Indicators

Fidelity Health Care MSCI ETF (NY: FHLC )

73.25 -0.25 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.79	48.24	47.12	48.22	644,410	+0.55(+1.16%)
May 28, 2020	47.45	48.17	47.45	47.67	282,178	+0.55(+1.17%)
May 27, 2020	46.80	47.11	45.89	47.11	316,605	+0.39(+0.83%)
May 26, 2020	47.73	47.73	46.65	46.73	671,853	-0.09(-0.18%)
May 22, 2020	46.67	46.87	46.42	46.81	169,105	+0.11(+0.24%)
May 21, 2020	46.92	46.92	46.42	46.70	211,146	-0.29(-0.63%)
May 20, 2020	47.37	47.41	46.90	46.99	195,450	+0.16(+0.34%)
May 19, 2020	47.30	47.49	46.83	46.83	294,538	-0.58(-1.22%)
May 18, 2020	47.90	48.10	47.36	47.41	346,869	+0.53(+1.13%)
May 15, 2020	46.35	46.92	46.17	46.88	144,360	+0.49(+1.06%)
May 14, 2020	45.50	46.39	45.48	46.38	276,168	+0.39(+0.85%)
May 13, 2020	46.55	46.87	45.60	45.99	295,466	-0.62(-1.32%)
May 12, 2020	47.60	47.66	46.61	46.61	277,591	-0.76(-1.60%)
May 11, 2020	46.23	47.46	46.23	47.37	301,115	+0.95(+2.05%)
May 08, 2020	46.71	46.71	46.29	46.42	237,336	+0.28(+0.60%)
May 07, 2020	46.57	46.57	46.08	46.15	482,767	+0.06(+0.13%)
May 06, 2020	46.77	46.77	46.06	46.08	667,411	-0.36(-0.77%)
May 05, 2020	46.11	46.80	45.79	46.44	1,659,289	+1.04(+2.28%)
May 04, 2020	45.17	45.48	44.94	45.41	191,588	+0.16(+0.36%)

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.