Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.95 -0.09 (-0.13%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 69.21 69.34 68.87 69.04 124,406 -0.20(-0.29%)
Jun 24, 2024 69.08 69.48 68.93 69.24 109,359 +0.44(+0.64%)
Jun 21, 2024 68.80 68.86 68.51 68.80 132,817 +0.36(+0.53%)
Jun 20, 2024 68.09 68.54 67.96 68.44 164,412 +0.22(+0.32%)
Jun 18, 2024 68.26 68.51 68.14 68.22 105,802 -0.04(-0.06%)
Jun 17, 2024 68.12 68.29 67.99 68.26 83,945 -0.09(-0.13%)
Jun 14, 2024 68.16 68.35 67.95 68.35 74,177 -0.12(-0.17%)
Jun 13, 2024 68.33 68.50 67.91 68.47 93,839 -0.10(-0.15%)
Jun 12, 2024 68.96 68.96 68.39 68.57 88,022 -0.06(-0.09%)
Jun 11, 2024 68.69 68.72 68.26 68.63 130,830 -0.23(-0.33%)
Jun 10, 2024 68.44 68.86 68.21 68.86 103,180 +0.26(+0.38%)
Jun 07, 2024 68.40 68.92 68.37 68.60 107,230 +0.01(+0.01%)
Jun 06, 2024 68.36 68.69 68.11 68.59 63,088 +0.15(+0.22%)
Jun 05, 2024 68.09 68.46 67.72 68.44 77,427 +0.42(+0.62%)
Jun 04, 2024 67.81 68.15 67.57 68.02 76,454 +0.16(+0.24%)
Jun 03, 2024 67.34 68.07 67.32 67.86 105,175 +0.54(+0.80%)
May 31, 2024 66.62 67.34 66.60 67.32 103,134 +0.82(+1.23%)
May 30, 2024 66.29 66.70 66.05 66.50 83,871 +0.06(+0.09%)
May 29, 2024 66.34 66.44 66.16 66.44 125,969 -0.48(-0.71%)
May 28, 2024 67.67 67.67 66.66 66.92 816,586 -0.72(-1.06%)
May 24, 2024 67.93 68.03 67.62 67.64 78,195 -0.26(-0.38%)
May 23, 2024 68.58 68.58 67.77 67.90 79,600 -0.75(-1.09%)
May 22, 2024 68.41 68.91 68.39 68.65 59,689 +0.12(+0.17%)
May 21, 2024 68.51 68.85 68.41 68.53 93,359 -0.01(-0.01%)
May 20, 2024 68.50 68.66 68.33 68.54 58,062 -0.10(-0.15%)
May 17, 2024 68.66 68.66 68.26 68.64 89,016 +0.06(+0.09%)
May 16, 2024 68.57 68.70 68.36 68.58 73,495 -0.07(-0.10%)
May 15, 2024 67.94 68.72 67.94 68.65 78,969 +1.00(+1.47%)
May 14, 2024 67.44 67.69 67.24 67.65 57,912 +0.30(+0.44%)
May 13, 2024 67.51 67.61 67.23 67.35 74,519 -0.03(-0.04%)
May 10, 2024 67.41 67.65 67.30 67.38 74,649 +0.03(+0.04%)
May 09, 2024 66.76 67.35 66.76 67.35 77,150 +0.65(+0.97%)
May 08, 2024 67.00 67.17 66.66 66.70 61,413 -0.38(-0.56%)
May 07, 2024 66.74 67.12 66.72 67.08 56,594 +0.48(+0.72%)
May 06, 2024 66.47 66.60 66.24 66.60 63,477 +0.32(+0.48%)
May 03, 2024 66.48 66.48 66.04 66.29 73,220 +0.24(+0.36%)
May 02, 2024 66.38 66.38 65.73 66.05 66,464 -0.06(-0.09%)
May 01, 2024 65.57 66.68 65.57 66.11 128,492 +0.28(+0.42%)
Apr 30, 2024 66.07 66.21 65.79 65.83 130,155 -0.06(-0.09%)
