Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

69.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 69.27 69.73 69.23 69.71 86,244 +0.95(+1.38%)
Mar 26, 2024 68.72 68.89 68.58 68.76 94,610 +0.25(+0.36%)
Mar 25, 2024 68.71 68.85 68.44 68.51 68,620 -0.16(-0.23%)
Mar 22, 2024 68.80 69.02 68.58 68.67 84,202 -0.11(-0.16%)
Mar 21, 2024 68.85 69.06 68.73 68.78 83,903 +0.02(+0.03%)
Mar 20, 2024 68.71 68.76 68.27 68.76 120,709 -0.06(-0.09%)
Mar 19, 2024 68.30 68.82 68.19 68.82 154,270 +0.49(+0.72%)
Mar 18, 2024 68.50 68.64 68.24 68.33 83,042 +0.02(+0.03%)
Mar 15, 2024 68.34 68.44 68.11 68.31 100,561 -0.22(-0.32%)
Mar 14, 2024 68.94 68.94 68.16 68.53 97,452 -0.41(-0.59%)
Mar 13, 2024 69.27 69.46 68.66 68.94 309,061 -0.15(-0.22%)
Mar 12, 2024 68.86 69.28 68.66 69.09 88,078 +0.27(+0.39%)
Mar 11, 2024 68.92 69.06 68.50 68.82 80,846 -0.19(-0.27%)
Mar 08, 2024 69.10 69.38 68.97 69.01 97,493 -0.13(-0.19%)
Mar 07, 2024 68.92 69.29 68.91 69.14 69,108 +0.32(+0.46%)
Mar 06, 2024 68.55 69.03 68.55 68.82 89,160 +0.49(+0.71%)
Mar 05, 2024 68.86 69.01 68.13 68.33 93,428 -0.53(-0.77%)
Mar 04, 2024 68.94 69.08 68.70 68.86 136,551 -0.13(-0.19%)
Mar 01, 2024 68.46 69.04 68.16 68.99 108,986 +0.83(+1.21%)
Feb 29, 2024 69.01 69.03 68.16 68.16 99,282 -0.64(-0.93%)
Feb 28, 2024 69.01 69.01 68.61 68.80 137,751 -0.42(-0.60%)
Feb 27, 2024 69.07 69.44 68.87 69.22 168,037 -0.03(-0.04%)
Feb 26, 2024 69.42 69.62 69.13 69.25 119,008 -0.17(-0.24%)
Feb 23, 2024 69.28 69.63 69.25 69.42 88,106 +0.27(+0.39%)
Feb 22, 2024 68.60 69.29 68.36 69.15 125,225 +0.78(+1.14%)
Feb 21, 2024 68.12 68.38 67.81 68.37 103,897 +0.16(+0.23%)
Feb 20, 2024 68.58 68.69 68.08 68.21 91,513 -0.33(-0.48%)
Feb 16, 2024 68.36 69.01 68.24 68.54 115,825 +0.23(+0.34%)
Feb 15, 2024 67.92 68.41 67.81 68.31 113,854 +0.50(+0.73%)
Feb 14, 2024 67.43 67.81 67.33 67.81 102,282 +0.68(+1.01%)
Feb 13, 2024 67.32 67.81 66.78 67.14 145,479 -0.81(-1.19%)
Feb 12, 2024 67.61 67.94 67.42 67.94 130,073 +0.25(+0.37%)
Feb 09, 2024 67.71 67.79 67.52 67.69 132,673 -0.02(-0.03%)
Feb 08, 2024 67.68 67.71 67.36 67.71 133,167 +0.00(+0.00%)
Feb 07, 2024 67.74 68.02 67.67 67.71 125,015 +0.05(+0.07%)
Feb 06, 2024 67.30 67.67 67.06 67.67 128,635 +0.80(+1.19%)
Feb 05, 2024 66.76 67.17 66.52 66.87 222,577 +0.20(+0.30%)
Feb 02, 2024 66.76 67.00 66.34 66.67 145,292 -0.16(-0.24%)
Feb 01, 2024 66.16 66.83 65.77 66.83 149,914 +0.86(+1.30%)
Jan 31, 2024 66.54 66.58 65.93 65.97 203,094 -0.18(-0.27%)
Jan 30, 2024 66.12 66.27 65.85 66.15 218,131 +0.01(+0.02%)
Jan 29, 2024 65.61 66.14 65.53 66.14 131,050 +0.61(+0.93%)
Jan 26, 2024 65.60 65.71 65.49 65.53 115,161 +0.33(+0.50%)
Jan 25, 2024 65.15 65.27 64.67 65.20 183,868 -0.13(-0.20%)
Jan 24, 2024 66.04 66.25 65.31 65.33 110,459 -0.56(-0.85%)
Jan 23, 2024 65.99 65.99 65.52 65.89 196,389 -0.03(-0.05%)
Jan 22, 2024 65.64 66.11 65.55 65.92 133,008 +0.36(+0.55%)
Jan 19, 2024 65.56 65.72 65.18 65.56 124,109 +0.06(+0.09%)
Jan 18, 2024 65.15 65.55 64.74 65.50 268,070 -0.06(-0.09%)
Jan 17, 2024 65.51 65.81 65.34 65.56 100,152 -0.20(-0.30%)
Jan 16, 2024 65.87 65.98 65.60 65.76 121,360 -0.34(-0.51%)
Jan 12, 2024 66.12 66.48 65.98 66.10 80,892 -0.21(-0.32%)
Jan 11, 2024 66.26 66.36 65.90 66.31 89,949 -0.10(-0.15%)
Jan 10, 2024 66.23 66.46 65.91 66.41 142,274 +0.24(+0.36%)
Jan 09, 2024 66.00 66.71 65.97 66.17 266,636 -0.04(-0.06%)
Jan 08, 2024 65.43 66.21 65.27 66.21 149,448 +0.77(+1.17%)
Jan 05, 2024 65.28 65.66 65.10 65.44 113,918 -0.04(-0.06%)
Jan 04, 2024 65.27 65.79 65.27 65.48 234,973 +0.32(+0.49%)
Jan 03, 2024 65.50 65.67 65.06 65.16 239,261 -0.28(-0.43%)
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.