Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.77 +0.33 (+0.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.52 35.67 35.40 35.66 181,952 +0.18(+0.51%)
Sep 28, 2017 35.45 35.57 35.33 35.48 79,097 +0.05(+0.15%)
Sep 27, 2017 35.41 35.46 35.26 35.42 116,329 +0.08(+0.23%)
Sep 26, 2017 35.47 35.58 35.33 35.34 134,181 -0.08(-0.23%)
Sep 25, 2017 35.53 35.63 35.38 35.42 95,632 -0.12(-0.33%)
Sep 22, 2017 35.47 35.56 35.34 35.54 112,718 +0.03(+0.08%)
Sep 21, 2017 35.66 35.69 35.50 35.51 90,441 -0.18(-0.51%)
Sep 20, 2017 35.63 35.71 35.42 35.70 135,596 +0.08(+0.23%)
Sep 19, 2017 36.02 36.02 35.56 35.61 161,891 -0.35(-0.98%)
Sep 18, 2017 35.96 36.07 35.84 35.97 224,812 +0.07(+0.20%)
Sep 15, 2017 36.11 36.11 35.85 35.89 120,068 -0.07(-0.20%)
Sep 14, 2017 35.88 36.04 35.82 35.96 147,307 +0.01(+0.03%)
Sep 13, 2017 36.03 36.07 35.88 35.96 129,212 -0.10(-0.27%)
Sep 12, 2017 36.37 36.37 35.93 36.05 218,223 +0.06(+0.18%)
Sep 11, 2017 35.91 36.00 35.80 35.99 97,301 +0.27(+0.76%)
Sep 08, 2017 35.56 35.79 35.52 35.72 110,789 +0.12(+0.33%)
Sep 07, 2017 35.30 35.66 35.25 35.60 97,522 +0.36(+1.02%)
Sep 06, 2017 35.24 35.30 35.09 35.24 54,469 +0.13(+0.36%)
Sep 05, 2017 35.17 35.32 34.94 35.12 167,615 -0.16(-0.46%)
Sep 01, 2017 35.33 35.39 35.17 35.28 120,588 +0.05(+0.15%)
Aug 31, 2017 34.76 35.28 34.74 35.23 110,028 +0.58(+1.66%)
Aug 30, 2017 34.44 34.73 34.40 34.65 64,513 +0.22(+0.63%)
Aug 29, 2017 34.23 34.49 34.22 34.44 64,154 +0.04(+0.10%)
Aug 28, 2017 34.29 34.43 34.29 34.40 56,136 +0.24(+0.71%)
Aug 25, 2017 34.28 34.34 34.15 34.16 71,118 -0.03(-0.08%)
Aug 24, 2017 34.11 34.22 34.03 34.18 55,843 +0.11(+0.32%)
Aug 23, 2017 34.18 34.22 34.05 34.08 103,175 -0.21(-0.60%)
Aug 22, 2017 33.90 34.34 33.90 34.28 66,054 +0.41(+1.20%)
Aug 21, 2017 33.72 33.90 33.39 33.88 167,268 +0.11(+0.34%)
Aug 18, 2017 33.83 33.93 33.71 33.76 146,583 -0.12(-0.35%)
Aug 17, 2017 34.24 34.37 33.87 33.88 73,549 -0.41(-1.21%)
Aug 16, 2017 34.31 34.37 34.23 34.29 99,471 +0.08(+0.24%)
Aug 15, 2017 34.28 34.29 34.20 34.21 44,057 +0.01(+0.03%)
Aug 14, 2017 34.16 34.25 34.13 34.20 72,033 +0.26(+0.77%)
Aug 11, 2017 33.82 34.09 33.82 33.94 102,819 +0.12(+0.35%)
Aug 10, 2017 34.21 34.21 33.82 33.82 219,144 -0.47(-1.36%)
Aug 09, 2017 34.18 34.35 34.17 34.29 193,749 +0.00(+0.00%)
Aug 08, 2017 34.45 34.52 34.25 34.29 101,347 -0.17(-0.50%)
Aug 07, 2017 34.38 34.48 34.35 34.46 102,670 +0.08(+0.24%)
Aug 04, 2017 34.52 34.53 34.35 34.38 101,010 -0.05(-0.16%)
Aug 03, 2017 34.39 34.51 34.31 34.44 87,170 +0.03(+0.08%)
Aug 02, 2017 34.47 34.49 34.25 34.41 148,443 -0.08(-0.23%)
Aug 01, 2017 34.65 34.65 34.43 34.49 119,372 -0.05(-0.16%)
Jul 31, 2017 34.71 34.76 34.54 34.54 195,111 -0.14(-0.41%)
Jul 28, 2017 34.51 34.70 34.36 34.69 81,705 +0.21(+0.60%)
Jul 27, 2017 34.87 34.87 34.35 34.48 171,301 -0.33(-0.96%)
Jul 26, 2017 34.88 34.90 34.60 34.81 112,559 -0.09(-0.26%)
Jul 25, 2017 35.24 35.27 34.88 34.90 103,046 -0.29(-0.82%)
Jul 24, 2017 35.19 35.20 35.01 35.19 111,470 +0.05(+0.13%)
Jul 21, 2017 35.10 35.20 35.07 35.15 155,187 +0.01(+0.03%)
Jul 20, 2017 35.02 35.23 34.98 35.14 123,675 +0.20(+0.57%)
Jul 19, 2017 34.86 34.94 34.71 34.94 156,002 +0.25(+0.73%)
Jul 18, 2017 34.62 34.69 34.46 34.69 85,043 -0.01(-0.03%)
Jul 17, 2017 34.86 34.88 34.66 34.70 144,268 -0.06(-0.18%)
Jul 14, 2017 34.70 34.86 34.62 34.76 124,147 +0.19(+0.55%)
Jul 13, 2017 34.60 34.65 34.32 34.57 140,123 +0.02(+0.05%)
Jul 12, 2017 34.46 34.65 34.46 34.55 196,116 +0.22(+0.66%)
Jul 11, 2017 34.30 34.40 34.12 34.33 76,210 +0.04(+0.13%)
Jul 10, 2017 34.44 34.44 34.24 34.28 117,747 -0.16(-0.47%)
Jul 07, 2017 34.35 34.45 34.26 34.44 136,407 +0.21(+0.60%)
Jul 06, 2017 34.62 34.62 34.17 34.24 208,840 -0.48(-1.37%)
Jul 05, 2017 34.64 34.73 34.40 34.71 241,446 +0.22(+0.63%)
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.