Apr 29, 2024 65.68 66.07 65.61 65.89 67,624 +0.25(+0.38%)
Apr 26, 2024 65.33 65.78 65.33 65.64 81,102 +0.10(+0.15%)
Apr 25, 2024 65.83 65.92 65.18 65.54 171,068 -0.55(-0.83%)
Apr 24, 2024 66.12 66.20 65.80 66.09 58,635 -0.19(-0.29%)
Apr 23, 2024 65.90 66.43 65.77 66.28 75,278 +0.91(+1.39%)
Apr 22, 2024 65.27 65.87 65.12 65.37 75,686 +0.23(+0.35%)
Apr 19, 2024 65.14 65.26 64.82 65.14 83,886 +0.24(+0.37%)
Apr 18, 2024 64.97 65.33 64.85 64.90 84,099 -0.05(-0.08%)
Apr 17, 2024 65.44 65.52 64.95 64.95 91,678 -0.17(-0.26%)
Apr 16, 2024 65.61 65.61 65.12 65.12 97,662 -0.09(-0.14%)
Apr 15, 2024 66.01 66.18 65.06 65.21 152,423 -0.23(-0.35%)
Apr 12, 2024 66.13 66.14 65.23 65.44 205,787 -1.06(-1.59%)
Apr 11, 2024 66.89 66.91 66.25 66.49 98,873 -0.25(-0.37%)
Apr 10, 2024 66.72 66.97 66.45 66.74 117,407 -0.85(-1.25%)
Apr 09, 2024 67.42 67.59 67.07 67.59 87,291 +0.31(+0.46%)
Apr 08, 2024 67.36 67.36 67.13 67.28 80,250 -0.12(-0.18%)
Apr 05, 2024 66.78 67.63 66.66 67.40 96,081 +0.54(+0.80%)
Apr 04, 2024 68.12 68.19 66.76 66.86 274,388 -0.90(-1.32%)
Apr 03, 2024 67.77 68.16 67.59 67.76 149,888 +0.03(+0.04%)
Apr 02, 2024 67.96 67.96 67.47 67.73 124,326 -1.16(-1.68%)
Apr 01, 2024 69.53 69.53 68.64 68.89 152,628 -0.64(-0.92%)
Mar 28, 2024 69.51 69.69 69.69 69.52 1,738,541 +0.06(+0.09%)
Mar 27, 2024 69.03 69.48 68.99 69.46 86,548 +0.95(+1.38%)
Mar 26, 2024 68.48 68.65 68.34 68.52 94,944 +0.25(+0.36%)
Mar 25, 2024 68.47 68.61 68.20 68.27 68,862 -0.16(-0.23%)
Mar 22, 2024 68.56 68.78 68.34 68.43 84,499 -0.11(-0.16%)
Mar 21, 2024 68.61 68.82 68.49 68.54 84,199 +0.02(+0.03%)
Mar 20, 2024 68.47 68.52 68.03 68.52 121,135 -0.06(-0.09%)
Mar 19, 2024 68.06 68.58 67.95 68.58 154,815 +0.49(+0.72%)
Mar 18, 2024 68.26 68.39 68.00 68.09 83,335 +0.02(+0.03%)
Mar 15, 2024 68.10 68.20 67.86 68.07 100,916 -0.22(-0.32%)
Mar 14, 2024 68.70 68.70 67.92 68.29 97,796 -0.41(-0.59%)
Mar 13, 2024 69.03 69.21 68.42 68.70 310,154 -0.15(-0.22%)
Mar 12, 2024 68.62 69.04 68.42 68.85 88,390 +0.27(+0.39%)
Mar 11, 2024 68.68 68.82 68.26 68.58 81,132 -0.19(-0.27%)
Mar 08, 2024 68.86 69.13 68.73 68.77 97,838 -0.13(-0.19%)
Mar 07, 2024 68.68 69.04 68.67 68.90 69,352 +0.32(+0.46%)
Mar 06, 2024 68.31 68.79 68.31 68.58 89,475 +0.49(+0.71%)
Mar 05, 2024 68.62 68.77 67.89 68.09 93,758 -0.53(-0.77%)
Mar 04, 2024 68.70 68.84 68.46 68.62 137,034 -0.13(-0.19%)
Mar 01, 2024 68.22 68.80 67.92 68.75 109,371 +0.82(+1.21%)
