Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 42.59 42.61 42.27 42.53 198,939 -0.07(-0.18%)
Oct 30, 2019 42.48 42.65 42.28 42.61 130,956 +0.16(+0.37%)
Oct 29, 2019 42.00 42.52 41.98 42.45 114,706 +0.49(+1.16%)
Oct 28, 2019 41.63 42.02 41.58 41.96 190,960 +0.47(+1.13%)
Oct 25, 2019 41.31 41.59 41.22 41.50 67,883 +0.12(+0.29%)
Oct 24, 2019 41.69 41.69 41.26 41.37 128,931 -0.22(-0.54%)
Oct 23, 2019 41.38 41.72 41.37 41.60 101,912 +0.24(+0.59%)
Oct 22, 2019 41.62 41.84 41.35 41.35 87,231 +0.03(+0.07%)
Oct 21, 2019 41.52 41.52 41.25 41.33 302,293 -0.01(-0.02%)
Oct 18, 2019 41.38 41.53 41.16 41.34 61,362 -0.14(-0.34%)
Oct 17, 2019 41.30 41.60 41.30 41.48 84,276 +0.31(+0.75%)
Oct 16, 2019 41.17 41.35 41.11 41.17 116,318 -0.04(-0.09%)
Oct 15, 2019 40.84 41.32 40.84 41.21 151,074 +0.77(+1.90%)
Oct 14, 2019 40.46 40.64 40.43 40.44 127,766 -0.02(-0.05%)
Oct 11, 2019 40.52 40.92 40.46 40.46 179,170 +0.33(+0.82%)
Oct 10, 2019 39.79 40.24 39.79 40.13 98,100 +0.24(+0.61%)
Oct 09, 2019 39.86 40.02 39.76 39.89 128,805 +0.24(+0.61%)
Oct 08, 2019 40.08 40.09 39.64 39.64 152,655 -0.79(-1.94%)
Oct 07, 2019 40.48 40.70 40.38 40.43 131,691 -0.14(-0.35%)
Oct 04, 2019 40.11 40.59 40.04 40.57 59,866 +0.56(+1.40%)
Oct 03, 2019 39.55 40.01 39.25 40.01 267,991 +0.44(+1.11%)
Oct 02, 2019 40.01 40.07 39.41 39.57 180,836 -0.58(-1.44%)
Oct 01, 2019 40.72 40.79 40.05 40.15 168,068 -0.42(-1.04%)
Sep 30, 2019 40.30 40.84 40.30 40.57 186,675 +0.33(+0.81%)
Sep 27, 2019 40.64 40.69 40.11 40.24 75,474 -0.23(-0.57%)
Sep 26, 2019 40.91 40.91 40.22 40.47 127,379 -0.36(-0.88%)
Sep 25, 2019 40.94 41.00 40.72 40.83 78,456 -0.12(-0.30%)
Sep 24, 2019 41.57 41.61 40.84 40.95 130,735 -0.46(-1.11%)
Sep 23, 2019 41.53 41.63 41.41 41.41 77,913 -0.23(-0.56%)
Sep 20, 2019 41.56 41.80 41.52 41.64 72,053 +0.24(+0.58%)
Sep 19, 2019 41.29 41.60 41.19 41.40 79,738 +0.16(+0.38%)
Sep 18, 2019 41.28 41.32 40.97 41.24 105,126 -0.04(-0.09%)
Sep 17, 2019 41.18 41.37 41.18 41.28 86,206 +0.07(+0.18%)
Sep 16, 2019 41.02 41.31 41.01 41.21 75,043 -0.04(-0.09%)
Sep 13, 2019 41.37 41.57 41.17 41.24 101,624 -0.03(-0.07%)
Sep 12, 2019 41.50 41.63 41.25 41.27 206,911 -0.04(-0.09%)
Sep 11, 2019 40.93 41.32 40.83 41.31 101,624 +0.48(+1.16%)
Sep 10, 2019 40.52 40.83 40.07 40.83 113,511 +0.17(+0.41%)
Sep 09, 2019 41.16 41.16 40.55 40.67 129,873 -0.45(-1.09%)
Sep 06, 2019 41.14 41.24 41.03 41.11 131,349 +0.08(+0.20%)
Sep 05, 2019 40.99 41.11 40.75 41.03 330,142 +0.40(+0.99%)
Sep 04, 2019 40.88 40.88 40.42 40.63 197,663 +0.03(+0.07%)
Sep 03, 2019 40.64 40.82 40.45 40.60 430,218 -0.34(-0.84%)
Aug 30, 2019 41.05 41.12 40.71 40.95 132,422 +0.06(+0.14%)
Aug 29, 2019 40.87 40.97 40.68 40.89 74,287 +0.34(+0.83%)
Aug 28, 2019 40.14 40.63 40.03 40.55 111,396 +0.24(+0.60%)
Aug 27, 2019 40.77 40.89 40.22 40.31 132,311 -0.23(-0.57%)
Aug 26, 2019 40.46 40.56 40.27 40.55 99,213 +0.42(+1.04%)
Aug 23, 2019 41.04 41.20 39.96 40.13 262,163 -0.96(-2.34%)
Aug 22, 2019 41.38 41.44 40.94 41.09 94,293 -0.23(-0.56%)
Aug 21, 2019 41.26 41.42 41.21 41.32 64,557 +0.31(+0.75%)
Aug 20, 2019 41.38 41.43 41.01 41.01 161,238 -0.34(-0.83%)
Aug 19, 2019 41.34 41.46 41.26 41.36 135,470 +0.37(+0.91%)
Aug 16, 2019 40.64 41.06 40.64 40.98 156,890 +0.54(+1.34%)
Aug 15, 2019 40.46 40.58 40.22 40.44 116,041 +0.09(+0.23%)
Aug 14, 2019 41.04 41.13 40.35 40.35 1,312,523 -1.12(-2.70%)
Aug 13, 2019 40.96 41.68 40.96 41.47 80,329 +0.49(+1.21%)
Aug 12, 2019 41.25 41.32 40.82 40.97 91,337 -0.46(-1.10%)
Aug 09, 2019 41.31 41.64 41.09 41.43 93,468 +0.04(+0.09%)
Aug 08, 2019 40.96 41.43 40.95 41.39 102,650 +0.55(+1.35%)
Aug 07, 2019 40.51 40.96 40.00 40.84 169,104 +0.04(+0.09%)
Aug 06, 2019 40.42 40.82 40.30 40.81 158,501 +0.59(+1.46%)
Aug 05, 2019 40.74 40.86 39.89 40.22 262,229 -1.05(-2.55%)
Aug 02, 2019 41.39 41.48 40.98 41.27 87,351 -0.19(-0.45%)
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.