Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.80 24.88 24.77 24.88 102,432 +0.05(+0.21%)
May 29, 2014 24.74 24.83 24.72 24.83 43,099 +0.16(+0.63%)
May 28, 2014 24.69 24.76 24.63 24.67 544,917 -0.05(-0.21%)
May 27, 2014 24.66 24.72 24.57 24.72 68,873 +0.18(+0.75%)
May 23, 2014 24.50 24.54 24.54 24.54 50,621 +0.00(+0.00%)
May 22, 2014 24.39 24.60 24.32 24.54 43,538 +0.19(+0.79%)
May 21, 2014 24.25 24.36 24.24 24.35 41,368 +0.17(+0.69%)
May 20, 2014 24.33 24.33 24.07 24.18 29,900 -0.15(-0.61%)
May 19, 2014 24.14 24.35 24.14 24.33 27,211 +0.18(+0.76%)
May 16, 2014 24.14 24.17 23.96 24.14 43,220 +0.08(+0.33%)
May 15, 2014 24.28 24.28 23.95 24.07 47,233 -0.23(-0.96%)
May 14, 2014 24.28 24.40 24.22 24.30 29,777 -0.04(-0.15%)
May 13, 2014 24.31 24.43 24.31 24.34 55,933 +0.03(+0.11%)
May 12, 2014 24.09 24.33 24.09 24.31 58,429 +0.31(+1.28%)
May 09, 2014 23.88 24.03 23.72 24.00 28,432 +0.15(+0.62%)
May 08, 2014 24.02 24.17 23.79 23.86 38,532 -0.14(-0.58%)
May 07, 2014 23.98 24.04 23.69 24.00 55,670 +0.02(+0.07%)
May 06, 2014 24.10 24.17 23.98 23.98 51,042 -0.22(-0.93%)
May 05, 2014 23.88 24.21 23.81 24.20 47,602 +0.16(+0.68%)
May 02, 2014 24.55 24.55 24.00 24.04 48,130 -0.15(-0.60%)
May 01, 2014 24.20 24.35 24.01 24.19 51,666 +0.04(+0.17%)
Apr 30, 2014 24.13 24.17 23.98 24.14 41,745 +0.04(+0.15%)
Apr 29, 2014 24.07 24.15 23.96 24.11 45,558 +0.14(+0.58%)
Apr 28, 2014 24.00 24.12 23.65 23.97 68,224 +0.11(+0.48%)
Apr 25, 2014 24.02 24.07 23.80 23.86 173,597 -0.19(-0.80%)
Apr 24, 2014 24.26 24.26 23.85 24.05 83,352 -0.05(-0.22%)
Apr 23, 2014 24.29 24.34 24.03 24.10 78,795 -0.15(-0.61%)
Apr 22, 2014 24.12 24.34 24.12 24.25 111,327 +0.30(+1.24%)
Apr 21, 2014 23.76 23.95 23.69 23.95 67,828 +0.27(+1.15%)
Apr 17, 2014 23.67 23.68 23.68 23.68 49,593 +0.01(+0.04%)
Apr 16, 2014 23.73 23.76 23.54 23.67 74,195 +0.13(+0.56%)
Apr 15, 2014 23.40 23.58 22.99 23.54 67,139 +0.24(+1.01%)
Apr 14, 2014 23.29 23.45 23.04 23.30 154,670 +0.10(+0.42%)
Apr 11, 2014 23.38 23.59 23.20 23.21 140,651 -0.31(-1.30%)
Apr 10, 2014 24.39 24.39 23.41 23.51 124,049 -0.80(-3.28%)
Apr 09, 2014 23.89 24.32 23.85 24.31 58,094 +0.53(+2.24%)
Apr 08, 2014 23.97 23.97 23.60 23.78 107,590 -0.16(-0.66%)