Feb 29, 2024 68.77 68.79 67.92 67.92 99,633 -0.64(-0.93%)
Feb 28, 2024 68.77 68.77 68.37 68.56 138,238 -0.42(-0.60%)
Feb 27, 2024 68.83 69.19 68.63 68.98 168,631 -0.03(-0.04%)
Feb 26, 2024 69.17 69.38 68.89 69.01 119,429 -0.17(-0.24%)
Feb 23, 2024 69.04 69.38 69.01 69.17 88,418 +0.27(+0.39%)
Feb 22, 2024 68.36 69.05 68.12 68.91 125,668 +0.77(+1.14%)
Feb 21, 2024 67.88 68.14 67.58 68.13 104,264 +0.16(+0.23%)
Feb 20, 2024 68.34 68.45 67.84 67.97 91,837 -0.33(-0.48%)
Feb 16, 2024 68.12 68.77 68.00 68.30 116,235 +0.23(+0.34%)
Feb 15, 2024 67.68 68.17 67.58 68.07 114,256 +0.50(+0.73%)
Feb 14, 2024 67.19 67.58 67.09 67.58 102,644 +0.68(+1.01%)
Feb 13, 2024 67.08 67.58 66.54 66.90 145,993 -0.80(-1.19%)
Feb 12, 2024 67.37 67.70 67.18 67.70 130,533 +0.25(+0.37%)
Feb 09, 2024 67.48 67.56 67.28 67.46 133,142 -0.02(-0.03%)
Feb 08, 2024 67.45 67.48 67.12 67.48 133,638 +0.00(+0.00%)
Feb 07, 2024 67.51 67.78 67.43 67.48 125,457 +0.05(+0.07%)
Feb 06, 2024 67.06 67.43 66.82 67.43 129,090 +0.79(+1.19%)
Feb 05, 2024 66.52 66.94 66.28 66.63 223,364 +0.20(+0.30%)
Feb 02, 2024 66.52 66.76 66.11 66.43 145,806 -0.16(-0.24%)
Feb 01, 2024 65.93 66.59 65.54 66.59 150,444 +0.85(+1.30%)
Jan 31, 2024 66.30 66.34 65.70 65.74 203,813 -0.18(-0.27%)
Jan 30, 2024 65.89 66.04 65.62 65.92 218,903 +0.01(+0.02%)
Jan 29, 2024 65.38 65.91 65.30 65.91 131,513 +0.61(+0.93%)
Jan 26, 2024 65.37 65.48 65.26 65.30 115,568 +0.33(+0.50%)
Jan 25, 2024 64.92 65.04 64.44 64.97 184,518 -0.13(-0.20%)
Jan 24, 2024 65.81 66.02 65.08 65.10 110,849 -0.56(-0.85%)
Jan 23, 2024 65.76 65.76 65.29 65.66 197,084 -0.03(-0.05%)
Jan 22, 2024 65.41 65.88 65.32 65.69 133,478 +0.36(+0.55%)
Jan 19, 2024 65.33 65.49 64.95 65.33 124,548 +0.06(+0.09%)
Jan 18, 2024 64.92 65.32 64.51 65.27 269,018 -0.06(-0.09%)
Jan 17, 2024 65.28 65.58 65.11 65.33 100,506 -0.20(-0.30%)
Jan 16, 2024 65.64 65.75 65.37 65.53 121,789 -0.34(-0.51%)
Jan 12, 2024 65.89 66.25 65.75 65.87 81,178 -0.21(-0.32%)
Jan 11, 2024 66.03 66.13 65.67 66.08 90,267 -0.10(-0.15%)
Jan 10, 2024 66.00 66.22 65.68 66.18 142,777 +0.24(+0.36%)
Jan 09, 2024 65.77 66.47 65.74 65.94 267,579 -0.04(-0.06%)
Jan 08, 2024 65.20 65.98 65.04 65.98 149,976 +0.76(+1.17%)
Jan 05, 2024 65.05 65.43 64.87 65.21 114,321 -0.04(-0.06%)
Jan 04, 2024 65.04 65.56 65.04 65.25 235,804 +0.32(+0.49%)
Jan 03, 2024 65.27 65.44 64.83 64.93 240,107 -0.28(-0.43%)
Jan 02, 2024 63.92 65.35 63.92 65.21 203,053 +0.97(+1.51%)
