Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.92 -0.12 (-0.18%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.81 41.95 41.14 41.42 98,538 -0.40(-0.96%)
Jul 30, 2019 41.63 41.82 41.47 41.82 93,397 -0.07(-0.18%)
Jul 29, 2019 41.75 41.91 41.67 41.90 107,729 +0.16(+0.38%)
Jul 26, 2019 41.61 41.80 41.57 41.74 176,206 +0.23(+0.56%)
Jul 25, 2019 41.71 41.80 41.47 41.51 130,769 -0.27(-0.65%)
Jul 24, 2019 41.64 41.78 41.35 41.78 140,081 +0.08(+0.20%)
Jul 23, 2019 41.55 41.77 41.37 41.69 105,468 +0.18(+0.44%)
Jul 22, 2019 41.59 41.69 41.49 41.51 120,958 -0.04(-0.09%)
Jul 19, 2019 42.04 42.04 41.52 41.54 92,610 -0.43(-1.02%)
Jul 18, 2019 41.69 42.06 41.56 41.97 78,718 +0.25(+0.60%)
Jul 17, 2019 41.78 41.92 41.72 41.72 89,676 +0.02(+0.04%)
Jul 16, 2019 41.92 41.93 41.69 41.70 160,647 -0.21(-0.51%)
Jul 15, 2019 41.84 42.02 41.75 41.92 219,755 +0.11(+0.27%)
Jul 12, 2019 42.16 42.16 41.56 41.80 278,259 -0.44(-1.04%)
Jul 11, 2019 42.54 42.54 41.99 42.24 159,666 -0.01(-0.02%)
Jul 10, 2019 42.20 42.39 42.07 42.25 104,561 +0.11(+0.27%)
Jul 09, 2019 41.85 42.15 41.84 42.14 132,163 +0.10(+0.24%)
Jul 08, 2019 42.23 42.23 41.82 42.04 104,088 -0.36(-0.86%)
Jul 05, 2019 42.47 42.67 42.30 42.40 117,613 -0.28(-0.66%)
Jul 03, 2019 42.37 42.68 42.37 42.68 77,371 +0.38(+0.90%)
Jul 02, 2019 42.20 42.30 41.97 42.30 194,815 +0.12(+0.29%)
Jul 01, 2019 42.29 42.33 41.99 42.18 236,805 +0.23(+0.56%)
Jun 28, 2019 41.74 41.96 41.59 41.94 102,160 +0.23(+0.56%)
Jun 27, 2019 41.51 41.78 41.49 41.71 90,407 +0.35(+0.86%)
Jun 26, 2019 41.90 41.90 41.29 41.36 98,484 -0.50(-1.20%)
Jun 25, 2019 42.04 42.25 41.80 41.86 155,891 -0.13(-0.31%)
Jun 24, 2019 42.22 42.22 41.92 41.99 272,600 -0.27(-0.64%)
Jun 21, 2019 42.11 42.36 41.79 42.26 105,594 +0.14(+0.34%)
Jun 20, 2019 42.30 42.47 41.92 42.12 137,731 +0.16(+0.38%)
Jun 19, 2019 41.60 42.05 41.60 41.96 186,476 +0.38(+0.92%)
Jun 18, 2019 41.42 41.73 41.36 41.58 144,197 +0.36(+0.88%)
Jun 17, 2019 40.94 41.26 40.94 41.22 116,391 +0.28(+0.68%)
Jun 14, 2019 41.12 41.18 40.90 40.94 170,706 -0.16(-0.38%)
Jun 13, 2019 41.17 41.17 40.90 41.10 89,371 +0.03(+0.07%)
Jun 12, 2019 40.79 41.07 40.79 41.07 139,476 +0.22(+0.55%)
Jun 11, 2019 41.17 41.21 40.73 40.84 616,961 -0.10(-0.25%)
Jun 10, 2019 40.99 41.10 40.84 40.95 102,875 +0.15(+0.36%)
Jun 07, 2019 40.58 40.89 40.55 40.80 121,702 +0.51(+1.27%)
Jun 06, 2019 40.29 40.53 40.26 40.29 133,065 +0.07(+0.16%)
Jun 05, 2019 40.23 40.32 40.06 40.22 150,440 +0.24(+0.60%)
Jun 04, 2019 39.62 40.02 39.53 39.98 687,227 +0.74(+1.89%)
Jun 03, 2019 39.19 39.58 39.14 39.24 282,716 +0.10(+0.26%)
May 31, 2019 39.14 39.37 38.94 39.14 106,624 -0.32(-0.82%)
May 30, 2019 39.41 39.57 39.28 39.46 77,647 +0.18(+0.45%)
May 29, 2019 39.46 39.46 38.99 39.28 260,551 -0.41(-1.03%)
May 28, 2019 40.23 40.47 39.69 39.69 253,808 -0.47(-1.18%)
May 24, 2019 40.19 40.41 40.08 40.17 127,733 +0.12(+0.30%)
May 23, 2019 40.07 40.07 39.79 40.05 139,768 -0.21(-0.53%)
May 22, 2019 39.97 40.39 39.97 40.26 106,900 +0.20(+0.49%)
May 21, 2019 39.90 40.25 39.88 40.06 90,335 +0.39(+0.98%)
May 20, 2019 39.55 39.85 39.43 39.67 134,095 -0.11(-0.28%)
May 17, 2019 39.58 40.12 39.58 39.79 197,847 -0.10(-0.26%)
May 16, 2019 39.67 40.23 39.67 39.89 191,980 +0.29(+0.73%)
May 15, 2019 39.24 39.69 39.14 39.60 296,009 +0.19(+0.47%)
May 14, 2019 39.37 39.70 39.37 39.41 195,397 +0.22(+0.57%)
May 13, 2019 39.31 39.46 39.04 39.19 214,231 -0.84(-2.11%)
May 10, 2019 39.95 40.11 39.20 40.04 136,888 -0.03(-0.07%)
May 09, 2019 39.77 40.16 39.57 40.06 191,589 -0.06(-0.16%)
May 08, 2019 40.04 40.29 39.83 40.13 118,108 +0.06(+0.14%)
May 07, 2019 40.58 40.71 39.80 40.07 204,039 -0.84(-2.04%)
May 06, 2019 39.99 40.96 39.93 40.91 253,990 +0.31(+0.75%)
May 03, 2019 40.37 40.62 40.37 40.60 177,168 +0.36(+0.90%)
May 02, 2019 39.97 40.26 39.79 40.24 163,348 +0.24(+0.60%)
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.