Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.56	46.78	46.50	46.78	107,603	+0.19(+0.40%)
Dec 30, 2019	46.98	47.05	46.59	46.59	347,919	-0.38(-0.80%)
Dec 27, 2019	47.05	47.08	46.84	46.97	149,070	+0.00(+0.00%)
Dec 26, 2019	47.12	47.13	46.86	46.97	106,389	-0.08(-0.16%)
Dec 24, 2019	47.05	47.09	46.93	47.04	65,178	+0.00(+0.00%)
Dec 23, 2019	47.02	47.13	46.86	47.04	120,969	+0.16(+0.34%)
Dec 20, 2019	46.70	46.92	46.70	46.88	310,049	+0.38(+0.81%)
Dec 19, 2019	46.48	46.55	46.37	46.50	116,279	+0.16(+0.34%)
Dec 18, 2019	46.38	46.42	46.22	46.34	65,601	+0.04(+0.08%)
Dec 17, 2019	46.47	46.47	46.19	46.31	136,291	+0.00(+0.00%)
Dec 16, 2019	46.07	46.49	46.03	46.31	163,443	+0.54(+1.17%)
Dec 13, 2019	45.83	46.11	45.64	45.77	119,736	-0.07(-0.14%)
Dec 12, 2019	45.46	45.98	45.43	45.84	120,355	+0.40(+0.89%)
Dec 11, 2019	45.47	45.56	45.35	45.43	306,399	+0.00(+0.00%)
Dec 10, 2019	45.33	45.46	45.17	45.43	87,349	+0.08(+0.19%)
Dec 09, 2019	45.72	45.72	45.35	45.35	111,003	-0.29(-0.64%)
Dec 06, 2019	45.58	45.81	45.56	45.64	136,141	+0.28(+0.62%)
Dec 05, 2019	45.45	45.45	45.01	45.36	178,187	-0.04(-0.08%)
Dec 04, 2019	45.17	45.48	45.08	45.40	118,922	+0.39(+0.88%)
Dec 03, 2019	44.72	45.04	44.60	45.00	107,036	-0.07(-0.15%)
Dec 02, 2019	45.46	45.46	44.90	45.07	306,179	-0.22(-0.48%)
Nov 29, 2019	45.39	45.43	45.24	45.28	51,132	-0.17(-0.37%)
Nov 27, 2019	45.26	45.51	45.24	45.45	143,598	+0.25(+0.56%)
Nov 26, 2019	45.24	45.30	45.06	45.20	145,964	-0.03(-0.06%)
Nov 25, 2019	44.79	45.23	44.79	45.23	132,154	+0.65(+1.45%)
Nov 22, 2019	44.51	44.65	44.41	44.58	110,149	+0.15(+0.34%)
Nov 21, 2019	44.40	44.47	44.07	44.43	194,963	+0.07(+0.15%)
Nov 20, 2019	44.29	44.50	44.04	44.36	124,047	+0.02(+0.04%)
Nov 19, 2019	44.16	44.41	44.11	44.35	118,919	+0.40(+0.92%)
Nov 18, 2019	44.08	44.28	43.91	43.94	148,374	-0.14(-0.32%)
Nov 15, 2019	43.37	44.15	43.34	44.08	230,737	+0.87(+2.02%)
Nov 14, 2019	43.21	43.21	42.98	43.21	70,899	-0.01(-0.02%)
Nov 13, 2019	43.04	43.32	42.94	43.22	228,256	+0.04(+0.09%)
Nov 12, 2019	42.98	43.33	42.98	43.18	212,258	+0.23(+0.55%)
Nov 11, 2019	42.94	43.01	42.81	42.95	96,567	-0.14(-0.33%)
Nov 08, 2019	42.73	43.11	42.61	43.09	74,888	+0.38(+0.90%)
Nov 07, 2019	42.76	42.86	42.61	42.70	153,804	+0.14(+0.33%)
Nov 06, 2019	42.50	42.68	42.43	42.56	82,961	+0.13(+0.31%)
Nov 05, 2019	42.84	42.84	42.43	42.43	121,814	-0.37(-0.86%)
Nov 04, 2019	43.11	43.13	42.78	42.80	242,388	-0.13(-0.31%)
Nov 01, 2019	42.91	43.19	42.81	42.93	242,775	+0.24(+0.57%)
Oct 31, 2019	42.74	42.76	42.42	42.68	198,238	-0.08(-0.18%)
Oct 30, 2019	42.63	42.80	42.43	42.76	130,494	+0.16(+0.37%)
Oct 29, 2019	42.15	42.67	42.13	42.60	114,302	+0.49(+1.16%)
Oct 28, 2019	41.77	42.17	41.73	42.11	190,287	+0.47(+1.13%)
Oct 25, 2019	41.45	41.73	41.36	41.64	67,644	+0.12(+0.29%)
Oct 24, 2019	41.84	41.84	41.40	41.52	128,476	-0.23(-0.54%)
Oct 23, 2019	41.53	41.87	41.52	41.75	101,553	+0.24(+0.59%)
Oct 22, 2019	41.76	41.99	41.49	41.50	86,923	+0.03(+0.07%)
Oct 21, 2019	41.67	41.67	41.40	41.47	301,228	-0.01(-0.02%)
Oct 18, 2019	41.53	41.67	41.31	41.48	61,146	-0.14(-0.34%)
Oct 17, 2019	41.44	41.75	41.44	41.62	83,979	+0.31(+0.75%)
Oct 16, 2019	41.31	41.50	41.26	41.31	115,908	-0.04(-0.09%)
Oct 15, 2019	40.98	41.46	40.98	41.35	150,541	+0.77(+1.90%)
Oct 14, 2019	40.60	40.79	40.57	40.58	127,315	-0.02(-0.05%)
Oct 11, 2019	40.67	41.07	40.60	40.60	178,539	+0.33(+0.82%)
Oct 10, 2019	39.93	40.38	39.93	40.27	97,754	+0.24(+0.61%)
Oct 09, 2019	40.00	40.16	39.91	40.03	128,351	+0.24(+0.61%)
Oct 08, 2019	40.22	40.23	39.78	39.78	152,117	-0.79(-1.94%)
Oct 07, 2019	40.62	40.84	40.52	40.57	131,227	-0.14(-0.35%)
Oct 04, 2019	40.25	40.74	40.18	40.71	59,655	+0.56(+1.40%)
Oct 03, 2019	39.69	40.15	39.39	40.15	267,047	+0.44(+1.11%)
Oct 02, 2019	40.15	40.22	39.55	39.71	180,199	-0.58(-1.44%)