Fidelity Health Care MSCI ETF (NY: FHLC )

61.32 USD +0.49 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 61.18 61.48 61.03 61.32 88,755 +0.49(+0.81%)
May 13, 2021 60.45 61.05 60.37 60.83 126,503 +0.46(+0.76%)
May 12, 2021 60.61 60.98 60.33 60.37 184,557 -0.68(-1.11%)
May 11, 2021 60.97 61.51 60.80 61.05 83,958 -0.46(-0.75%)
May 10, 2021 61.95 62.08 61.51 61.51 112,684 -0.38(-0.61%)
May 07, 2021 61.64 62.25 61.60 61.89 97,387 +0.45(+0.73%)
May 06, 2021 61.30 61.44 60.63 61.44 117,373 -0.06(-0.10%)
May 05, 2021 61.68 61.76 61.35 61.50 107,613 +0.03(+0.05%)
May 04, 2021 61.65 61.65 61.15 61.47 160,170 -0.38(-0.61%)
May 03, 2021 61.71 61.98 61.61 61.85 114,127 +0.50(+0.81%)
Apr 30, 2021 61.34 61.72 61.29 61.35 164,100 -0.25(-0.41%)
Apr 29, 2021 62.06 62.06 61.28 61.60 128,737 -0.33(-0.53%)
Apr 28, 2021 61.97 62.11 61.78 61.93 242,890 -0.21(-0.34%)
Apr 27, 2021 62.33 62.33 62.00 62.14 146,088 -0.25(-0.40%)
Apr 26, 2021 62.43 62.54 62.10 62.39 114,325 +0.08(+0.13%)
Apr 23, 2021 61.97 62.50 61.85 62.31 130,100 +0.38(+0.61%)
Apr 22, 2021 62.13 62.39 61.67 61.93 127,605 -0.18(-0.29%)
Apr 21, 2021 61.31 62.11 61.31 62.11 180,620 +0.87(+1.42%)
Apr 20, 2021 60.86 61.38 60.86 61.24 124,383 +0.16(+0.26%)
Apr 19, 2021 61.14 61.21 60.86 61.08 114,161 -0.23(-0.38%)
Apr 16, 2021 61.08 61.35 60.94 61.31 98,700 +0.41(+0.67%)
Apr 15, 2021 60.13 61.09 60.13 60.90 146,269 +1.01(+1.69%)
Apr 14, 2021 59.86 60.26 59.84 59.89 107,834 +0.04(+0.07%)
Apr 13, 2021 59.30 59.95 59.30 59.85 124,388 +0.49(+0.83%)
Apr 12, 2021 59.44 59.55 59.18 59.36 243,631 -0.08(-0.13%)
Apr 09, 2021 58.99 59.46 58.97 59.44 86,800 +0.52(+0.88%)
Apr 08, 2021 58.84 59.19 58.84 58.92 345,397 +0.17(+0.29%)
Apr 07, 2021 59.03 59.11 58.63 58.75 120,206 -0.31(-0.52%)
Apr 06, 2021 59.25 59.60 58.99 59.06 141,422 -0.17(-0.29%)
Apr 05, 2021 59.14 59.39 59.09 59.23 117,680 +0.29(+0.49%)
Apr 01, 2021 59.09 59.24 58.78 58.94 176,200 -0.02(-0.03%)
Mar 31, 2021 58.58 59.24 58.58 58.96 165,287 +0.48(+0.82%)
Mar 30, 2021 58.68 58.72 58.37 58.48 76,502 -0.36(-0.61%)
Mar 29, 2021 58.70 59.07 58.40 58.84 84,266 -0.07(-0.12%)
Mar 26, 2021 58.12 58.91 57.92 58.91 88,500 +0.97(+1.67%)
Mar 25, 2021 57.55 58.07 57.09 57.94 186,732 +0.28(+0.49%)
Mar 24, 2021 58.28 58.37 57.66 57.66 211,932 -0.42(-0.72%)
Mar 23, 2021 58.91 58.93 58.00 58.08 125,535 -0.87(-1.48%)
Mar 22, 2021 58.38 59.07 58.32 58.95 96,543 +0.52(+0.89%)
Mar 19, 2021 58.21 58.72 57.85 58.43 94,300 +0.19(+0.33%)
Mar 18, 2021 58.43 59.00 58.22 58.24 112,287 -0.54(-0.92%)
Mar 17, 2021 58.66 58.97 58.22 58.78 151,805 -0.10(-0.17%)
Mar 16, 2021 59.17 59.29 58.64 58.88 115,197 -0.18(-0.30%)
Mar 15, 2021 58.60 59.06 58.52 59.06 176,925 +0.48(+0.82%)
Mar 12, 2021 58.38 58.64 58.10 58.58 103,500 +0.09(+0.15%)
Mar 11, 2021 58.11 58.66 58.05 58.49 213,170 +0.73(+1.26%)
Mar 10, 2021 58.02 58.40 57.76 57.76 105,557 +0.09(+0.16%)
Mar 09, 2021 57.43 58.50 57.43 57.67 119,245 +0.67(+1.18%)
Mar 08, 2021 57.47 57.98 56.98 57.00 266,939 -0.39(-0.68%)
Mar 05, 2021 56.69 57.51 55.77 57.39 265,600 +1.12(+1.99%)
Mar 04, 2021 57.20 57.44 55.83 56.27 287,325 -1.03(-1.80%)
Mar 03, 2021 58.36 58.36 57.30 57.30 187,955 -1.18(-2.02%)
Mar 02, 2021 58.83 58.93 58.44 58.48 182,150 -0.36(-0.61%)
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.