Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

73.46 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.95 30.19 29.81 30.19 100,492 +0.27(+0.90%)
Jun 29, 2016 29.61 30.00 29.48 29.92 229,520 +0.59(+2.01%)
Jun 28, 2016 29.02 29.35 29.02 29.33 102,460 +0.58(+2.02%)
Jun 27, 2016 28.96 29.06 28.63 28.75 384,295 -0.49(-1.68%)
Jun 24, 2016 29.23 29.65 29.09 29.24 231,437 -0.88(-2.91%)
Jun 23, 2016 29.97 30.11 29.84 30.11 63,089 +0.41(+1.38%)
Jun 22, 2016 29.63 30.05 29.61 29.70 216,658 +0.11(+0.36%)
Jun 21, 2016 29.82 29.82 29.52 29.60 103,356 -0.12(-0.39%)
Jun 20, 2016 29.73 29.93 29.70 29.71 81,536 +0.22(+0.76%)
Jun 17, 2016 29.88 29.88 29.44 29.49 77,783 -0.36(-1.19%)
Jun 16, 2016 29.65 29.87 29.49 29.85 70,506 +0.07(+0.24%)
Jun 15, 2016 30.02 30.08 29.74 29.77 94,539 -0.15(-0.51%)
Jun 14, 2016 29.82 29.97 29.70 29.93 82,937 -0.01(-0.03%)
Jun 13, 2016 30.07 30.31 29.91 29.93 93,687 -0.21(-0.71%)
Jun 10, 2016 30.26 30.30 30.05 30.15 95,866 -0.31(-1.02%)
Jun 09, 2016 30.47 30.68 30.38 30.46 106,041 -0.11(-0.35%)
Jun 08, 2016 30.39 30.60 30.34 30.57 91,750 +0.15(+0.50%)
Jun 07, 2016 30.51 30.52 30.35 30.42 114,068 -0.19(-0.61%)
Jun 06, 2016 30.39 30.66 30.31 30.60 176,284 +0.19(+0.61%)
Jun 03, 2016 30.50 30.55 30.18 30.42 69,970 -0.13(-0.44%)
Jun 02, 2016 30.16 30.55 30.16 30.55 139,966 +0.41(+1.36%)
Jun 01, 2016 29.93 30.22 29.90 30.14 140,072 +0.07(+0.23%)
May 31, 2016 30.03 30.11 29.93 30.07 63,034 +0.14(+0.45%)
May 27, 2016 29.83 29.93 29.93 29.93 53,828 +0.18(+0.60%)
May 26, 2016 29.76 29.84 29.69 29.76 74,025 -0.04(-0.15%)
May 25, 2016 29.77 29.88 29.71 29.80 110,894 +0.18(+0.60%)
May 24, 2016 29.29 29.66 29.29 29.62 96,749 +0.45(+1.56%)
May 23, 2016 29.22 29.31 29.16 29.17 42,086 -0.09(-0.30%)
May 20, 2016 29.05 29.33 29.05 29.26 37,235 +0.28(+0.95%)
May 19, 2016 29.05 29.09 28.79 28.98 28,249 -0.23(-0.79%)
May 18, 2016 29.04 29.34 29.04 29.21 54,509 +0.15(+0.52%)
May 17, 2016 29.30 29.35 28.97 29.06 58,029 -0.31(-1.06%)
May 16, 2016 28.91 29.42 28.91 29.37 113,435 +0.43(+1.48%)
May 13, 2016 28.89 29.11 28.81 28.95 61,447 -0.02(-0.06%)
May 12, 2016 29.20 29.31 28.80 28.96 155,903 -0.23(-0.79%)
May 11, 2016 29.55 29.58 29.19 29.20 69,931 -0.36(-1.20%)
May 10, 2016 29.46 29.56 29.33 29.55 72,104 +0.22(+0.76%)
May 09, 2016 28.96 29.44 28.96 29.33 71,858 +0.38(+1.32%)
May 06, 2016 29.00 29.14 28.73 28.95 72,352 -0.17(-0.58%)
May 05, 2016 29.05 29.18 28.96 29.12 62,363 +0.10(+0.34%)
May 04, 2016 29.20 29.21 28.96 29.02 69,714 -0.34(-1.15%)
May 03, 2016 29.38 29.56 29.26 29.36 551,497 -0.16(-0.54%)
May 02, 2016 29.37 29.53 29.27 29.52 93,044 +0.20(+0.67%)
Apr 29, 2016 29.53 29.58 29.15 29.32 149,869 -0.47(-1.58%)
Apr 28, 2016 29.80 30.13 29.68 29.79 80,271 -0.19(-0.62%)
Apr 27, 2016 30.07 30.14 29.86 29.98 84,568 -0.04(-0.12%)
Apr 26, 2016 30.18 30.20 29.93 30.02 50,745 -0.16(-0.53%)
Apr 25, 2016 30.22 30.28 30.07 30.18 64,565 -0.11(-0.35%)
Apr 22, 2016 30.22 30.34 30.07 30.28 89,725 +0.09(+0.29%)
Apr 21, 2016 29.94 30.25 29.94 30.19 85,921 +0.18(+0.59%)
Apr 20, 2016 29.90 30.14 29.86 30.02 458,014 +0.21(+0.72%)
Apr 19, 2016 29.83 30.02 29.69 29.80 350,833 +0.03(+0.09%)
Apr 18, 2016 29.45 29.81 29.42 29.77 80,068 +0.25(+0.84%)
Apr 15, 2016 29.55 29.59 29.33 29.53 65,502 +0.00(+0.00%)
Apr 14, 2016 29.45 29.62 29.45 29.53 60,990 +0.04(+0.15%)
Apr 13, 2016 29.33 29.50 29.15 29.48 128,339 +0.34(+1.16%)
Apr 12, 2016 28.92 29.23 28.92 29.14 68,030 +0.21(+0.74%)
Apr 11, 2016 29.21 29.24 28.88 28.93 152,763 -0.20(-0.70%)
Apr 08, 2016 29.45 29.45 29.02 29.13 87,168 -0.15(-0.52%)
Apr 07, 2016 29.45 29.60 29.13 29.29 137,448 -0.31(-1.05%)
Apr 06, 2016 28.80 29.60 28.80 29.60 95,792 +0.85(+2.97%)
Apr 05, 2016 28.79 28.93 28.68 28.74 97,134 -0.37(-1.28%)
Apr 04, 2016 28.90 29.26 28.90 29.12 99,317 +0.27(+0.93%)
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.