Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.80 +0.36 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 28.17 28.71 28.10 28.65 368,251 +0.39(+1.38%)
Mar 31, 2016 28.25 28.47 28.25 28.26 81,955 +0.02(+0.06%)
Mar 30, 2016 28.36 28.50 28.21 28.25 68,958 -0.02(-0.06%)
Mar 29, 2016 27.86 28.27 27.72 28.26 113,672 +0.39(+1.40%)
Mar 28, 2016 28.02 28.04 27.82 27.87 91,511 -0.08(-0.28%)
Mar 24, 2016 27.85 27.95 27.95 27.95 59,743 -0.04(-0.13%)
Mar 23, 2016 28.22 28.30 27.98 27.99 135,206 -0.27(-0.94%)
Mar 22, 2016 27.79 28.32 27.79 28.25 453,099 +0.33(+1.17%)
Mar 21, 2016 27.80 27.98 27.76 27.93 112,455 +0.15(+0.54%)
Mar 18, 2016 27.40 27.84 27.40 27.78 187,785 +0.34(+1.24%)
Mar 17, 2016 27.65 27.68 27.12 27.44 224,387 -0.25(-0.89%)
Mar 16, 2016 27.73 27.88 27.48 27.68 95,822 -0.08(-0.29%)
Mar 15, 2016 28.10 28.17 27.71 27.76 76,068 -0.56(-1.99%)
Mar 14, 2016 28.32 28.43 28.24 28.33 71,618 -0.07(-0.25%)
Mar 11, 2016 28.03 28.42 27.98 28.40 128,684 +0.55(+1.99%)
Mar 10, 2016 27.97 28.18 27.64 27.84 64,223 -0.02(-0.06%)
Mar 09, 2016 27.99 27.99 27.69 27.86 83,479 +0.04(+0.16%)
Mar 08, 2016 28.12 28.12 27.80 27.82 68,842 -0.44(-1.56%)
Mar 07, 2016 27.79 28.35 27.79 28.26 86,285 +0.28(+0.99%)
Mar 04, 2016 28.02 28.18 27.88 27.98 69,388 -0.04(-0.14%)
Mar 03, 2016 28.01 28.05 27.78 28.02 291,527 -0.07(-0.25%)
Mar 02, 2016 27.92 28.09 27.91 28.09 207,944 +0.13(+0.47%)
Mar 01, 2016 27.53 27.96 27.41 27.96 74,686 +0.59(+2.16%)
Feb 29, 2016 27.76 27.81 27.37 27.37 113,204 -0.44(-1.58%)
Feb 26, 2016 27.91 28.04 27.80 27.81 76,224 +0.00(+0.00%)
Feb 25, 2016 27.59 27.83 27.51 27.81 67,312 +0.31(+1.12%)
Feb 24, 2016 27.17 27.53 26.95 27.50 74,177 +0.12(+0.45%)
Feb 23, 2016 27.56 27.69 27.37 27.38 65,066 -0.26(-0.96%)
Feb 22, 2016 27.49 27.65 27.47 27.64 93,119 +0.38(+1.39%)
Feb 19, 2016 27.15 27.32 27.08 27.26 59,665 +0.00(+0.00%)
Feb 18, 2016 27.51 27.60 27.19 27.26 77,806 -0.23(-0.83%)
Feb 17, 2016 27.23 27.49 27.10 27.49 101,459 +0.43(+1.59%)
Feb 16, 2016 26.81 27.06 26.73 27.06 101,719 +0.55(+2.06%)
Feb 12, 2016 26.41 26.51 26.51 26.51 549,525 +0.37(+1.41%)
Feb 11, 2016 26.13 26.32 25.96 26.14 187,558 -0.43(-1.62%)
Feb 10, 2016 26.54 26.99 26.54 26.58 65,995 +0.25(+0.94%)
Feb 09, 2016 25.86 26.58 25.84 26.33 244,231 +0.14(+0.54%)
Feb 08, 2016 26.35 26.41 25.84 26.19 530,986 -0.47(-1.75%)
Feb 05, 2016 27.11 27.11 26.51 26.66 153,775 -0.61(-2.23%)
Feb 04, 2016 27.17 27.48 27.03 27.26 323,171 -0.04(-0.13%)
Feb 03, 2016 27.32 27.42 26.72 27.30 930,489 +0.13(+0.49%)
Feb 02, 2016 27.33 27.50 27.10 27.17 1,212,442 -0.48(-1.75%)
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.