Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.70	40.10	39.70	40.03	612,049	+0.43(+1.09%)
Jul 30, 2018	39.64	39.68	39.48	39.60	183,089	-0.05(-0.14%)
Jul 27, 2018	40.08	40.08	39.53	39.65	125,552	-0.42(-1.04%)
Jul 26, 2018	40.12	40.18	39.95	40.07	119,551	-0.04(-0.10%)
Jul 25, 2018	39.64	40.13	39.64	40.11	110,959	+0.46(+1.15%)
Jul 24, 2018	39.71	39.83	39.49	39.65	97,484	+0.18(+0.46%)
Jul 23, 2018	39.32	39.51	39.32	39.47	64,820	+0.13(+0.33%)
Jul 20, 2018	39.32	39.42	39.32	39.34	58,979	-0.09(-0.23%)
Jul 19, 2018	39.60	39.60	39.24	39.43	85,075	-0.16(-0.39%)
Jul 18, 2018	39.56	39.59	39.46	39.59	115,628	+0.05(+0.12%)
Jul 17, 2018	39.32	39.63	39.32	39.54	199,702	+0.23(+0.58%)
Jul 16, 2018	39.64	39.64	39.27	39.31	214,154	-0.30(-0.76%)
Jul 13, 2018	39.52	39.66	39.52	39.62	267,704	+0.07(+0.19%)
Jul 12, 2018	39.31	39.56	39.26	39.54	164,344	+0.46(+1.17%)
Jul 11, 2018	39.13	39.29	39.07	39.09	150,832	-0.28(-0.72%)
Jul 10, 2018	39.33	39.42	39.24	39.37	108,932	+0.13(+0.32%)
Jul 09, 2018	39.17	39.31	39.13	39.24	299,338	+0.23(+0.59%)
Jul 06, 2018	38.56	39.04	38.56	39.01	175,342	+0.60(+1.56%)
Jul 05, 2018	38.22	38.44	38.12	38.41	102,436	+0.38(+1.00%)
Jul 03, 2018		38.03	38.03	38.03	0	+0.10(+0.27%)
Jul 02, 2018	37.67	37.94	37.45	37.93	264,103	+0.14(+0.36%)
Jun 29, 2018	37.81	38.09	37.79	37.80	178,746	+0.11(+0.29%)
Jun 28, 2018	37.52	37.78	37.07	37.69	181,670	+0.06(+0.17%)
Jun 27, 2018	38.13	38.20	37.62	37.62	130,383	-0.45(-1.18%)
Jun 26, 2018	38.16	38.19	37.95	38.07	119,021	-0.06(-0.17%)
Jun 25, 2018	38.45	38.50	37.84	38.13	201,500	-0.48(-1.26%)
Jun 22, 2018	38.60	38.70	38.46	38.62	118,967	+0.16(+0.40%)
Jun 21, 2018	38.67	38.67	38.36	38.46	88,891	-0.25(-0.64%)
Jun 20, 2018	38.64	38.77	38.55	38.71	81,843	+0.15(+0.38%)
Jun 19, 2018	38.16	38.56	38.05	38.56	153,640	+0.14(+0.36%)
Jun 18, 2018	38.60	38.60	38.28	38.43	101,997	-0.31(-0.80%)
Jun 15, 2018		38.74	38.45	38.74	86,679	+0.11(+0.27%)
Jun 14, 2018	38.53	38.65	38.46	38.63	73,738	+0.23(+0.59%)
Jun 13, 2018	38.49	38.66	38.38	38.40	119,165	-0.01(-0.02%)
Jun 12, 2018	38.40	38.48	38.24	38.41	147,957	+0.06(+0.17%)
Jun 11, 2018	38.33	38.50	38.22	38.35	107,607	+0.05(+0.12%)
Jun 08, 2018	38.09	38.31	38.08	38.30	166,364	+0.27(+0.70%)
Jun 07, 2018	38.18	38.24	37.89	38.04	112,790	-0.09(-0.24%)
Jun 06, 2018		38.14		38.13	119,722	+0.42(+1.11%)
Jun 05, 2018	37.74	37.85	37.52	37.71	113,956	-0.01(-0.02%)
Jun 04, 2018	37.67	37.75	37.48	37.72	211,468	+0.15(+0.39%)
Jun 01, 2018	37.36	37.61	37.35	37.57	107,238	+0.39(+1.05%)
May 31, 2018	37.45	37.51	37.18	37.18	110,847	-0.33(-0.88%)
May 30, 2018	37.19	37.60	37.19	37.51	154,082	+0.53(+1.43%)
May 29, 2018	37.07	37.14	36.73	36.98	108,526	-0.35(-0.93%)
May 25, 2018		37.33	37.33	37.33	0	+0.01(+0.02%)
May 24, 2018	37.36	37.48	37.17	37.32	128,884	-0.09(-0.24%)
May 23, 2018	37.15	37.48	37.15	37.41	250,778	+0.09(+0.24%)
May 22, 2018	37.48	37.53	37.29	37.32	193,736	-0.09(-0.24%)
May 21, 2018	37.53	37.65	37.36	37.41	226,991	-0.02(-0.05%)
May 18, 2018	37.33	37.47	37.23	37.43	107,439	+0.12(+0.32%)
May 17, 2018	37.26	37.37	37.10	37.31	68,357	+0.05(+0.15%)
May 16, 2018	37.16	37.41	37.05	37.26	94,028	+0.20(+0.54%)
May 15, 2018	37.30	37.30	36.96	37.05	120,055	-0.42(-1.12%)
May 14, 2018	37.32	37.65	37.24	37.47	133,396	+0.23(+0.61%)
May 11, 2018	36.74	37.30	36.69	37.25	115,583	+0.55(+1.49%)
May 10, 2018	36.36	36.86	36.36	36.70	84,067	+0.46(+1.26%)
May 09, 2018	36.07	36.39	35.90	36.24	269,581	+0.23(+0.63%)
May 08, 2018	36.21	36.21	35.81	36.01	149,903	-0.26(-0.73%)
May 07, 2018	36.32	36.52	36.19	36.28	288,161	+0.05(+0.13%)
May 04, 2018	35.85	36.37	35.71	36.23	102,709	+0.33(+0.91%)
May 03, 2018	36.02	36.09	35.49	35.91	105,248	-0.33(-0.91%)
May 02, 2018	36.46	36.55	36.18	36.23	284,353	-0.45(-1.22%)