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 (%)
Sep 30, 2014 26.99 26.99 26.63 26.65 113,936 -0.17(-0.65%)
Sep 29, 2014 26.75 26.90 26.61 26.82 426,470 -0.04(-0.13%)
Sep 26, 2014 26.90 26.90 26.65 26.86 189,514 +0.07(+0.26%)
Sep 25, 2014 27.16 27.18 26.78 26.79 129,612 -0.42(-1.54%)
Sep 24, 2014 26.80 27.21 26.79 27.21 102,798 +0.45(+1.67%)
Sep 23, 2014 26.84 26.88 26.66 26.76 76,435 -0.15(-0.55%)
Sep 22, 2014 27.13 27.13 26.81 26.91 255,018 -0.21(-0.77%)
Sep 19, 2014 27.21 27.24 27.06 27.12 86,266 -0.06(-0.23%)
Sep 18, 2014 27.04 27.18 27.04 27.18 108,650 +0.21(+0.78%)
Sep 17, 2014 26.97 27.08 26.82 26.97 64,705 +0.04(+0.16%)
Sep 16, 2014 26.56 26.94 26.52 26.93 76,300 +0.34(+1.28%)
Sep 15, 2014 26.73 26.81 26.49 26.59 87,261 -0.13(-0.49%)
Sep 12, 2014 26.93 26.93 26.62 26.72 75,060 -0.20(-0.75%)
Sep 11, 2014 26.88 26.92 26.76 26.92 50,219 -0.04(-0.16%)
Sep 10, 2014 26.78 26.97 26.75 26.96 486,352 +0.21(+0.78%)
Sep 09, 2014 26.91 26.97 26.72 26.75 72,666 -0.10(-0.39%)
Sep 08, 2014 26.79 26.87 26.73 26.86 78,849 +0.06(+0.23%)
Sep 05, 2014 26.69 26.80 26.44 26.80 55,492 +0.14(+0.53%)
Sep 04, 2014 27.06 27.06 26.60 26.66 76,499 -0.18(-0.65%)
Sep 03, 2014 27.11 27.11 26.76 26.83 88,213 +0.07(+0.26%)
Sep 02, 2014 27.06 27.06 26.66 26.76 730,113 -0.01(-0.03%)
Aug 29, 2014 26.75 26.77 26.77 26.77 188,203 +0.12(+0.44%)
Aug 28, 2014 26.70 26.70 26.61 26.65 59,974 -0.03(-0.11%)
Aug 27, 2014 26.78 26.78 26.65 26.68 78,579 -0.03(-0.10%)
Aug 26, 2014 26.63 26.73 26.58 26.71 145,162 +0.17(+0.63%)
Aug 25, 2014 26.51 26.61 26.45 26.54 202,268 +0.22(+0.83%)
Aug 22, 2014 26.40 26.40 26.27 26.32 95,431 +0.03(+0.10%)
Aug 21, 2014 26.40 26.40 26.28 26.30 71,701 +0.00(+0.00%)
Aug 20, 2014 26.33 26.33 26.20 26.30 137,948 -0.02(-0.07%)
Aug 19, 2014 26.25 26.32 26.14 26.31 118,276 +0.17(+0.67%)
Aug 18, 2014 26.10 26.17 26.03 26.14 112,104 +0.21(+0.80%)
Aug 15, 2014 26.03 26.13 25.73 25.93 69,066 +0.02(+0.08%)
Aug 14, 2014 25.73 25.91 25.69 25.91 77,697 +0.28(+1.09%)
Aug 13, 2014 25.51 25.63 25.33 25.63 78,409 +0.32(+1.28%)
Aug 12, 2014 25.40 25.40 25.25 25.31 417,347 -0.07(-0.28%)
Aug 11, 2014 25.50 25.54 25.33 25.38 82,203 +0.05(+0.21%)
Aug 08, 2014 25.05 25.30 24.99 25.33 44,403 +0.27(+1.08%)
Aug 07, 2014 25.37 25.37 24.98 25.05 116,921 -0.27(-1.07%)
Aug 06, 2014 25.23 25.41 25.19 25.33 434,365 -0.04(-0.14%)
Aug 05, 2014 25.54 25.55 25.26 25.36 77,192 -0.21(-0.82%)
Aug 04, 2014 25.55 25.60 25.31 25.57 137,518 +0.16(+0.62%)
Aug 01, 2014 25.45 25.57 25.21 25.41 103,106 -0.04(-0.14%)
Jul 31, 2014 25.82 25.82 25.42 25.45 81,841 -0.51(-1.96%)
Jul 30, 2014 26.03 26.09 25.85 25.96 72,143 +0.10(+0.37%)
Jul 29, 2014 25.89 25.94 25.81 25.86 187,042 +0.06(+0.24%)
Jul 28, 2014 25.86 25.86 25.65 25.80 265,968 +0.01(+0.03%)
Jul 25, 2014 25.84 25.84 25.67 25.79 59,724 -0.11(-0.41%)
Jul 24, 2014 26.00 26.00 25.86 25.89 81,418 -0.07(-0.27%)
Jul 23, 2014 25.89 25.96 25.85 25.96 58,762 +0.26(+1.02%)
Jul 22, 2014 25.64 25.78 25.64 25.70 183,080 +0.23(+0.89%)
Jul 21, 2014 25.57 25.57 25.36 25.47 38,774 -0.08(-0.31%)
Jul 18, 2014 25.24 25.60 25.18 25.55 52,991 +0.40(+1.60%)
Jul 17, 2014 25.42 25.52 25.09 25.15 82,145 -0.29(-1.14%)
Jul 16, 2014 25.68 25.68 25.34 25.44 57,895 -0.09(-0.34%)
Jul 15, 2014 25.81 25.81 25.48 25.53 65,803 -0.25(-0.95%)
Jul 14, 2014 25.82 25.82 25.73 25.77 61,597 +0.11(+0.41%)
Jul 11, 2014 25.68 25.70 25.51 25.67 48,959 +0.04(+0.14%)
Jul 10, 2014 25.38 25.68 25.31 25.63 55,909 -0.03(-0.10%)
Jul 09, 2014 25.67 25.71 25.47 25.66 107,658 +0.11(+0.45%)
Jul 08, 2014 25.85 25.85 25.44 25.54 105,078 -0.31(-1.18%)
Jul 07, 2014 26.25 26.25 25.82 25.85 78,121 -0.25(-0.97%)
Jul 03, 2014 26.08 26.10 26.10 26.10 45,022 +0.11(+0.44%)
Jul 02, 2014 25.99 26.01 25.82 25.99 150,758 +0.13(+0.51%)
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.