Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.60 -0.07 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.82 25.82 25.42 25.45 81,841 -0.51(-1.96%)
Jul 30, 2014 26.03 26.09 25.85 25.96 72,143 +0.10(+0.37%)
Jul 29, 2014 25.89 25.94 25.81 25.86 187,042 +0.06(+0.24%)
Jul 28, 2014 25.86 25.86 25.65 25.80 265,968 +0.01(+0.03%)
Jul 25, 2014 25.84 25.84 25.67 25.79 59,724 -0.11(-0.41%)
Jul 24, 2014 26.00 26.00 25.86 25.89 81,418 -0.07(-0.27%)
Jul 23, 2014 25.89 25.96 25.85 25.96 58,762 +0.26(+1.02%)
Jul 22, 2014 25.64 25.78 25.64 25.70 183,080 +0.23(+0.89%)
Jul 21, 2014 25.57 25.57 25.36 25.47 38,774 -0.08(-0.31%)
Jul 18, 2014 25.24 25.60 25.18 25.55 52,991 +0.40(+1.60%)
Jul 17, 2014 25.42 25.52 25.09 25.15 82,145 -0.29(-1.14%)
Jul 16, 2014 25.68 25.68 25.34 25.44 57,895 -0.09(-0.34%)
Jul 15, 2014 25.81 25.81 25.48 25.53 65,803 -0.25(-0.95%)
Jul 14, 2014 25.82 25.82 25.73 25.77 61,597 +0.11(+0.41%)
Jul 11, 2014 25.68 25.70 25.51 25.67 48,959 +0.04(+0.14%)
Jul 10, 2014 25.38 25.68 25.31 25.63 55,909 -0.03(-0.10%)
Jul 09, 2014 25.67 25.71 25.47 25.66 107,658 +0.11(+0.45%)
Jul 08, 2014 25.85 25.85 25.44 25.54 105,078 -0.31(-1.18%)
Jul 07, 2014 26.25 26.25 25.82 25.85 78,121 -0.25(-0.97%)
Jul 03, 2014 26.08 26.10 26.10 26.10 45,022 +0.11(+0.44%)
Jul 02, 2014 25.99 26.01 25.82 25.99 150,758 +0.13(+0.51%)
Jul 01, 2014 25.59 25.89 25.59 25.86 226,773 +0.37(+1.44%)
Jun 30, 2014 25.57 25.59 25.47 25.49 57,569 -0.08(-0.31%)
Jun 27, 2014 25.54 25.59 25.48 25.57 31,907 -0.03(-0.10%)
Jun 26, 2014 25.90 25.90 25.40 25.60 64,526 -0.02(-0.07%)
Jun 25, 2014 25.46 25.61 25.45 25.61 1,178,739 +0.25(+1.00%)
Jun 24, 2014 25.54 25.59 25.31 25.36 82,744 -0.03(-0.10%)
Jun 23, 2014 25.75 25.75 25.33 25.39 74,554 -0.08(-0.31%)
Jun 20, 2014 25.33 25.47 25.29 25.47 59,990 +0.17(+0.66%)
Jun 19, 2014 25.32 25.34 25.21 25.30 49,559 +0.07(+0.28%)
Jun 18, 2014 25.12 25.23 24.98 25.23 41,303 +0.20(+0.80%)
Jun 17, 2014 25.09 25.10 24.98 25.03 71,385 +0.01(+0.03%)
Jun 16, 2014 25.02 25.19 24.92 25.02 109,158 +0.05(+0.21%)
Jun 13, 2014 24.98 25.01 24.86 24.97 57,335 -0.01(-0.03%)
Jun 12, 2014 25.15 25.15 24.92 24.98 40,658 -0.15(-0.59%)
Jun 11, 2014 25.10 25.15 25.04 25.12 49,380 +0.01(+0.04%)
Jun 10, 2014 25.07 25.12 24.91 25.12 51,762 +0.00(+0.00%)
Jun 06, 2014 25.26 25.26 25.09 25.12 65,537 -0.02(-0.07%)
Jun 05, 2014 25.10 25.20 24.93 25.13 68,284 +0.11(+0.45%)
Jun 04, 2014 24.92 25.05 24.86 25.02 65,825 +0.09(+0.35%)
Jun 03, 2014 24.85 24.96 24.81 24.93 52,204 +0.06(+0.25%)
Jun 02, 2014 24.94 24.94 24.69 24.87 42,608 -0.01(-0.03%)
May 30, 2014 24.80 24.88 24.77 24.88 102,432 +0.05(+0.21%)
May 29, 2014 24.74 24.83 24.72 24.83 43,099 +0.16(+0.63%)
May 28, 2014 24.69 24.76 24.63 24.67 544,917 -0.05(-0.21%)
May 27, 2014 24.66 24.72 24.57 24.72 68,873 +0.18(+0.75%)
May 23, 2014 24.50 24.54 24.54 24.54 50,621 +0.00(+0.00%)
May 22, 2014 24.39 24.60 24.32 24.54 43,538 +0.19(+0.79%)
May 21, 2014 24.25 24.36 24.24 24.35 41,368 +0.17(+0.69%)
May 20, 2014 24.33 24.33 24.07 24.18 29,900 -0.15(-0.61%)
May 19, 2014 24.14 24.35 24.14 24.33 27,211 +0.18(+0.76%)
May 16, 2014 24.14 24.17 23.96 24.14 43,220 +0.08(+0.33%)
May 15, 2014 24.28 24.28 23.95 24.07 47,233 -0.23(-0.96%)
May 14, 2014 24.28 24.40 24.22 24.30 29,777 -0.04(-0.15%)
May 13, 2014 24.31 24.43 24.31 24.34 55,933 +0.03(+0.11%)
May 12, 2014 24.09 24.33 24.09 24.31 58,429 +0.31(+1.28%)
May 09, 2014 23.88 24.03 23.72 24.00 28,432 +0.15(+0.62%)
May 08, 2014 24.02 24.17 23.79 23.86 38,532 -0.14(-0.58%)
May 07, 2014 23.98 24.04 23.69 24.00 55,670 +0.02(+0.07%)
May 06, 2014 24.10 24.17 23.98 23.98 51,042 -0.22(-0.93%)
May 05, 2014 23.88 24.21 23.81 24.20 47,602 +0.16(+0.68%)
May 02, 2014 24.55 24.55 24.00 24.04 48,130 -0.15(-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.