Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.09	40.74	40.09	40.66	233,212	+0.51(+1.27%)
Jan 30, 2019	39.74	40.22	39.65	40.15	262,597	+0.60(+1.53%)
Jan 29, 2019	39.39	39.62	39.28	39.54	418,466	+0.11(+0.28%)
Jan 28, 2019	39.73	39.74	39.25	39.43	362,384	-0.48(-1.21%)
Jan 25, 2019	39.94	39.99	39.75	39.91	297,805	+0.16(+0.40%)
Jan 24, 2019	40.00	40.00	39.60	39.76	321,760	-0.27(-0.67%)
Jan 23, 2019	40.16	40.32	39.63	40.03	161,673	-0.02(-0.05%)
Jan 22, 2019	40.11	40.28	39.77	40.04	1,510,594	-0.33(-0.83%)
Jan 18, 2019	40.17	40.38	39.89	40.38	238,890	+0.47(+1.19%)
Jan 17, 2019	39.45	40.08	39.40	39.91	197,219	+0.33(+0.84%)
Jan 16, 2019	39.67	39.89	39.56	39.57	214,560	-0.05(-0.12%)
Jan 15, 2019	38.97	39.62	38.96	39.62	158,821	+0.71(+1.84%)
Jan 14, 2019	39.10	39.33	38.90	38.90	282,002	-0.46(-1.18%)
Jan 11, 2019	39.12	39.37	39.00	39.37	202,163	+0.11(+0.28%)
Jan 10, 2019	38.92	39.26	38.76	39.26	289,453	+0.14(+0.36%)
Jan 09, 2019	39.13	39.32	38.98	39.12	1,215,785	+0.19(+0.48%)
Jan 08, 2019	38.95	39.00	38.40	38.93	320,975	+0.40(+1.04%)
Jan 07, 2019	38.29	38.86	38.25	38.53	275,506	+0.35(+0.92%)
Jan 04, 2019	37.48	38.39	37.48	38.18	629,538	+1.16(+3.14%)
Jan 03, 2019	37.88	37.88	36.95	37.02	280,490	-0.86(-2.28%)
Jan 02, 2019	37.85	38.10	37.41	37.88	543,835	-0.48(-1.26%)
Dec 31, 2018	38.07	38.40	38.01	38.36	1,015,985	+0.56(+1.47%)
Dec 28, 2018	38.02	38.34	37.61	37.81	378,907	+0.04(+0.11%)
Dec 27, 2018	36.94	37.76	36.37	37.76	2,272,828	+0.40(+1.06%)
Dec 26, 2018	35.82	37.40	35.76	37.37	517,437	+1.62(+4.54%)
Dec 24, 2018	36.35	36.54	35.73	35.75	396,830	-0.78(-2.14%)
Dec 21, 2018	36.92	37.67	36.47	36.53	655,486	-0.67(-1.79%)
Dec 20, 2018	37.55	37.69	36.85	37.20	811,259	-0.56(-1.48%)
Dec 19, 2018	38.39	38.75	37.40	37.76	392,937	-0.52(-1.37%)
Dec 18, 2018	39.03	39.03	37.94	38.28	487,582	-0.33(-0.86%)
Dec 17, 2018	39.18	39.41	38.40	38.61	546,342	-0.91(-2.30%)
Dec 14, 2018	40.48	40.48	39.38	39.52	490,545	-1.28(-3.13%)
Dec 13, 2018	41.01	41.18	40.55	40.79	200,753	-0.09(-0.22%)
Dec 12, 2018	40.98	41.39	40.86	40.89	495,946	+0.37(+0.91%)
Dec 11, 2018	40.79	40.99	40.22	40.52	598,951	+0.15(+0.36%)
Dec 10, 2018	40.24	40.53	39.44	40.37	1,671,651	+0.11(+0.27%)
Dec 07, 2018	41.18	41.30	40.03	40.26	291,952	-1.00(-2.43%)
Dec 06, 2018	40.95	41.26	40.07	41.26	619,076	-0.18(-0.44%)
Dec 04, 2018	42.54	42.72	41.38	41.45	818,556	-1.09(-2.57%)
Dec 03, 2018	43.13	43.13	42.31	42.54	1,029,866	+0.28(+0.67%)
Nov 30, 2018	41.83	42.28	41.79	42.25	315,482	+0.42(+1.01%)
Nov 29, 2018	41.67	42.08	41.57	41.83	297,923	+0.13(+0.31%)
Nov 28, 2018	40.86	41.70	40.81	41.70	302,168	+1.04(+2.55%)
Nov 27, 2018	40.22	40.67	40.02	40.67	190,807	+0.29(+0.73%)
Nov 26, 2018	40.30	40.45	40.11	40.37	316,335	+0.44(+1.10%)
Nov 23, 2018	39.66	40.22	39.58	39.93	42,485	+0.07(+0.18%)
Nov 21, 2018		39.86	39.86	39.86	0	-0.10(-0.25%)
Nov 20, 2018	39.94	40.41	39.88	39.96	673,541	-0.38(-0.93%)
Nov 19, 2018	41.03	41.05	40.19	40.34	231,196	-0.65(-1.59%)
Nov 16, 2018	40.50	41.13	40.50	40.99	212,101	+0.43(+1.06%)
Nov 15, 2018	39.89	40.62	39.48	40.56	269,079	+0.43(+1.08%)
Nov 14, 2018	40.80	40.80	39.97	40.12	225,187	-0.40(-1.00%)
Nov 13, 2018	41.01	41.10	40.42	40.53	720,846	-0.28(-0.70%)
Nov 12, 2018	41.45	41.45	40.75	40.81	248,983	-0.65(-1.57%)
Nov 09, 2018	41.66	41.74	41.25	41.46	226,589	-0.28(-0.66%)
Nov 08, 2018	41.74	41.88	41.58	41.74	380,242	+0.01(+0.02%)
Nov 07, 2018	41.02	41.77	40.94	41.73	1,316,917	+1.18(+2.92%)
Nov 06, 2018	40.37	40.60	40.29	40.55	432,512	+0.15(+0.36%)
Nov 05, 2018	40.21	40.55	39.99	40.40	335,468	+0.30(+0.76%)
Nov 02, 2018	40.67	40.77	39.84	40.10	359,166	-0.21(-0.52%)