Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

73.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.94 38.22 37.91 37.92 178,153 +0.11(+0.29%)
Jun 28, 2018 37.65 37.90 37.20 37.81 181,067 +0.06(+0.17%)
Jun 27, 2018 38.26 38.33 37.75 37.75 129,951 -0.45(-1.18%)
Jun 26, 2018 38.29 38.32 38.08 38.20 118,626 -0.06(-0.17%)
Jun 25, 2018 38.57 38.63 37.97 38.26 200,832 -0.49(-1.26%)
Jun 22, 2018 38.73 38.83 38.59 38.75 118,572 +0.16(+0.40%)
Jun 21, 2018 38.79 38.79 38.49 38.59 88,596 -0.25(-0.64%)
Jun 20, 2018 38.77 38.90 38.68 38.84 81,571 +0.15(+0.38%)
Jun 19, 2018 38.29 38.69 38.17 38.69 153,130 +0.14(+0.36%)
Jun 18, 2018 38.73 38.73 38.41 38.56 101,658 -0.31(-0.80%)
Jun 15, 2018 38.87 38.58 38.87 86,392 +0.11(+0.27%)
Jun 14, 2018 38.66 38.78 38.59 38.76 73,493 +0.23(+0.59%)
Jun 13, 2018 38.61 38.79 38.50 38.53 118,770 -0.01(-0.02%)
Jun 12, 2018 38.52 38.61 38.37 38.54 147,466 +0.06(+0.17%)
Jun 11, 2018 38.46 38.63 38.35 38.48 107,250 +0.05(+0.12%)
Jun 08, 2018 38.21 38.44 38.21 38.43 165,812 +0.27(+0.70%)
Jun 07, 2018 38.30 38.37 38.02 38.17 112,416 -0.09(-0.24%)
Jun 06, 2018 38.27 38.26 119,325 +0.42(+1.11%)
Jun 05, 2018 37.86 37.97 37.64 37.84 113,578 -0.01(-0.02%)
Jun 04, 2018 37.79 37.87 37.60 37.85 210,767 +0.15(+0.39%)
Jun 01, 2018 37.48 37.74 37.47 37.70 106,882 +0.39(+1.05%)
May 31, 2018 37.57 37.64 37.31 37.31 110,480 -0.33(-0.88%)
May 30, 2018 37.32 37.73 37.32 37.64 153,571 +0.53(+1.43%)
May 29, 2018 37.20 37.27 36.85 37.10 108,166 -0.35(-0.93%)
May 25, 2018 37.45 37.45 37.45 0 +0.01(+0.02%)
May 24, 2018 37.48 37.61 37.30 37.44 128,456 -0.09(-0.24%)
May 23, 2018 37.27 37.61 37.27 37.53 249,946 +0.09(+0.24%)
May 22, 2018 37.61 37.65 37.42 37.44 193,093 -0.09(-0.24%)
May 21, 2018 37.65 37.77 37.48 37.53 226,238 -0.02(-0.05%)
May 18, 2018 37.45 37.60 37.35 37.55 107,083 +0.12(+0.32%)
May 17, 2018 37.39 37.50 37.22 37.43 68,130 +0.05(+0.15%)
May 16, 2018 37.29 37.53 37.18 37.38 93,716 +0.20(+0.54%)
May 15, 2018 37.42 37.42 37.09 37.18 119,656 -0.42(-1.12%)
May 14, 2018 37.44 37.77 37.36 37.60 132,953 +0.23(+0.61%)
May 11, 2018 36.86 37.42 36.81 37.37 115,200 +0.55(+1.49%)
May 10, 2018 36.48 36.99 36.48 36.82 83,788 +0.46(+1.26%)
May 09, 2018 36.19 36.51 36.02 36.36 268,687 +0.23(+0.63%)
May 08, 2018 36.33 36.33 35.93 36.13 149,406 -0.27(-0.73%)
May 07, 2018 36.44 36.64 36.31 36.40 287,205 +0.05(+0.13%)
May 04, 2018 35.97 36.49 35.83 36.35 102,368 +0.33(+0.91%)
May 03, 2018 36.14 36.21 35.61 36.02 104,898 -0.33(-0.91%)
May 02, 2018 36.58 36.67 36.30 36.35 283,410 -0.45(-1.22%)
May 01, 2018 36.69 37.06 36.47 36.80 219,558 +0.05(+0.12%)
Apr 30, 2018 37.42 37.42 36.75 36.76 65,812 -0.52(-1.40%)
Apr 27, 2018 37.12 37.33 37.10 37.28 60,386 +0.15(+0.39%)
Apr 26, 2018 36.82 37.28 36.82 37.13 145,265 +0.48(+1.30%)
Apr 25, 2018 36.52 36.67 36.27 36.65 76,343 +0.07(+0.20%)
Apr 24, 2018 36.99 36.99 36.33 36.58 126,524 -0.30(-0.82%)
Apr 23, 2018 36.97 36.99 36.72 36.88 83,010 +0.11(+0.30%)
Apr 20, 2018 37.00 37.10 36.68 36.78 94,146 -0.19(-0.52%)
Apr 19, 2018 37.21 37.24 36.84 36.97 138,840 -0.33(-0.88%)
Apr 18, 2018 37.35 37.41 37.11 37.30 202,108 +0.06(+0.17%)
Apr 17, 2018 37.19 37.31 36.99 37.23 298,240 +0.36(+0.97%)
Apr 16, 2018 36.88 37.00 36.78 36.88 145,924 +0.27(+0.72%)
Apr 13, 2018 36.88 36.88 36.46 36.61 176,478 -0.09(-0.24%)
Apr 12, 2018 36.61 36.86 36.58 36.70 115,678 +0.31(+0.84%)
Apr 11, 2018 36.42 36.66 36.36 36.39 113,296 -0.27(-0.75%)
Apr 10, 2018 36.45 36.75 36.24 36.67 158,164 +0.64(+1.78%)
Apr 09, 2018 35.92 36.51 35.78 36.02 310,788 +0.38(+1.05%)
Apr 06, 2018 36.24 36.39 35.32 35.65 190,888 -0.87(-2.38%)
Apr 05, 2018 36.71 36.72 36.42 36.52 100,261 -0.03(-0.07%)
Apr 04, 2018 35.48 36.66 35.47 36.55 301,217 +0.53(+1.47%)
Apr 03, 2018 35.68 36.06 35.47 36.02 97,303 +0.52(+1.47%)
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.