Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	39.27	39.51	39.08	39.27	106,248	-0.33(-0.82%)
May 30, 2019	39.55	39.71	39.42	39.60	77,373	+0.18(+0.45%)
May 29, 2019	39.60	39.60	39.13	39.42	259,633	-0.41(-1.03%)
May 28, 2019	40.37	40.62	39.83	39.83	252,914	-0.48(-1.18%)
May 24, 2019	40.33	40.55	40.22	40.31	127,283	+0.12(+0.30%)
May 23, 2019	40.22	40.22	39.93	40.19	139,275	-0.21(-0.53%)
May 22, 2019	40.11	40.53	40.11	40.40	106,523	+0.20(+0.49%)
May 21, 2019	40.04	40.39	40.02	40.21	90,017	+0.39(+0.98%)
May 20, 2019	39.69	39.99	39.57	39.81	133,623	-0.11(-0.28%)
May 17, 2019	39.72	40.27	39.72	39.93	197,150	-0.10(-0.26%)
May 16, 2019	39.81	40.37	39.81	40.03	191,304	+0.29(+0.73%)
May 15, 2019	39.38	39.83	39.27	39.74	294,966	+0.19(+0.47%)
May 14, 2019	39.51	39.84	39.51	39.55	194,708	+0.22(+0.57%)
May 13, 2019	39.45	39.60	39.18	39.33	213,477	-0.85(-2.11%)
May 10, 2019	40.09	40.25	39.34	40.18	136,406	-0.03(-0.07%)
May 09, 2019	39.91	40.30	39.71	40.21	190,914	-0.07(-0.16%)
May 08, 2019	40.18	40.43	39.97	40.27	117,692	+0.06(+0.14%)
May 07, 2019	40.72	40.86	39.94	40.22	203,320	-0.84(-2.04%)
May 06, 2019	40.13	41.10	40.07	41.05	253,096	+0.31(+0.75%)
May 03, 2019	40.51	40.77	40.51	40.75	176,544	+0.36(+0.90%)
May 02, 2019	40.11	40.40	39.93	40.38	162,772	+0.24(+0.60%)
May 01, 2019	40.37	40.49	40.02	40.14	453,342	-0.21(-0.52%)
Apr 30, 2019	40.31	40.37	39.97	40.35	179,836	+0.13(+0.33%)
Apr 29, 2019	40.29	40.37	40.03	40.22	151,616	-0.07(-0.18%)
Apr 26, 2019	39.90	40.29	39.83	40.29	297,174	+0.40(+1.00%)
Apr 25, 2019	39.34	39.95	39.23	39.89	224,023	+0.42(+1.06%)
Apr 24, 2019	39.52	39.64	39.29	39.47	157,797	-0.05(-0.12%)
Apr 23, 2019	38.86	39.73	38.81	39.52	299,380	+0.63(+1.63%)
Apr 22, 2019	38.72	39.10	38.66	38.88	230,835	+0.07(+0.19%)
Apr 18, 2019	38.86	39.09	38.21	38.81	414,155	+0.06(+0.14%)
Apr 17, 2019	40.13	40.13	38.56	38.75	668,149	-1.24(-3.10%)
Apr 16, 2019	41.05	41.14	39.94	39.99	505,314	-0.79(-1.94%)
Apr 15, 2019	40.74	40.88	40.60	40.78	174,430	+0.07(+0.18%)
Apr 12, 2019	41.25	41.25	40.63	40.71	263,582	-0.35(-0.86%)
Apr 11, 2019	41.66	41.66	40.89	41.06	241,326	-0.48(-1.17%)
Apr 10, 2019	41.52	41.67	41.46	41.55	97,497	+0.11(+0.27%)
Apr 09, 2019	41.55	41.62	41.38	41.44	219,605	-0.23(-0.56%)
Apr 08, 2019	41.66	41.68	41.37	41.67	145,268	+0.00(+0.00%)
Apr 05, 2019	41.50	41.76	41.43	41.67	204,555	+0.32(+0.77%)
Apr 04, 2019	41.50	41.57	41.11	41.35	411,299	-0.12(-0.29%)
Apr 03, 2019	41.68	41.69	41.35	41.47	140,930	+0.00(+0.00%)
Apr 02, 2019	41.53	41.57	41.40	41.47	269,212	-0.05(-0.11%)
Apr 01, 2019	41.76	41.81	41.44	41.52	564,755	+0.06(+0.13%)
Mar 29, 2019	41.23	41.50	41.14	41.46	122,454	+0.50(+1.23%)
Mar 28, 2019	40.93	41.09	40.75	40.96	104,217	+0.13(+0.32%)
Mar 27, 2019	41.20	41.25	40.51	40.83	122,634	-0.37(-0.90%)
Mar 26, 2019	41.22	41.46	41.05	41.20	111,228	+0.28(+0.68%)
Mar 25, 2019	40.95	41.07	40.63	40.92	256,983	-0.07(-0.18%)
Mar 22, 2019	41.69	41.80	40.98	41.00	225,483	-0.87(-2.07%)
Mar 21, 2019	41.36	41.92	41.07	41.86	145,290	+0.21(+0.51%)
Mar 20, 2019	41.87	41.94	41.45	41.65	160,659	-0.25(-0.60%)
Mar 19, 2019	41.71	42.01	41.65	41.90	256,015	+0.29(+0.69%)
Mar 18, 2019	41.68	41.71	41.43	41.61	164,766	-0.02(-0.04%)
Mar 15, 2019	41.55	41.71	41.42	41.63	224,088	+0.19(+0.45%)
Mar 14, 2019	41.52	41.55	41.33	41.45	183,536	-0.07(-0.18%)
Mar 13, 2019	41.21	41.62	41.20	41.52	188,720	+0.45(+1.11%)
Mar 12, 2019	40.87	41.18	40.82	41.07	507,913	+0.32(+0.77%)
Mar 11, 2019	40.36	40.77	40.27	40.75	103,850	+0.51(+1.27%)
Mar 08, 2019	40.17	40.25	39.90	40.24	220,257	-0.06(-0.16%)
Mar 07, 2019	40.55	40.58	40.19	40.30	307,687	-0.31(-0.75%)
Mar 06, 2019	41.35	41.35	40.52	40.61	222,502	-0.71(-1.73%)
Mar 05, 2019	41.40	41.50	41.12	41.33	102,667	-0.06(-0.13%)
Mar 04, 2019	42.13	42.15	41.06	41.38	566,818	-0.55(-1.31%)