Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.60 -0.07 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.72 32.83 32.65 32.79 128,148 +0.17(+0.52%)
May 30, 2017 32.68 32.75 32.58 32.62 132,007 -0.09(-0.27%)
May 26, 2017 32.79 32.85 32.69 32.71 74,230 -0.11(-0.33%)
May 25, 2017 32.71 32.84 32.66 32.81 81,259 +0.19(+0.58%)
May 24, 2017 32.59 32.67 32.47 32.62 76,852 +0.06(+0.19%)
May 23, 2017 32.50 32.62 32.50 32.56 60,880 +0.11(+0.33%)
May 22, 2017 32.38 32.48 32.32 32.45 83,532 +0.09(+0.28%)
May 19, 2017 32.45 32.47 32.33 32.37 131,738 +0.07(+0.22%)
May 18, 2017 32.13 32.44 32.12 32.29 99,442 +0.16(+0.50%)
May 17, 2017 32.32 32.38 32.12 32.13 119,229 -0.46(-1.40%)
May 16, 2017 32.70 32.70 32.50 32.59 154,510 -0.13(-0.38%)
May 15, 2017 32.51 32.71 32.51 32.71 78,121 +0.23(+0.72%)
May 12, 2017 32.51 32.56 32.44 32.48 48,877 -0.03(-0.08%)
May 11, 2017 32.48 32.52 32.36 32.51 69,704 +0.00(+0.00%)
May 10, 2017 32.54 32.54 32.35 32.51 53,725 -0.06(-0.19%)
May 09, 2017 32.54 32.61 32.51 32.57 85,946 +0.04(+0.14%)
May 08, 2017 32.76 32.78 32.46 32.53 93,527 -0.21(-0.63%)
May 05, 2017 32.81 32.81 32.61 32.73 117,697 -0.05(-0.16%)
May 04, 2017 32.65 32.79 32.59 32.79 66,785 +0.20(+0.60%)
May 03, 2017 32.70 32.70 32.50 32.59 101,632 -0.17(-0.52%)
May 02, 2017 32.72 32.77 32.53 32.76 102,962 +0.11(+0.33%)
May 01, 2017 32.69 32.75 32.61 32.65 440,062 +0.10(+0.30%)
Apr 28, 2017 32.58 32.60 32.49 32.55 156,904 +0.04(+0.11%)
Apr 27, 2017 32.43 32.64 32.43 32.52 131,020 +0.09(+0.28%)
Apr 26, 2017 32.34 32.50 32.34 32.43 103,776 +0.18(+0.57%)
Apr 25, 2017 32.17 32.34 32.15 32.25 174,098 +0.17(+0.52%)
Apr 24, 2017 32.11 32.13 32.02 32.08 100,289 +0.30(+0.96%)
Apr 21, 2017 31.88 31.90 31.68 31.77 68,571 -0.18(-0.56%)
Apr 20, 2017 31.85 31.99 31.65 31.95 83,624 +0.21(+0.65%)
Apr 19, 2017 31.76 31.83 31.68 31.75 101,141 +0.09(+0.28%)
Apr 18, 2017 31.83 31.85 31.50 31.66 158,262 -0.30(-0.93%)
Apr 17, 2017 31.80 31.96 31.76 31.95 74,929 +0.10(+0.31%)
Apr 13, 2017 31.85 31.96 31.81 31.85 51,985 -0.04(-0.14%)
Apr 12, 2017 31.91 31.93 31.77 31.90 85,941 +0.00(+0.00%)
Apr 11, 2017 31.93 31.94 31.73 31.90 95,528 -0.04(-0.14%)
Apr 10, 2017 32.03 32.11 31.92 31.94 76,003 -0.04(-0.14%)
Apr 07, 2017 31.91 32.06 31.85 31.99 62,942 +0.06(+0.19%)
Apr 06, 2017 31.86 31.97 31.77 31.93 113,943 +0.06(+0.20%)
Apr 05, 2017 32.03 32.21 31.84 31.86 84,552 -0.12(-0.36%)
Apr 04, 2017 32.03 32.04 31.90 31.98 70,320 -0.07(-0.22%)
Apr 03, 2017 32.09 32.20 31.93 32.05 173,334 +0.05(+0.17%)
Mar 31, 2017 32.07 32.13 32.00 32.00 125,964 -0.12(-0.36%)
Mar 30, 2017 32.12 32.17 32.03 32.11 67,652 +0.00(+0.00%)
Mar 29, 2017 32.11 32.20 32.05 32.11 65,356 -0.01(-0.03%)
Mar 28, 2017 32.08 32.13 31.93 32.12 185,478 +0.04(+0.11%)
Mar 27, 2017 31.76 32.12 31.75 32.09 113,629 +0.17(+0.53%)
Mar 24, 2017 31.94 32.07 31.82 31.92 89,909 +0.02(+0.06%)
Mar 23, 2017 31.94 32.11 31.84 31.90 119,840 -0.09(-0.28%)
Mar 22, 2017 31.92 32.05 31.80 31.99 158,973 +0.05(+0.17%)
Mar 21, 2017 32.43 32.45 31.88 31.93 207,949 -0.37(-1.15%)
Mar 20, 2017 32.45 32.45 32.24 32.31 137,083 -0.04(-0.13%)
Mar 17, 2017 32.40 32.54 32.29 32.35 166,810 -0.17(-0.51%)
Mar 16, 2017 32.80 32.80 32.37 32.51 170,305 -0.27(-0.82%)
Mar 15, 2017 32.41 32.85 32.41 32.78 142,919 +0.39(+1.21%)
Mar 14, 2017 32.45 32.50 32.33 32.39 113,583 -0.14(-0.44%)
Mar 13, 2017 32.55 32.56 32.36 32.53 115,305 -0.02(-0.05%)
Mar 10, 2017 32.57 32.57 32.39 32.55 150,517 +0.14(+0.44%)
Mar 09, 2017 32.28 32.44 32.25 32.41 125,778 +0.15(+0.47%)
Mar 08, 2017 32.16 32.35 32.14 32.25 122,991 +0.16(+0.50%)
Mar 07, 2017 32.06 32.26 32.00 32.09 184,186 -0.28(-0.86%)
Mar 06, 2017 32.42 32.45 32.24 32.37 187,821 -0.17(-0.52%)
Mar 03, 2017 32.40 32.54 32.34 32.54 179,481 +0.12(+0.39%)
Mar 02, 2017 32.47 32.57 32.39 32.41 425,696 -0.09(-0.27%)
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.