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 (%)
Oct 30, 2015 30.16 30.18 29.87 29.87 133,824 -0.12(-0.41%)
Oct 29, 2015 30.02 30.31 29.90 29.99 95,747 +0.04(+0.12%)
Oct 28, 2015 29.62 29.95 29.35 29.95 267,869 +0.32(+1.07%)
Oct 27, 2015 29.22 29.64 29.22 29.64 129,611 +0.50(+1.72%)
Oct 26, 2015 28.97 29.31 28.85 29.14 126,219 +0.13(+0.45%)
Oct 23, 2015 28.57 29.14 28.54 29.01 613,321 +0.66(+2.32%)
Oct 22, 2015 28.65 28.65 28.00 28.35 242,095 -0.30(-1.04%)
Oct 21, 2015 29.08 29.08 28.12 28.65 163,034 -0.26(-0.91%)
Oct 20, 2015 29.34 29.36 28.79 28.91 275,637 -0.44(-1.50%)
Oct 19, 2015 29.19 29.49 29.01 29.35 191,897 +0.11(+0.36%)
Oct 16, 2015 29.15 29.32 29.06 29.24 259,881 +0.24(+0.82%)
Oct 15, 2015 28.18 29.02 28.14 29.01 134,547 +0.69(+2.45%)
Oct 14, 2015 28.46 28.77 28.24 28.31 102,807 -0.05(-0.19%)
Oct 13, 2015 28.61 29.03 28.35 28.36 110,948 -0.39(-1.34%)
Oct 12, 2015 28.67 28.86 28.57 28.75 94,832 +0.04(+0.15%)
Oct 09, 2015 28.55 28.81 28.52 28.71 727,736 +0.18(+0.62%)
Oct 08, 2015 28.43 28.63 28.03 28.53 123,113 +0.04(+0.15%)
Oct 07, 2015 28.24 28.65 27.93 28.49 1,675,484 +0.40(+1.41%)
Oct 06, 2015 28.72 28.72 27.67 28.09 151,334 -0.76(-2.65%)
Oct 05, 2015 29.02 29.11 28.57 28.86 169,203 +0.11(+0.37%)
Oct 02, 2015 27.85 28.76 27.64 28.75 231,134 +0.61(+2.18%)
Oct 01, 2015 27.95 28.14 27.65 28.14 1,300,473 +0.22(+0.79%)
Sep 30, 2015 27.65 27.99 27.54 27.92 206,384 +0.64(+2.35%)
Sep 29, 2015 27.03 27.84 27.01 27.28 395,615 +0.14(+0.52%)
Sep 28, 2015 28.10 28.16 26.87 27.14 864,070 -1.21(-4.27%)
Sep 25, 2015 29.51 29.51 28.11 28.35 1,434,618 -0.87(-2.97%)
Sep 24, 2015 29.32 29.44 28.91 29.22 171,415 -0.38(-1.28%)
Sep 23, 2015 29.61 29.85 29.42 29.59 196,971 -0.02(-0.06%)
Sep 22, 2015 29.44 29.65 29.29 29.61 155,223 -0.24(-0.79%)
Sep 21, 2015 30.58 30.63 29.67 29.85 600,768 -0.54(-1.79%)
Sep 18, 2015 30.52 30.66 30.32 30.39 145,075 -0.43(-1.39%)
Sep 17, 2015 30.52 31.18 30.45 30.82 143,892 +0.33(+1.09%)
Sep 16, 2015 30.47 30.50 30.17 30.49 137,045 +0.09(+0.29%)
Sep 15, 2015 30.04 30.46 30.02 30.40 428,717 +0.42(+1.40%)
Sep 14, 2015 30.13 30.14 29.84 29.98 427,554 -0.12(-0.41%)
Sep 11, 2015 29.79 30.10 29.67 30.10 71,769 +0.28(+0.94%)
Sep 10, 2015 29.46 30.04 29.46 29.82 196,283 +0.27(+0.92%)
Sep 09, 2015 30.38 30.38 29.49 29.55 122,560 -0.47(-1.56%)
Sep 08, 2015 29.74 30.03 29.54 30.02 485,215 +0.82(+2.80%)
Sep 04, 2015 29.20 29.20 29.20 29.20 166,263 -0.28(-0.95%)
Sep 03, 2015 29.85 30.04 29.44 29.48 202,179 -0.23(-0.77%)
Sep 02, 2015 29.45 29.78 29.21 29.71 321,906 +0.53(+1.80%)
Sep 01, 2015 28.89 29.58 28.89 29.19 982,416 -0.74(-2.49%)
Aug 31, 2015 30.39 30.59 29.85 29.93 289,661 -0.57(-1.87%)
Aug 28, 2015 30.44 30.58 30.24 30.50 218,247 -0.06(-0.20%)
Aug 27, 2015 30.44 30.60 29.96 30.56 448,828 +0.59(+1.96%)
Aug 26, 2015 29.46 29.97 28.84 29.97 291,084 +1.09(+3.79%)
Aug 25, 2015 30.15 30.15 28.88 28.88 685,184 -0.16(-0.54%)
Aug 24, 2015 26.78 30.03 21.56 29.04 1,582,267 -1.25(-4.13%)
Aug 21, 2015 30.90 31.15 30.29 30.29 1,078,851 -0.92(-2.94%)
Aug 20, 2015 31.78 31.88 31.19 31.21 232,645 -0.80(-2.49%)
Aug 19, 2015 32.29 32.29 31.77 32.00 164,761 -0.17(-0.52%)
Aug 18, 2015 32.23 32.36 32.13 32.17 114,971 -0.09(-0.27%)
Aug 17, 2015 31.80 32.26 31.68 32.26 135,177 +0.40(+1.26%)
Aug 14, 2015 31.81 31.88 31.61 31.85 191,714 +0.04(+0.11%)
Aug 13, 2015 31.99 32.08 31.75 31.82 116,965 -0.08(-0.25%)
Aug 12, 2015 31.65 31.92 31.25 31.90 280,136 +0.02(+0.05%)
Aug 11, 2015 32.00 32.05 31.69 31.88 181,959 -0.25(-0.79%)
Aug 10, 2015 32.11 32.30 32.03 32.13 134,310 +0.25(+0.77%)
Aug 07, 2015 31.97 32.13 31.53 31.89 209,168 -0.12(-0.38%)
Aug 06, 2015 32.81 32.88 31.96 32.01 247,919 -0.74(-2.27%)
Aug 05, 2015 32.76 32.83 32.64 32.76 144,410 +0.25(+0.75%)
Aug 04, 2015 32.59 32.68 32.40 32.51 139,321 +0.00(+0.00%)
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.