Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	41.19	41.27	40.86	41.09	131,956	+0.06(+0.14%)
Aug 29, 2019	41.02	41.12	40.82	41.03	74,026	+0.34(+0.83%)
Aug 28, 2019	40.29	40.77	40.17	40.70	111,003	+0.24(+0.60%)
Aug 27, 2019	40.91	41.03	40.36	40.45	131,845	-0.23(-0.57%)
Aug 26, 2019	40.60	40.71	40.41	40.69	98,863	+0.42(+1.05%)
Aug 23, 2019	41.18	41.34	40.10	40.27	261,239	-0.96(-2.34%)
Aug 22, 2019	41.53	41.59	41.08	41.23	93,961	-0.23(-0.56%)
Aug 21, 2019	41.41	41.57	41.36	41.46	64,330	+0.31(+0.75%)
Aug 20, 2019	41.53	41.58	41.16	41.16	160,670	-0.35(-0.83%)
Aug 19, 2019	41.48	41.61	41.40	41.50	134,993	+0.37(+0.91%)
Aug 16, 2019	40.78	41.21	40.78	41.13	156,337	+0.54(+1.34%)
Aug 15, 2019	40.60	40.73	40.36	40.59	115,632	+0.09(+0.23%)
Aug 14, 2019	41.18	41.27	40.49	40.49	1,307,899	-1.12(-2.70%)
Aug 13, 2019	41.11	41.82	41.10	41.61	80,046	+0.50(+1.21%)
Aug 12, 2019	41.40	41.46	40.96	41.12	91,015	-0.46(-1.10%)
Aug 09, 2019	41.46	41.78	41.23	41.58	93,139	+0.04(+0.09%)
Aug 08, 2019	41.11	41.58	41.10	41.54	102,288	+0.55(+1.35%)
Aug 07, 2019	40.65	41.10	40.15	40.99	168,508	+0.04(+0.09%)
Aug 06, 2019	40.57	40.96	40.44	40.95	157,943	+0.59(+1.46%)
Aug 05, 2019	40.89	41.01	40.03	40.36	261,305	-1.06(-2.55%)
Aug 02, 2019	41.54	41.62	41.13	41.42	87,044	-0.19(-0.45%)
Aug 01, 2019	41.58	42.05	41.35	41.61	116,312	+0.04(+0.09%)
Jul 31, 2019	41.96	42.10	41.29	41.57	98,190	-0.40(-0.96%)
Jul 30, 2019	41.77	41.97	41.61	41.97	93,068	-0.07(-0.18%)
Jul 29, 2019	41.90	42.05	41.82	42.04	107,349	+0.16(+0.38%)
Jul 26, 2019	41.75	41.95	41.72	41.89	175,585	+0.23(+0.56%)
Jul 25, 2019	41.86	41.95	41.61	41.65	130,308	-0.27(-0.65%)
Jul 24, 2019	41.79	41.93	41.49	41.92	139,588	+0.08(+0.20%)
Jul 23, 2019	41.70	41.91	41.51	41.84	105,096	+0.19(+0.44%)
Jul 22, 2019	41.74	41.84	41.63	41.65	120,532	-0.04(-0.09%)
Jul 19, 2019	42.19	42.19	41.67	41.69	92,283	-0.43(-1.02%)
Jul 18, 2019	41.84	42.21	41.71	42.12	78,441	+0.25(+0.60%)
Jul 17, 2019	41.92	42.07	41.87	41.87	89,360	+0.02(+0.04%)
Jul 16, 2019	42.06	42.08	41.84	41.85	160,081	-0.22(-0.51%)
Jul 15, 2019	41.99	42.17	41.90	42.06	218,981	+0.11(+0.27%)
Jul 12, 2019	42.31	42.31	41.71	41.95	277,279	-0.44(-1.04%)
Jul 11, 2019	42.69	42.69	42.13	42.39	159,103	-0.01(-0.02%)
Jul 10, 2019	42.35	42.54	42.22	42.40	104,193	+0.11(+0.27%)
Jul 09, 2019	42.00	42.30	41.99	42.29	131,697	+0.10(+0.24%)
Jul 08, 2019	42.38	42.38	41.97	42.19	103,721	-0.36(-0.86%)
Jul 05, 2019	42.62	42.82	42.45	42.55	117,199	-0.28(-0.65%)
Jul 03, 2019	42.52	42.83	42.52	42.83	77,099	+0.38(+0.90%)
Jul 02, 2019	42.35	42.45	42.12	42.45	194,128	+0.12(+0.29%)
Jul 01, 2019	42.44	42.47	42.14	42.33	235,970	+0.23(+0.56%)
Jun 28, 2019	41.89	42.11	41.74	42.09	101,801	+0.23(+0.56%)
Jun 27, 2019	41.65	41.92	41.64	41.86	90,088	+0.36(+0.86%)
Jun 26, 2019	42.04	42.04	41.44	41.50	98,137	-0.51(-1.20%)
Jun 25, 2019	42.19	42.40	41.95	42.01	155,341	-0.13(-0.31%)
Jun 24, 2019	42.37	42.37	42.06	42.14	271,639	-0.27(-0.64%)
Jun 21, 2019	42.26	42.51	41.94	42.41	105,222	+0.14(+0.34%)
Jun 20, 2019	42.45	42.62	42.07	42.27	137,246	+0.16(+0.38%)
Jun 19, 2019	41.74	42.20	41.74	42.11	185,819	+0.38(+0.92%)
Jun 18, 2019	41.57	41.87	41.51	41.73	143,688	+0.36(+0.88%)
Jun 17, 2019	41.08	41.41	41.08	41.36	115,981	+0.28(+0.68%)
Jun 14, 2019	41.27	41.32	41.04	41.08	170,105	-0.16(-0.38%)
Jun 13, 2019	41.31	41.31	41.05	41.24	89,056	+0.03(+0.07%)
Jun 12, 2019	40.93	41.21	40.93	41.21	138,985	+0.22(+0.55%)
Jun 11, 2019	41.31	41.36	40.88	40.99	614,787	-0.10(-0.25%)
Jun 10, 2019	41.14	41.24	40.99	41.09	102,512	+0.15(+0.36%)
Jun 07, 2019	40.73	41.04	40.70	40.94	121,273	+0.51(+1.27%)
Jun 06, 2019	40.43	40.67	40.40	40.43	132,596	+0.07(+0.16%)
Jun 05, 2019	40.37	40.46	40.20	40.36	149,910	+0.24(+0.60%)
Jun 04, 2019	39.76	40.16	39.67	40.12	684,805	+0.75(+1.89%)