
Feb 11, 2019 40.28 40.34 40.11 40.20 188,409 -0.01(-0.02%)
Feb 08, 2019 40.00 40.23 39.87 40.21 214,335 +0.04(+0.09%)
Feb 07, 2019 40.38 40.44 39.94 40.17 196,051 -0.45(-1.12%)
Feb 06, 2019 40.39 40.66 40.27 40.62 428,849 +0.13(+0.32%)
Feb 05, 2019 40.58 40.84 40.48 40.50 396,924 -0.02(-0.05%)
Feb 04, 2019 40.54 40.55 40.16 40.51 239,133 -0.06(-0.16%)
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.