Apr 07, 2014 24.08 24.28 23.80 23.93 123,707 -0.27(-1.12%)
Apr 04, 2014 24.84 24.84 24.16 24.21 89,999 -0.44(-1.78%)
Apr 03, 2014 24.82 24.94 24.50 24.64 162,842 -0.12(-0.49%)
Apr 02, 2014 24.83 24.83 24.68 24.77 53,493 +0.08(+0.32%)
Apr 01, 2014 24.55 24.79 24.53 24.69 106,025 +0.20(+0.82%)
Mar 31, 2014 24.44 24.49 24.28 24.49 96,411 +0.37(+1.53%)
Mar 28, 2014 24.33 24.51 24.06 24.12 81,759 -0.13(-0.55%)
Mar 27, 2014 24.36 24.42 24.00 24.25 104,243 -0.04(-0.18%)
Mar 26, 2014 24.49 24.63 24.29 24.29 94,001 -0.03(-0.11%)
Mar 25, 2014 24.23 24.55 24.11 24.32 83,668 +0.14(+0.58%)
Mar 24, 2014 24.69 24.69 23.95 24.18 228,452 -0.31(-1.25%)
Mar 21, 2014 25.16 25.16 24.45 24.49 143,496 -0.54(-2.17%)
Mar 20, 2014 25.09 25.09 24.91 25.03 107,554 -0.03(-0.10%)
Mar 19, 2014 25.21 25.26 24.93 25.05 83,819 -0.09(-0.35%)
Mar 18, 2014 24.85 25.16 24.85 25.14 77,305 +0.34(+1.38%)
Mar 17, 2014 24.75 24.92 24.72 24.80 63,001 +0.19(+0.78%)
Mar 14, 2014 24.67 24.77 24.56 24.61 81,317 -0.09(-0.35%)
Mar 13, 2014 25.23 25.23 24.66 24.70 109,964 -0.35(-1.40%)
Mar 12, 2014 24.98 25.09 24.85 25.05 38,360 +0.00(+0.00%)
Mar 11, 2014 25.22 25.26 25.01 25.05 69,884 -0.07(-0.28%)
Mar 10, 2014 25.07 25.13 24.91 25.12 73,934 +0.09(+0.35%)
Mar 07, 2014 25.27 25.27 24.86 25.03 108,521 -0.07(-0.28%)
Mar 06, 2014 25.46 25.50 25.08 25.10 99,767 -0.21(-0.83%)
Mar 05, 2014 25.45 25.45 25.26 25.31 153,468 -0.05(-0.21%)
Mar 04, 2014 25.26 25.39 25.20 25.36 103,347 +0.49(+1.97%)
Mar 03, 2014 24.94 24.98 24.68 24.87 196,770 -0.19(-0.77%)
Feb 28, 2014 25.23 25.37 24.82 25.06 314,443 -0.06(-0.24%)
Feb 27, 2014 25.38 25.38 24.97 25.12 143,570 +0.10(+0.38%)
Feb 26, 2014 25.16 25.19 24.98 25.03 161,961 -0.01(-0.04%)
Feb 25, 2014 25.24 25.24 24.98 25.04 158,643 -0.04(-0.16%)
Feb 24, 2014 24.98 25.23 24.89 25.08 243,978 +0.19(+0.76%)
Feb 21, 2014 25.01 25.05 24.84 24.89 105,821 +0.01(+0.04%)
Feb 20, 2014 24.60 24.92 24.59 24.88 76,944 +0.25(+0.99%)
Feb 19, 2014 24.80 24.90 24.62 24.63 153,911 -0.17(-0.67%)
Feb 18, 2014 24.77 24.85 24.62 24.80 158,574 +0.26(+1.07%)
Feb 14, 2014 24.55 24.54 24.54 24.54 96,215 +0.06(+0.25%)
Feb 13, 2014 24.23 24.49 24.16 24.48 107,533 +0.20(+0.83%)
