Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.39	45.43	45.24	45.28	51,132	-0.17(-0.37%)
Nov 27, 2019	45.26	45.51	45.24	45.45	143,598	+0.25(+0.56%)
Nov 26, 2019	45.24	45.30	45.06	45.20	145,964	-0.03(-0.06%)
Nov 25, 2019	44.79	45.23	44.79	45.23	132,154	+0.65(+1.45%)
Nov 22, 2019	44.51	44.65	44.41	44.58	110,149	+0.15(+0.34%)
Nov 21, 2019	44.40	44.47	44.07	44.43	194,963	+0.07(+0.15%)
Nov 20, 2019	44.29	44.50	44.04	44.36	124,047	+0.02(+0.04%)
Nov 19, 2019	44.16	44.41	44.11	44.35	118,919	+0.40(+0.92%)
Nov 18, 2019	44.08	44.28	43.91	43.94	148,374	-0.14(-0.32%)
Nov 15, 2019	43.37	44.15	43.34	44.08	230,737	+0.87(+2.02%)
Nov 14, 2019	43.21	43.21	42.98	43.21	70,899	-0.01(-0.02%)
Nov 13, 2019	43.04	43.32	42.94	43.22	228,256	+0.04(+0.09%)
Nov 12, 2019	42.98	43.33	42.98	43.18	212,258	+0.23(+0.55%)
Nov 11, 2019	42.94	43.01	42.81	42.95	96,567	-0.14(-0.33%)
Nov 08, 2019	42.73	43.11	42.61	43.09	74,888	+0.38(+0.90%)
Nov 07, 2019	42.76	42.86	42.61	42.70	153,804	+0.14(+0.33%)
Nov 06, 2019	42.50	42.68	42.43	42.56	82,961	+0.13(+0.31%)
Nov 05, 2019	42.84	42.84	42.43	42.43	121,814	-0.37(-0.86%)
Nov 04, 2019	43.11	43.13	42.78	42.80	242,388	-0.13(-0.31%)
Nov 01, 2019	42.91	43.19	42.81	42.93	242,775	+0.24(+0.57%)
Oct 31, 2019	42.74	42.76	42.42	42.68	198,238	-0.08(-0.18%)
Oct 30, 2019	42.63	42.80	42.43	42.76	130,494	+0.16(+0.37%)
Oct 29, 2019	42.15	42.67	42.13	42.60	114,302	+0.49(+1.16%)
Oct 28, 2019	41.77	42.17	41.73	42.11	190,287	+0.47(+1.13%)
Oct 25, 2019	41.45	41.73	41.36	41.64	67,644	+0.12(+0.29%)
Oct 24, 2019	41.84	41.84	41.40	41.52	128,476	-0.23(-0.54%)
Oct 23, 2019	41.53	41.87	41.52	41.75	101,553	+0.24(+0.59%)
Oct 22, 2019	41.76	41.99	41.49	41.50	86,923	+0.03(+0.07%)
Oct 21, 2019	41.67	41.67	41.40	41.47	301,228	-0.01(-0.02%)
Oct 18, 2019	41.53	41.67	41.31	41.48	61,146	-0.14(-0.34%)
Oct 17, 2019	41.44	41.75	41.44	41.62	83,979	+0.31(+0.75%)
Oct 16, 2019	41.31	41.50	41.26	41.31	115,908	-0.04(-0.09%)
Oct 15, 2019	40.98	41.46	40.98	41.35	150,541	+0.77(+1.90%)
Oct 14, 2019	40.60	40.79	40.57	40.58	127,315	-0.02(-0.05%)
Oct 11, 2019	40.67	41.07	40.60	40.60	178,539	+0.33(+0.82%)
Oct 10, 2019	39.93	40.38	39.93	40.27	97,754	+0.24(+0.61%)
Oct 09, 2019	40.00	40.16	39.91	40.03	128,351	+0.24(+0.61%)
Oct 08, 2019	40.22	40.23	39.78	39.78	152,117	-0.79(-1.94%)
Oct 07, 2019	40.62	40.84	40.52	40.57	131,227	-0.14(-0.35%)
Oct 04, 2019	40.25	40.74	40.18	40.71	59,655	+0.56(+1.40%)
Oct 03, 2019	39.69	40.15	39.39	40.15	267,047	+0.44(+1.11%)
Oct 02, 2019	40.15	40.22	39.55	39.71	180,199	-0.58(-1.44%)
Oct 01, 2019	40.86	40.94	40.20	40.29	167,476	-0.42(-1.04%)
Sep 30, 2019	40.44	40.98	40.44	40.71	186,017	+0.33(+0.81%)
Sep 27, 2019	40.79	40.83	40.25	40.38	75,208	-0.23(-0.57%)
Sep 26, 2019	41.05	41.06	40.37	40.61	126,930	-0.36(-0.88%)
Sep 25, 2019	41.09	41.14	40.86	40.98	78,180	-0.12(-0.30%)
Sep 24, 2019	41.72	41.75	40.98	41.10	130,275	-0.46(-1.11%)
Sep 23, 2019	41.68	41.77	41.56	41.56	77,639	-0.23(-0.56%)
Sep 20, 2019	41.71	41.95	41.67	41.79	71,799	+0.24(+0.59%)
Sep 19, 2019	41.44	41.75	41.33	41.55	79,457	+0.16(+0.38%)
Sep 18, 2019	41.43	41.46	41.11	41.39	104,755	-0.04(-0.09%)
Sep 17, 2019	41.32	41.52	41.32	41.43	85,903	+0.07(+0.18%)
Sep 16, 2019	41.17	41.46	41.16	41.35	74,778	-0.04(-0.09%)
Sep 13, 2019	41.52	41.72	41.32	41.39	101,266	-0.03(-0.07%)
Sep 12, 2019	41.64	41.77	41.40	41.42	206,182	-0.04(-0.09%)
Sep 11, 2019	41.07	41.46	40.98	41.46	101,266	+0.48(+1.16%)
Sep 10, 2019	40.66	40.98	40.21	40.98	113,111	+0.17(+0.41%)
Sep 09, 2019	41.31	41.31	40.70	40.81	129,415	-0.45(-1.09%)
Sep 06, 2019	41.29	41.39	41.18	41.26	130,887	+0.08(+0.20%)
Sep 05, 2019	41.14	41.26	40.89	41.17	328,978	+0.40(+0.99%)
Sep 04, 2019	41.03	41.03	40.57	40.77	196,966	+0.03(+0.07%)