Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	36.57	36.94	36.35	36.68	220,288	+0.05(+0.12%)
Apr 30, 2018	37.29	37.29	36.63	36.63	66,031	-0.52(-1.40%)
Apr 27, 2018	37.00	37.21	36.98	37.15	60,587	+0.15(+0.39%)
Apr 26, 2018	36.70	37.16	36.70	37.01	145,749	+0.48(+1.30%)
Apr 25, 2018	36.40	36.55	36.15	36.53	76,597	+0.07(+0.19%)
Apr 24, 2018	36.87	36.87	36.21	36.46	126,945	-0.30(-0.82%)
Apr 23, 2018	36.84	36.87	36.60	36.76	83,286	+0.11(+0.30%)
Apr 20, 2018	36.88	36.97	36.56	36.65	94,459	-0.19(-0.52%)
Apr 19, 2018	37.08	37.12	36.72	36.84	139,302	-0.33(-0.88%)
Apr 18, 2018	37.23	37.29	36.99	37.17	202,781	+0.06(+0.17%)
Apr 17, 2018	37.06	37.18	36.87	37.11	299,233	+0.36(+0.97%)
Apr 16, 2018	36.76	36.88	36.66	36.75	146,410	+0.26(+0.72%)
Apr 13, 2018	36.75	36.75	36.34	36.49	177,066	-0.09(-0.24%)
Apr 12, 2018	36.49	36.74	36.46	36.58	116,063	+0.31(+0.84%)
Apr 11, 2018	36.30	36.54	36.24	36.27	113,673	-0.27(-0.75%)
Apr 10, 2018	36.32	36.63	36.12	36.54	158,691	+0.64(+1.78%)
Apr 09, 2018	35.80	36.39	35.66	35.91	311,823	+0.37(+1.05%)
Apr 06, 2018	36.12	36.27	35.20	35.53	191,523	-0.87(-2.38%)
Apr 05, 2018	36.59	36.60	36.30	36.40	100,595	-0.03(-0.08%)
Apr 04, 2018	35.37	36.53	35.35	36.43	302,220	+0.53(+1.47%)
Apr 03, 2018	35.56	35.94	35.35	35.90	97,627	+0.52(+1.47%)
Apr 02, 2018	36.15	36.31	35.07	35.38	333,153	-0.94(-2.59%)
Mar 29, 2018		36.32	36.32	36.32	0	+0.29(+0.81%)
Mar 28, 2018	35.93	36.32	35.89	36.02	139,642	+0.17(+0.48%)
Mar 27, 2018	36.49	36.54	35.70	35.85	69,122	-0.52(-1.43%)
Mar 26, 2018	36.06	36.43	35.61	36.37	92,532	+0.74(+2.08%)
Mar 23, 2018	36.43	36.52	35.60	35.63	142,326	-0.76(-2.08%)
Mar 22, 2018	36.98	37.15	36.34	36.39	201,588	-1.06(-2.83%)
Mar 21, 2018	37.51	37.74	37.39	37.45	101,694	-0.06(-0.17%)
Mar 20, 2018	37.56	37.68	37.33	37.51	108,496	+0.03(+0.07%)
Mar 19, 2018	37.99	37.99	37.18	37.48	123,978	-0.59(-1.56%)
Mar 16, 2018	38.19	38.25	38.08	38.08	99,814	-0.01(-0.04%)
Mar 15, 2018	38.28	38.34	38.02	38.09	75,944	-0.03(-0.07%)
Mar 14, 2018	38.49	38.54	38.05	38.12	176,671	-0.25(-0.64%)
Mar 13, 2018	38.51	38.62	38.27	38.36	87,288	+0.02(+0.05%)
Mar 12, 2018	38.48	38.51	38.32	38.34	108,622	-0.08(-0.21%)
Mar 09, 2018	38.11	38.46	37.97	38.43	109,642	+0.54(+1.42%)
Mar 08, 2018	37.75	37.92	37.69	37.89	64,616	+0.24(+0.63%)
Mar 07, 2018		37.67		37.65	113,712	+0.25(+0.66%)
Mar 06, 2018	37.52	37.52	37.21	37.41	116,602	+0.01(+0.02%)
Mar 05, 2018	36.90	37.52	36.84	37.40	303,784	+0.31(+0.83%)
Mar 02, 2018	36.45	37.15	36.36	37.09	297,814	+0.49(+1.34%)