Feb 12, 2014 24.41 24.42 24.21 24.28 115,167 +0.01(+0.04%)
Feb 11, 2014 24.07 24.28 23.94 24.27 112,418 +0.30(+1.24%)
Feb 10, 2014 23.80 23.97 23.72 23.97 74,699 +0.24(+1.00%)
Feb 07, 2014 23.46 23.73 23.34 23.73 79,024 +0.44(+1.88%)
Feb 06, 2014 23.29 23.35 23.23 23.30 41,249 +0.09(+0.38%)
Feb 05, 2014 23.29 23.35 23.00 23.21 69,753 -0.13(-0.56%)
Feb 04, 2014 23.21 23.35 23.20 23.34 64,529 +0.22(+0.95%)
Feb 03, 2014 23.68 23.74 23.09 23.12 160,738 -0.51(-2.15%)
Jan 31, 2014 23.71 23.77 23.53 23.63 134,383 -0.21(-0.88%)
Jan 30, 2014 23.68 23.88 23.68 23.84 83,630 +0.40(+1.72%)
Jan 29, 2014 23.54 23.64 23.35 23.44 82,209 -0.18(-0.74%)
Jan 28, 2014 23.43 23.71 23.43 23.61 141,858 +0.32(+1.35%)
Jan 27, 2014 23.60 23.60 23.19 23.30 86,386 -0.25(-1.04%)
Jan 24, 2014 23.90 24.00 23.54 23.54 198,841 -0.56(-2.32%)
Jan 23, 2014 24.23 24.26 23.97 24.10 178,623 -0.17(-0.70%)
Jan 22, 2014 24.31 24.31 24.19 24.27 91,011 +0.04(+0.16%)
Jan 21, 2014 24.33 24.33 24.07 24.23 115,195 +0.11(+0.47%)
Jan 17, 2014 24.26 24.12 24.12 24.12 167,977 +0.00(+0.00%)
Jan 16, 2014 24.33 24.33 24.01 24.12 250,790 +0.08(+0.33%)
Jan 15, 2014 24.04 24.20 23.98 24.04 170,230 +0.00(+0.00%)
Jan 14, 2014 23.86 24.06 23.73 24.04 85,706 +0.33(+1.40%)
Jan 13, 2014 24.25 24.25 23.66 23.71 227,645 -0.18(-0.77%)
Jan 10, 2014 23.86 23.89 23.67 23.89 99,533 +0.13(+0.55%)
Jan 09, 2014 23.66 23.76 23.55 23.76 143,866 +0.19(+0.82%)
Jan 08, 2014 23.42 23.58 23.35 23.57 93,280 +0.23(+0.98%)
Jan 07, 2014 23.46 23.46 23.25 23.34 82,290 +0.27(+1.18%)
Jan 06, 2014 23.33 23.33 23.03 23.07 104,159 -0.11(-0.45%)
Jan 03, 2014 23.22 23.26 23.15 23.17 54,921 +0.04(+0.15%)
Jan 02, 2014 23.23 23.23 23.07 23.14 166,493 -0.14(-0.60%)
Dec 31, 2013 23.29 23.28 23.28 23.28 70,276 +0.04(+0.19%)
Dec 30, 2013 23.31 23.31 23.10 23.23 82,774 +0.04(+0.19%)
Dec 27, 2013 23.34 23.34 23.16 23.19 42,402 -0.04(-0.15%)
Dec 26, 2013 23.22 23.23 23.13 23.23 54,496 +0.12(+0.53%)
Dec 24, 2013 23.23 23.23 23.07 23.10 43,089 +0.00(+0.00%)
Dec 23, 2013 23.11 23.11 23.06 23.10 72,804 +0.07(+0.30%)
Dec 20, 2013 22.84 23.04 22.82 23.03 55,410 +0.16(+0.69%)
Dec 19, 2013 23.00 23.00 22.76 22.88 51,634 -0.04(-0.19%)
