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 30, 2015 32.05 32.19 31.80 31.94 736,856 +0.18(+0.56%)
Jun 29, 2015 32.27 32.39 31.75 31.77 555,503 -0.75(-2.31%)
Jun 26, 2015 32.72 32.77 32.40 32.52 149,324 -0.07(-0.22%)
Jun 25, 2015 32.75 32.75 32.44 32.59 201,073 +0.15(+0.46%)
Jun 24, 2015 32.77 32.77 32.43 32.44 176,352 -0.33(-1.00%)
Jun 23, 2015 32.99 32.99 32.67 32.76 158,794 +0.02(+0.05%)
Jun 22, 2015 32.74 32.85 32.67 32.75 146,997 +0.28(+0.87%)
Jun 19, 2015 32.47 32.56 32.44 32.46 120,536 -0.25(-0.76%)
Jun 18, 2015 32.38 32.81 32.38 32.71 162,946 +0.50(+1.54%)
Jun 17, 2015 32.25 32.28 32.07 32.22 93,900 +0.08(+0.25%)
Jun 16, 2015 32.04 32.18 31.95 32.14 104,480 +0.13(+0.41%)
Jun 15, 2015 31.84 32.05 31.61 32.00 154,537 +0.01(+0.03%)
Jun 12, 2015 32.28 32.29 31.92 32.00 123,496 -0.34(-1.07%)
Jun 11, 2015 32.26 32.39 32.19 32.34 157,607 +0.20(+0.63%)
Jun 10, 2015 31.87 32.15 31.75 32.14 154,161 +0.36(+1.14%)
Jun 09, 2015 31.83 31.85 31.60 31.77 202,755 -0.02(-0.06%)
Jun 08, 2015 32.02 32.02 31.79 31.79 136,511 -0.16(-0.50%)
Jun 05, 2015 31.87 31.98 31.64 31.95 130,212 +0.03(+0.08%)
Jun 04, 2015 32.07 32.13 31.78 31.92 217,471 -0.23(-0.71%)
Jun 03, 2015 32.24 32.24 32.03 32.15 109,955 +0.07(+0.22%)
Jun 02, 2015 32.19 32.22 31.95 32.08 251,580 -0.17(-0.52%)
Jun 01, 2015 32.36 32.38 32.04 32.25 189,202 +0.08(+0.25%)
May 29, 2015 32.26 32.43 32.04 32.17 155,228 -0.05(-0.16%)
May 28, 2015 32.22 32.30 32.08 32.23 111,391 +0.02(+0.05%)
May 27, 2015 31.95 32.23 31.90 32.21 180,411 +0.36(+1.14%)
May 26, 2015 32.11 32.11 31.77 31.85 194,308 -0.30(-0.94%)
May 22, 2015 32.21 32.15 32.15 32.15 190,311 -0.05(-0.16%)
May 21, 2015 32.16 32.23 32.09 32.20 127,584 +0.00(+0.00%)
May 20, 2015 32.15 32.33 32.03 32.20 203,920 +0.08(+0.25%)
May 19, 2015 32.01 32.19 31.96 32.12 369,717 +0.13(+0.41%)
May 18, 2015 31.80 32.01 31.71 31.99 175,517 +0.24(+0.75%)
May 15, 2015 31.71 31.77 31.63 31.75 999,455 +0.07(+0.22%)
May 14, 2015 31.43 31.68 31.28 31.68 114,170 +0.41(+1.30%)
May 13, 2015 31.39 31.48 31.20 31.27 130,695 -0.03(-0.08%)
May 12, 2015 31.31 31.39 31.08 31.30 137,485 -0.12(-0.39%)
May 11, 2015 31.53 31.56 31.41 31.42 242,044 +0.01(+0.03%)
May 08, 2015 31.25 31.48 31.25 31.41 127,671 +0.50(+1.60%)
May 07, 2015 30.65 30.99 30.65 30.92 161,060 +0.17(+0.55%)
May 06, 2015 30.87 30.98 30.51 30.75 164,277 -0.06(-0.20%)
May 05, 2015 31.21 31.21 30.76 30.81 324,009 -0.40(-1.28%)
May 04, 2015 31.08 31.37 31.08 31.21 128,980 +0.20(+0.66%)
May 01, 2015 30.82 31.04 30.79 31.00 155,678 +0.42(+1.36%)
Apr 30, 2015 30.96 31.09 30.40 30.59 414,747 -0.52(-1.68%)
Apr 29, 2015 31.29 31.39 30.91 31.11 161,431 -0.26(-0.82%)
Apr 28, 2015 31.40 31.53 30.85 31.37 167,780 +0.06(+0.20%)
Apr 27, 2015 32.05 32.05 31.26 31.31 264,030 -0.65(-2.02%)
Apr 24, 2015 32.15 32.15 31.85 31.95 152,502 -0.12(-0.36%)
Apr 23, 2015 31.89 32.14 31.74 32.07 138,736 +0.17(+0.53%)
Apr 22, 2015 31.96 32.00 31.75 31.90 118,944 +0.03(+0.08%)
Apr 21, 2015 31.65 31.93 31.81 31.87 145,205 +0.22(+0.70%)
Apr 20, 2015 31.68 31.73 31.54 31.65 123,271 +0.20(+0.65%)
Apr 17, 2015 31.69 31.69 31.22 31.45 373,523 -0.32(-1.00%)
Apr 16, 2015 31.75 31.85 31.69 31.77 162,158 +0.02(+0.06%)
Apr 15, 2015 31.84 31.89 31.68 31.75 198,448 +0.08(+0.25%)
Apr 14, 2015 31.71 31.73 31.43 31.67 141,309 +0.00(+0.00%)
Apr 13, 2015 31.77 31.94 31.66 31.67 278,289 -0.10(-0.31%)
Apr 10, 2015 31.53 31.80 31.40 31.77 122,006 +0.29(+0.93%)
Apr 09, 2015 31.32 31.51 31.21 31.47 185,520 +0.19(+0.59%)
Apr 08, 2015 31.08 31.35 31.00 31.29 123,786 +0.30(+0.97%)
Apr 07, 2015 31.00 31.23 30.97 30.99 118,168 +0.06(+0.20%)
Apr 06, 2015 30.74 31.08 30.69 30.93 160,822 +0.04(+0.11%)
Apr 02, 2015 30.82 30.89 30.89 30.89 147,228 +0.07(+0.23%)
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.