Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.36	36.63	36.30	36.59	105,423	+0.34(+0.95%)
Nov 29, 2017	36.17	36.36	36.15	36.25	119,015	+0.17(+0.48%)
Nov 28, 2017	35.92	36.12	35.81	36.08	162,821	+0.23(+0.63%)
Nov 27, 2017	35.97	35.97	35.78	35.85	101,883	+0.00(+0.00%)
Nov 24, 2017	35.81	35.85	35.75	35.85	28,008	+0.08(+0.23%)
Nov 22, 2017	35.77	35.84	35.71	35.77	91,254	+0.02(+0.05%)
Nov 21, 2017	35.59	35.80	35.59	35.75	166,450	+0.32(+0.90%)
Nov 20, 2017	35.57	35.57	35.36	35.43	87,337	-0.12(-0.33%)
Nov 17, 2017	35.56	35.64	35.50	35.55	89,029	-0.10(-0.28%)
Nov 16, 2017	35.39	35.71	35.38	35.65	80,849	+0.40(+1.13%)
Nov 15, 2017	35.22	35.36	35.11	35.25	226,311	-0.09(-0.26%)
Nov 14, 2017	35.43	35.50	35.21	35.34	269,847	-0.20(-0.56%)
Nov 13, 2017	35.41	35.58	35.28	35.54	97,846	+0.05(+0.15%)
Nov 10, 2017	35.67	35.67	35.29	35.49	126,320	-0.20(-0.56%)
Nov 09, 2017	35.63	35.72	35.46	35.69	281,537	-0.02(-0.05%)
Nov 08, 2017	35.63	35.76	35.59	35.70	69,295	+0.07(+0.20%)
Nov 07, 2017	35.65	35.74	35.52	35.63	93,360	+0.00(+0.00%)
Nov 06, 2017	35.74	35.75	35.63	35.63	140,254	-0.10(-0.28%)
Nov 03, 2017	35.41	35.77	35.41	35.73	166,589	+0.32(+0.89%)
Nov 02, 2017	35.54	35.59	35.34	35.41	125,282	-0.07(-0.20%)
Nov 01, 2017	35.57	35.69	35.49	35.49	528,583	+0.00(+0.00%)
Oct 31, 2017	35.57	35.62	35.43	35.49	276,221	-0.03(-0.08%)
Oct 30, 2017		35.81	35.42	35.51	143,442	-0.31(-0.86%)
Oct 27, 2017	35.81	35.91	35.70	35.82	118,045	-0.03(-0.08%)
Oct 26, 2017	36.01	36.03	35.63	35.85	159,423	-0.34(-0.95%)
Oct 25, 2017	36.23	36.29	36.02	36.19	90,583	-0.06(-0.17%)
Oct 24, 2017	36.49	36.49	36.10	36.26	156,173	-0.25(-0.70%)
Oct 23, 2017	36.68	36.77	36.51	36.51	106,156	-0.13(-0.35%)
Oct 20, 2017	36.63	36.66	36.48	36.64	80,572	+0.05(+0.15%)
Oct 19, 2017	36.37	36.58	36.27	36.58	147,733	+0.21(+0.57%)
Oct 18, 2017	36.42	36.58	36.34	36.37	107,616	+0.05(+0.12%)
Oct 17, 2017	35.99	36.41	35.99	36.33	120,736	+0.43(+1.19%)
Oct 16, 2017	36.04	36.18	35.81	35.90	279,198	-0.14(-0.38%)
Oct 13, 2017	36.11	36.12	35.96	36.04	131,464	-0.12(-0.33%)
Oct 12, 2017	36.17	36.21	36.10	36.16	68,619	-0.03(-0.08%)
Oct 11, 2017	36.12	36.21	36.10	36.18	90,512	+0.07(+0.20%)
Oct 10, 2017	36.08	36.11	35.95	36.11	148,899	+0.05(+0.13%)
Oct 09, 2017	36.34	36.36	36.00	36.07	138,065	-0.25(-0.70%)
Oct 06, 2017	36.31	36.46	36.26	36.32	160,648	-0.04(-0.10%)
Oct 05, 2017	36.35	36.36	36.21	36.36	118,071	+0.04(+0.10%)
Oct 04, 2017	36.18	36.33	36.17	36.32	104,967	+0.14(+0.40%)
Oct 03, 2017	36.22	36.27	36.00	36.17	134,074	+0.02(+0.05%)
Oct 02, 2017	35.91	36.17	35.84	36.16	286,625	+0.37(+1.04%)
Sep 29, 2017	35.65	35.79	35.52	35.79	181,311	+0.18(+0.51%)
Sep 28, 2017	35.58	35.69	35.45	35.60	78,818	+0.05(+0.15%)
Sep 27, 2017	35.53	35.58	35.39	35.55	115,919	+0.08(+0.23%)
Sep 26, 2017	35.60	35.71	35.46	35.47	133,708	-0.08(-0.23%)
Sep 25, 2017	35.66	35.76	35.50	35.55	95,295	-0.12(-0.33%)
Sep 22, 2017	35.60	35.69	35.47	35.67	112,321	+0.03(+0.08%)
Sep 21, 2017	35.79	35.81	35.62	35.64	90,122	-0.18(-0.51%)
Sep 20, 2017	35.76	35.84	35.54	35.82	135,118	+0.08(+0.23%)
Sep 19, 2017	36.15	36.15	35.69	35.74	161,320	-0.35(-0.98%)
Sep 18, 2017	36.08	36.19	35.97	36.09	224,020	+0.07(+0.20%)
Sep 15, 2017	36.24	36.24	35.98	36.02	119,645	-0.07(-0.20%)
Sep 14, 2017	36.01	36.16	35.94	36.09	146,788	+0.01(+0.02%)
Sep 13, 2017	36.15	36.20	36.01	36.08	128,757	-0.10(-0.27%)
Sep 12, 2017	36.50	36.50	36.06	36.18	217,454	+0.06(+0.17%)
Sep 11, 2017	36.04	36.13	35.93	36.12	96,958	+0.27(+0.76%)
Sep 08, 2017	35.69	35.92	35.65	35.85	110,398	+0.12(+0.33%)
Sep 07, 2017	35.42	35.78	35.38	35.73	97,178	+0.36(+1.02%)
Sep 06, 2017	35.36	35.42	35.21	35.37	54,277	+0.13(+0.36%)
Sep 05, 2017	35.30	35.44	35.06	35.24	167,025	-0.16(-0.46%)