Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

69.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.93 30.01 29.83 29.97 63,244 +0.13(+0.45%)
May 27, 2016 29.73 29.84 29.84 29.84 54,007 +0.18(+0.60%)
May 26, 2016 29.66 29.74 29.60 29.66 74,271 -0.04(-0.15%)
May 25, 2016 29.67 29.78 29.61 29.70 111,264 +0.18(+0.60%)
May 24, 2016 29.19 29.56 29.19 29.53 97,072 +0.45(+1.56%)
May 23, 2016 29.13 29.21 29.06 29.07 42,226 -0.09(-0.30%)
May 20, 2016 28.96 29.23 28.96 29.16 37,358 +0.27(+0.95%)
May 19, 2016 28.95 28.99 28.69 28.89 28,343 -0.23(-0.79%)
May 18, 2016 28.94 29.24 28.94 29.12 54,691 +0.15(+0.52%)
May 17, 2016 29.21 29.25 28.88 28.97 58,222 -0.31(-1.06%)
May 16, 2016 28.82 29.32 28.82 29.28 113,813 +0.43(+1.48%)
May 13, 2016 28.80 29.01 28.72 28.85 61,652 -0.02(-0.06%)
May 12, 2016 29.10 29.21 28.71 28.87 156,422 -0.23(-0.79%)
May 11, 2016 29.45 29.49 29.09 29.10 70,163 -0.35(-1.20%)
May 10, 2016 29.37 29.46 29.23 29.45 72,344 +0.22(+0.76%)
May 09, 2016 28.87 29.34 28.87 29.23 72,097 +0.38(+1.32%)
May 06, 2016 28.90 29.05 28.64 28.85 72,593 -0.17(-0.58%)
May 05, 2016 28.96 29.08 28.87 29.02 62,571 +0.10(+0.34%)
May 04, 2016 29.10 29.12 28.86 28.92 69,946 -0.34(-1.15%)
May 03, 2016 29.29 29.46 29.16 29.26 553,333 -0.16(-0.54%)
May 02, 2016 29.27 29.43 29.17 29.42 93,354 +0.20(+0.67%)
Apr 29, 2016 29.43 29.48 29.06 29.22 150,368 -0.47(-1.58%)
Apr 28, 2016 29.70 30.03 29.58 29.69 80,538 -0.19(-0.62%)
Apr 27, 2016 29.97 30.04 29.76 29.88 84,849 -0.04(-0.12%)
Apr 26, 2016 30.08 30.10 29.84 29.92 50,913 -0.16(-0.53%)
Apr 25, 2016 30.12 30.18 29.97 30.08 64,780 -0.11(-0.35%)
Apr 22, 2016 30.12 30.24 29.97 30.18 90,023 +0.09(+0.29%)
Apr 21, 2016 29.84 30.15 29.84 30.09 86,207 +0.18(+0.59%)
Apr 20, 2016 29.80 30.04 29.76 29.92 459,538 +0.21(+0.72%)
Apr 19, 2016 29.73 29.92 29.59 29.70 352,001 +0.03(+0.09%)
Apr 18, 2016 29.36 29.71 29.33 29.68 80,335 +0.25(+0.84%)
Apr 15, 2016 29.45 29.49 29.23 29.43 65,720 +0.00(+0.00%)
Apr 14, 2016 29.36 29.52 29.35 29.43 61,193 +0.04(+0.15%)
Apr 13, 2016 29.23 29.40 29.06 29.38 128,766 +0.34(+1.16%)
Apr 12, 2016 28.82 29.13 28.82 29.05 68,257 +0.21(+0.74%)
Apr 11, 2016 29.11 29.14 28.78 28.83 153,271 -0.20(-0.70%)
Apr 08, 2016 29.35 29.35 28.92 29.04 87,458 -0.15(-0.52%)
Apr 07, 2016 29.36 29.50 29.03 29.19 137,905 -0.31(-1.05%)
Apr 06, 2016 28.70 29.50 28.70 29.50 96,111 +0.85(+2.97%)
Apr 05, 2016 28.69 28.83 28.59 28.65 97,457 -0.37(-1.28%)
Apr 04, 2016 28.81 29.16 28.81 29.02 99,648 +0.27(+0.93%)
Apr 01, 2016 28.27 28.81 28.20 28.75 366,954 +0.39(+1.38%)
Mar 31, 2016 28.35 28.57 28.35 28.36 81,666 +0.02(+0.06%)
Mar 30, 2016 28.46 28.60 28.31 28.35 68,715 -0.02(-0.06%)
Mar 29, 2016 27.96 28.37 27.81 28.36 113,272 +0.39(+1.39%)
Mar 28, 2016 28.11 28.14 27.92 27.97 91,188 -0.08(-0.28%)
Mar 24, 2016 27.95 28.05 28.05 28.05 59,532 -0.04(-0.13%)
Mar 23, 2016 28.32 28.40 28.08 28.09 134,729 -0.27(-0.94%)
Mar 22, 2016 27.88 28.42 27.88 28.35 451,503 +0.33(+1.17%)
Mar 21, 2016 27.89 28.08 27.86 28.03 112,058 +0.15(+0.54%)
Mar 18, 2016 27.49 27.94 27.49 27.88 187,124 +0.34(+1.24%)
Mar 17, 2016 27.75 27.77 27.22 27.53 223,597 -0.25(-0.89%)
Mar 16, 2016 27.83 27.98 27.58 27.78 95,484 -0.08(-0.29%)
Mar 15, 2016 28.20 28.27 27.81 27.86 75,800 -0.57(-1.99%)
Mar 14, 2016 28.42 28.53 28.34 28.43 71,366 -0.07(-0.25%)
Mar 11, 2016 28.13 28.52 28.08 28.50 128,231 +0.56(+1.99%)
Mar 10, 2016 28.07 28.28 27.74 27.94 63,997 -0.02(-0.06%)
Mar 09, 2016 28.09 28.09 27.78 27.96 83,185 +0.04(+0.16%)
Mar 08, 2016 28.22 28.22 27.90 27.92 68,599 -0.44(-1.56%)
Mar 07, 2016 27.89 28.45 27.89 28.36 85,981 +0.28(+0.99%)
Mar 04, 2016 28.12 28.28 27.97 28.08 69,144 -0.04(-0.14%)
Mar 03, 2016 28.11 28.15 27.88 28.12 290,500 -0.07(-0.25%)
Mar 02, 2016 28.02 28.19 28.00 28.19 207,211 +0.13(+0.47%)
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.