Dec 29, 2023 64.31 64.41 64.03 64.24 178,447 -0.04(-0.06%)
Dec 28, 2023 64.17 64.50 64.17 64.28 187,564 +0.09(+0.14%)
Dec 27, 2023 63.80 64.19 63.80 64.19 169,963 +0.34(+0.53%)
Dec 26, 2023 63.56 63.97 63.54 63.85 101,944 +0.21(+0.33%)
Dec 22, 2023 63.35 63.79 63.34 63.64 129,895 +0.45(+0.71%)
Dec 21, 2023 62.62 63.21 62.62 63.20 155,310 +0.88(+1.42%)
Dec 20, 2023 63.28 63.34 62.31 62.31 136,211 -1.05(-1.66%)
Dec 19, 2023 62.85 63.38 62.85 63.37 162,845 +0.59(+0.93%)
Dec 18, 2023 62.82 62.99 62.71 62.78 198,169 +0.02(+0.03%)
Dec 15, 2023 63.20 63.20 62.57 62.76 179,302 -0.52(-0.83%)
Dec 14, 2023 63.79 63.81 63.05 63.28 167,985 -0.18(-0.28%)
Dec 13, 2023 62.01 63.46 61.88 63.46 243,016 +1.27(+2.04%)
Dec 12, 2023 61.88 62.25 61.60 62.19 156,359 +0.38(+0.61%)
Dec 11, 2023 61.62 61.93 61.45 61.82 235,799 +0.36(+0.58%)
Dec 08, 2023 61.36 61.59 61.11 61.46 113,756 +0.04(+0.06%)
Dec 07, 2023 61.38 61.51 61.09 61.42 114,226 +0.00(+0.00%)
Dec 06, 2023 61.38 61.65 61.33 61.42 190,993 +0.06(+0.10%)
Dec 05, 2023 61.30 61.42 61.03 61.36 81,139 -0.11(-0.18%)
Dec 04, 2023 61.05 61.56 61.05 61.47 152,463 +0.16(+0.26%)
Dec 01, 2023 60.77 61.31 60.77 61.31 179,503 +0.40(+0.65%)
Nov 30, 2023 60.22 60.94 60.10 60.92 84,278 +0.72(+1.20%)
Nov 29, 2023 60.06 60.49 60.06 60.19 106,195 +0.10(+0.16%)
Nov 28, 2023 60.31 60.46 60.09 60.10 207,100 -0.36(-0.59%)
Nov 27, 2023 60.62 60.85 60.32 60.45 114,329 -0.37(-0.61%)
Nov 24, 2023 60.56 60.84 60.56 60.82 36,193 +0.36(+0.60%)
Nov 22, 2023 60.35 60.63 60.34 60.46 82,795 +0.35(+0.58%)
Nov 21, 2023 60.03 60.28 59.99 60.12 115,202 +0.22(+0.36%)
Nov 20, 2023 59.37 60.00 59.33 59.90 195,498 +0.40(+0.67%)
Nov 17, 2023 59.80 59.80 59.34 59.50 206,775 -0.04(-0.07%)
Nov 16, 2023 59.42 59.64 59.23 59.54 104,520 +0.18(+0.30%)
Nov 15, 2023 59.29 59.69 59.27 59.36 176,619 +0.04(+0.07%)
Nov 14, 2023 58.96 59.62 58.96 59.32 130,866 +0.68(+1.16%)
Nov 13, 2023 58.27 58.70 57.96 58.64 148,959 +0.39(+0.66%)
Nov 10, 2023 58.19 58.36 57.51 58.25 149,542 +0.28(+0.48%)
Nov 09, 2023 59.19 59.19 57.91 57.98 203,315 -1.30(-2.19%)
Nov 08, 2023 59.57 59.62 58.94 59.27 223,750 -0.21(-0.35%)
Nov 07, 2023 59.30 59.57 59.21 59.48 246,959 +0.16(+0.27%)
Nov 06, 2023 59.18 59.50 59.10 59.32 114,679 +0.21(+0.35%)
Nov 03, 2023 59.02 59.42 58.94 59.12 171,220 +0.47(+0.81%)
Nov 02, 2023 57.98 58.68 57.89 58.64 252,799 +0.89(+1.54%)
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.