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 (%)
Nov 30, 2021 62.70 62.90 61.72 61.83 239,711 -1.08(-1.72%)
Nov 29, 2021 63.40 63.42 62.90 62.91 137,353 +0.11(+0.17%)
Nov 26, 2021 63.37 63.74 62.71 62.81 118,017 -0.45(-0.72%)
Nov 24, 2021 63.09 63.33 62.86 63.26 64,972 +0.06(+0.09%)
Nov 23, 2021 63.08 63.32 62.70 63.20 124,847 -0.13(-0.20%)
Nov 22, 2021 63.89 63.89 63.29 63.33 129,592 -0.39(-0.61%)
Nov 19, 2021 64.30 64.44 63.67 63.71 180,916 -0.40(-0.62%)
Nov 18, 2021 64.34 64.13 64.06 64.11 124,157 -0.12(-0.18%)
Nov 17, 2021 64.29 64.49 64.14 64.23 108,789 -0.02(-0.03%)
Nov 16, 2021 63.96 64.52 63.81 64.25 70,178 +0.29(+0.45%)
Nov 15, 2021 64.54 64.54 63.90 63.96 98,899 -0.42(-0.65%)
Nov 12, 2021 64.51 64.52 64.08 64.37 132,141 +0.24(+0.38%)
Nov 11, 2021 64.41 64.41 63.96 64.13 99,446 -0.12(-0.18%)
Nov 10, 2021 64.32 64.25 140,081 -0.12(-0.18%)
Nov 09, 2021 64.71 64.71 64.24 64.36 85,529 -0.31(-0.48%)
Nov 08, 2021 64.42 64.74 64.28 64.67 211,878 +0.29(+0.45%)
Nov 05, 2021 64.55 64.80 63.90 64.38 145,379 -0.60(-0.92%)
Nov 04, 2021 65.33 65.34 64.62 64.98 132,635 -0.44(-0.68%)
Nov 03, 2021 64.86 65.42 64.65 65.42 269,946 +0.56(+0.86%)
Nov 02, 2021 64.75 65.12 64.13 64.86 94,674 +0.35(+0.54%)
Nov 01, 2021 64.41 64.62 64.27 64.52 299,013 +0.19(+0.30%)
Oct 29, 2021 63.79 64.40 63.55 64.32 106,546 +0.50(+0.79%)
Oct 28, 2021 63.32 63.97 63.32 63.82 77,095 +0.64(+1.01%)
Oct 27, 2021 63.90 63.89 63.16 63.18 775,519 -0.61(-0.95%)
Oct 26, 2021 63.72 63.94 63.79 130,592 +0.28(+0.44%)
Oct 25, 2021 63.50 63.59 63.07 63.51 290,071 +0.07(+0.11%)
Oct 22, 2021 63.31 63.48 63.08 63.44 64,626 +0.14(+0.21%)
Oct 21, 2021 63.13 63.31 62.73 63.31 78,802 +0.34(+0.54%)
Oct 20, 2021 62.53 63.08 62.53 62.97 184,999 +0.78(+1.26%)
Oct 19, 2021 61.73 62.37 61.73 62.19 137,662 +0.81(+1.32%)
Oct 18, 2021 61.60 61.60 61.19 61.38 146,525 -0.50(-0.81%)
Oct 15, 2021 62.04 62.20 61.84 61.88 173,388 +0.25(+0.41%)
Oct 14, 2021 61.44 61.87 61.44 61.63 97,045 +0.86(+1.41%)
Oct 13, 2021 60.74 60.98 60.48 60.77 105,979 +0.09(+0.14%)
Oct 12, 2021 61.12 61.12 60.53 60.68 163,749 -0.20(-0.33%)
Oct 11, 2021 61.32 61.58 60.85 60.88 73,970 -0.43(-0.71%)
Oct 08, 2021 61.77 61.89 61.26 61.32 130,406 -0.32(-0.52%)
Oct 07, 2021 61.19 62.11 61.19 61.64 97,591 +0.70(+1.16%)
Oct 06, 2021 60.67 60.93 60.25 60.93 90,343 -0.06(-0.10%)
Oct 05, 2021 60.91 61.64 60.91 60.99 166,201 +0.31(+0.51%)
Oct 04, 2021 61.45 61.67 60.42 60.68 286,072 -1.01(-1.64%)
Oct 01, 2021 61.80 61.93 60.60 61.70 160,928 +0.07(+0.11%)
Sep 30, 2021 62.44 62.83 61.60 61.63 391,260 -0.60(-0.96%)
Sep 29, 2021 62.23 62.54 62.05 62.23 134,773 +0.36(+0.58%)
Sep 28, 2021 62.77 62.79 61.76 61.87 204,401 -1.25(-1.97%)
Sep 27, 2021 63.79 63.79 62.95 63.12 161,112 -0.77(-1.21%)
Sep 24, 2021 64.15 64.23 63.76 63.89 217,304 -0.35(-0.54%)
Sep 23, 2021 63.94 64.55 63.89 64.24 95,246 +0.56(+0.88%)
Sep 22, 2021 63.85 64.05 63.48 63.68 92,798 +0.04(+0.06%)
Sep 21, 2021 63.76 64.18 63.61 63.64 128,058 +0.20(+0.32%)
Sep 20, 2021 63.32 63.93 62.85 63.43 176,118 -0.79(-1.23%)
Sep 17, 2021 64.01 64.26 63.73 64.23 73,012 +0.18(+0.29%)
Sep 16, 2021 64.25 64.27 63.55 64.04 128,346 -0.09(-0.14%)
Sep 15, 2021 63.67 64.36 63.51 64.13 159,317 +0.48(+0.76%)
Sep 14, 2021 64.10 64.23 63.62 63.65 125,953 -0.13(-0.20%)
Sep 13, 2021 64.64 64.71 63.54 63.77 153,536 -0.50(-0.78%)
Sep 10, 2021 65.12 65.20 64.26 64.27 110,824 -0.58(-0.89%)
Sep 09, 2021 65.47 65.57 64.82 64.85 201,106 -0.57(-0.87%)
Sep 08, 2021 65.46 65.58 65.22 65.42 103,790 -0.13(-0.21%)
Sep 07, 2021 65.83 65.87 65.24 65.56 283,711 -0.38(-0.57%)
Sep 03, 2021 65.87 66.05 65.63 65.93 83,671 -0.01(-0.01%)
Sep 02, 2021 65.47 65.96 65.47 65.94 193,910 +0.69(+1.06%)
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.