Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

69.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.74 29.98 29.61 29.98 101,183 +0.27(+0.90%)
Jun 29, 2016 29.40 29.79 29.28 29.71 231,098 +0.59(+2.01%)
Jun 28, 2016 28.82 29.15 28.82 29.13 103,164 +0.58(+2.02%)
Jun 27, 2016 28.77 28.86 28.43 28.55 386,938 -0.49(-1.68%)
Jun 24, 2016 29.03 29.45 28.89 29.04 233,029 -0.87(-2.91%)
Jun 23, 2016 29.77 29.91 29.63 29.91 63,523 +0.41(+1.38%)
Jun 22, 2016 29.43 29.85 29.40 29.50 218,148 +0.11(+0.36%)
Jun 21, 2016 29.62 29.62 29.31 29.39 104,066 -0.12(-0.39%)
Jun 20, 2016 29.53 29.72 29.49 29.51 82,097 +0.22(+0.76%)
Jun 17, 2016 29.68 29.68 29.24 29.29 78,318 -0.35(-1.19%)
Jun 16, 2016 29.45 29.67 29.29 29.64 70,991 +0.07(+0.24%)
Jun 15, 2016 29.81 29.87 29.54 29.57 95,189 -0.15(-0.51%)
Jun 14, 2016 29.62 29.76 29.50 29.72 83,508 -0.01(-0.03%)
Jun 13, 2016 29.86 30.10 29.70 29.73 94,331 -0.21(-0.71%)
Jun 10, 2016 30.06 30.09 29.85 29.94 96,525 -0.31(-1.02%)
Jun 09, 2016 30.26 30.47 30.17 30.25 106,770 -0.11(-0.35%)
Jun 08, 2016 30.18 30.39 30.14 30.36 92,381 +0.15(+0.50%)
Jun 07, 2016 30.30 30.31 30.15 30.21 114,852 -0.19(-0.61%)
Jun 06, 2016 30.18 30.45 30.10 30.39 177,497 +0.19(+0.61%)
Jun 03, 2016 30.30 30.34 29.97 30.21 70,451 -0.13(-0.44%)
Jun 02, 2016 29.95 30.34 29.95 30.34 140,929 +0.41(+1.36%)
Jun 01, 2016 29.72 30.01 29.70 29.93 141,035 +0.07(+0.23%)
May 31, 2016 29.83 29.91 29.72 29.86 63,468 +0.13(+0.45%)
May 27, 2016 29.62 29.73 29.73 29.73 54,198 +0.18(+0.60%)
May 26, 2016 29.55 29.63 29.49 29.55 74,534 -0.04(-0.15%)
May 25, 2016 29.56 29.68 29.51 29.60 111,657 +0.18(+0.60%)
May 24, 2016 29.09 29.46 29.09 29.42 97,415 +0.45(+1.56%)
May 23, 2016 29.02 29.11 28.96 28.97 42,375 -0.09(-0.30%)
May 20, 2016 28.86 29.13 28.86 29.06 37,491 +0.27(+0.95%)
May 19, 2016 28.85 28.89 28.59 28.78 28,443 -0.23(-0.79%)
May 18, 2016 28.84 29.14 28.84 29.01 54,884 +0.15(+0.52%)
May 17, 2016 29.10 29.15 28.77 28.86 58,428 -0.31(-1.06%)
May 16, 2016 28.71 29.22 28.71 29.17 114,215 +0.42(+1.48%)
May 13, 2016 28.70 28.91 28.62 28.75 61,870 -0.02(-0.06%)
May 12, 2016 29.00 29.11 28.61 28.77 156,975 -0.23(-0.79%)
May 11, 2016 29.35 29.38 28.99 29.00 70,412 -0.35(-1.20%)
May 10, 2016 29.26 29.36 29.13 29.35 72,600 +0.22(+0.76%)
May 09, 2016 28.77 29.24 28.77 29.13 72,352 +0.38(+1.32%)
May 06, 2016 28.80 28.94 28.54 28.75 72,850 -0.17(-0.58%)
May 05, 2016 28.86 28.98 28.77 28.92 62,792 +0.10(+0.34%)
May 04, 2016 29.00 29.01 28.76 28.82 70,193 -0.34(-1.15%)
May 03, 2016 29.18 29.36 29.06 29.16 555,289 -0.16(-0.54%)
May 02, 2016 29.16 29.32 29.07 29.32 93,684 +0.19(+0.67%)
Apr 29, 2016 29.32 29.38 28.95 29.12 150,900 -0.47(-1.58%)
Apr 28, 2016 29.60 29.92 29.47 29.59 80,822 -0.19(-0.62%)
Apr 27, 2016 29.86 29.93 29.66 29.77 85,149 -0.04(-0.12%)
Apr 26, 2016 29.97 29.99 29.73 29.81 51,093 -0.16(-0.53%)
Apr 25, 2016 30.01 30.08 29.86 29.97 65,009 -0.11(-0.35%)
Apr 22, 2016 30.01 30.14 29.86 30.08 90,342 +0.09(+0.29%)
Apr 21, 2016 29.74 30.04 29.74 29.99 86,512 +0.18(+0.59%)
Apr 20, 2016 29.70 29.93 29.66 29.81 461,163 +0.21(+0.72%)
Apr 19, 2016 29.62 29.82 29.49 29.60 353,246 +0.03(+0.09%)
Apr 18, 2016 29.25 29.61 29.22 29.57 80,619 +0.25(+0.84%)
Apr 15, 2016 29.35 29.39 29.13 29.32 65,952 +0.00(+0.00%)
Apr 14, 2016 29.25 29.42 29.24 29.32 61,409 +0.04(+0.15%)
Apr 13, 2016 29.13 29.30 28.95 29.28 129,221 +0.34(+1.16%)
Apr 12, 2016 28.72 29.03 28.72 28.94 68,498 +0.21(+0.74%)
Apr 11, 2016 29.01 29.04 28.68 28.73 153,813 -0.20(-0.70%)
Apr 08, 2016 29.24 29.24 28.82 28.94 87,768 -0.15(-0.52%)
Apr 07, 2016 29.25 29.39 28.93 29.09 138,393 -0.31(-1.05%)
Apr 06, 2016 28.60 29.39 28.60 29.39 96,451 +0.85(+2.97%)
Apr 05, 2016 28.59 28.73 28.48 28.55 97,802 -0.37(-1.28%)
Apr 04, 2016 28.71 29.06 28.71 28.92 100,000 +0.27(+0.93%)
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.