Dec 18, 2013 22.67 22.95 22.43 22.92 64,525 +0.49(+2.19%)
Dec 17, 2013 22.74 22.74 22.31 22.43 107,554 -0.17(-0.77%)
Dec 16, 2013 22.78 22.78 22.51 22.60 103,476 +0.05(+0.23%)
Dec 13, 2013 22.59 22.59 22.42 22.55 92,420 +0.10(+0.43%)
Dec 12, 2013 22.70 22.70 22.45 22.46 57,189 -0.13(-0.58%)
Dec 11, 2013 23.07 23.07 22.58 22.59 85,868 -0.42(-1.83%)
Dec 10, 2013 23.19 23.19 22.93 23.01 107,276 -0.11(-0.45%)
Dec 09, 2013 23.28 23.28 23.08 23.11 99,466 +0.05(+0.22%)
Dec 06, 2013 23.04 23.09 22.89 23.06 54,515 +0.25(+1.12%)
Dec 05, 2013 22.84 22.92 22.77 22.81 35,075 -0.03(-0.12%)
Dec 04, 2013 22.94 22.99 22.69 22.83 97,459 -0.11(-0.50%)
Dec 03, 2013 23.15 23.15 22.91 22.95 65,518 -0.17(-0.72%)
Dec 02, 2013 23.19 23.22 23.06 23.11 117,546 +0.01(+0.04%)
Nov 29, 2013 23.23 23.23 23.09 23.10 84,091 -0.02(-0.08%)
Nov 27, 2013 23.25 23.25 23.09 23.12 82,297 -0.06(-0.26%)
Nov 26, 2013 23.24 23.24 23.13 23.18 89,383 +0.03(+0.11%)
Nov 25, 2013 23.22 23.26 23.09 23.16 138,450 +0.10(+0.42%)
Nov 22, 2013 22.96 23.09 22.90 23.06 101,065 +0.27(+1.19%)
Nov 21, 2013 22.75 22.82 22.73 22.79 45,406 +0.17(+0.74%)
Nov 20, 2013 22.67 22.74 22.56 22.62 55,890 +0.07(+0.31%)
Nov 19, 2013 22.55 22.65 22.43 22.55 41,832 +0.03(+0.12%)
Nov 18, 2013 22.81 22.81 22.51 22.53 65,771 -0.14(-0.62%)
Nov 15, 2013 22.63 22.68 22.53 22.67 52,891 +0.12(+0.54%)
Nov 14, 2013 22.52 22.55 22.42 22.54 45,839 +0.30(+1.34%)
Nov 12, 2013 22.24 22.25 22.14 22.25 31,205 -0.01(-0.04%)
Nov 11, 2013 22.31 22.31 22.20 22.25 64,196 +0.09(+0.39%)
Nov 08, 2013 21.97 22.18 21.87 22.17 90,966 +0.35(+1.62%)
Nov 07, 2013 22.12 22.16 21.81 21.81 42,018 -0.23(-1.05%)
Nov 06, 2013 22.31 22.31 22.02 22.04 54,293 -0.07(-0.32%)
Nov 05, 2013 22.21 22.21 22.01 22.11 41,791 -0.06(-0.28%)
Nov 04, 2013 22.25 22.25 22.10 22.18 74,119 +0.04(+0.20%)
Nov 01, 2013 22.11 22.15 21.97 22.13 52,013 +0.12(+0.56%)
Oct 31, 2013 22.30 22.40 21.98 22.01 27,695 -0.09(-0.40%)
Oct 30, 2013 22.43 22.43 22.05 22.10 290,182 -0.16(-0.71%)
Oct 29, 2013 22.28 22.28 22.12 22.25 68,422 +0.13(+0.59%)
Oct 28, 2013 22.07 22.16 22.04 22.12 100,114 +0.06(+0.28%)
Oct 25, 2013 22.02 22.06 21.98 22.06 41,309 +0.01(+0.06%)
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.