Fidelity Health Care MSCI ETF (NY: FHLC )

61.55 +0.41 (+0.67%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 60.86 61.31 59.93 61.14 210,066 +0.68(+1.12%)
May 19, 2022 59.85 60.84 59.58 60.46 251,367 +0.18(+0.30%)
May 18, 2022 61.47 61.58 60.06 60.28 72,629 -1.63(-2.63%)
May 17, 2022 61.58 61.95 61.28 61.91 267,321 +0.98(+1.61%)
May 16, 2022 60.50 61.38 60.50 60.93 145,307 +0.39(+0.64%)
May 13, 2022 60.01 60.77 60.01 60.54 112,819 +0.86(+1.44%)
May 12, 2022 58.86 59.68 58.77 59.68 158,036 +0.68(+1.15%)
May 11, 2022 59.44 60.62 58.95 59.00 315,769 -0.58(-0.97%)
May 10, 2022 59.86 60.25 58.96 59.58 386,578 +0.30(+0.51%)
May 09, 2022 60.44 60.44 58.99 59.28 275,139 -1.86(-3.04%)
May 06, 2022 61.07 61.28 60.48 61.14 116,849 -0.40(-0.65%)
May 05, 2022 62.66 62.70 60.97 61.54 107,346 -1.45(-2.30%)
May 04, 2022 61.64 63.20 61.00 62.99 149,097 +1.37(+2.22%)
May 03, 2022 61.55 62.21 61.44 61.62 226,071 +0.16(+0.26%)
May 02, 2022 61.65 62.03 60.44 61.46 329,822 -0.19(-0.31%)
Apr 29, 2022 62.78 63.06 61.59 61.65 167,761 -1.56(-2.47%)
Apr 28, 2022 63.05 63.45 62.16 63.21 156,908 +0.71(+1.14%)
Apr 27, 2022 62.78 63.15 62.28 62.50 386,202 -0.14(-0.22%)
Apr 26, 2022 63.65 63.81 62.63 62.64 200,342 -1.41(-2.20%)
Apr 25, 2022 63.23 64.13 62.78 64.05 212,410 +0.47(+0.74%)
Apr 22, 2022 65.36 65.36 63.51 63.58 232,360 -2.36(-3.58%)
Apr 21, 2022 67.14 65.79 65.94 156,626 -0.91(-1.36%)
Apr 20, 2022 66.18 67.13 66.12 66.85 111,613 +0.85(+1.29%)
Apr 19, 2022 65.32 66.20 65.32 66.00 130,911 +0.69(+1.06%)
Apr 18, 2022 66.10 66.21 65.06 65.31 264,737 -0.91(-1.37%)
Apr 14, 2022 66.69 66.92 66.21 66.22 90,538 -0.37(-0.56%)
Apr 13, 2022 66.12 66.70 66.00 66.59 193,315 +0.47(+0.71%)
Apr 12, 2022 66.84 67.05 65.87 66.12 190,588 -0.61(-0.91%)
Apr 11, 2022 67.98 68.07 66.62 66.73 256,255 -1.35(-1.98%)
Apr 08, 2022 67.89 68.45 67.67 68.08 483,322 +0.25(+0.37%)
Apr 07, 2022 66.64 68.04 66.57 67.83 172,543 +1.10(+1.65%)
Apr 06, 2022 65.56 66.83 65.56 66.73 331,559 +0.87(+1.32%)
Apr 05, 2022 65.88 66.70 65.73 65.86 191,310 -0.04(-0.06%)
Apr 04, 2022 66.39 66.39 65.78 65.90 138,302 -0.44(-0.66%)
Apr 01, 2022 65.78 66.38 65.56 66.34 171,248 +0.68(+1.04%)
Mar 31, 2022 66.32 66.50 65.56 65.66 109,366 -0.59(-0.89%)
Mar 30, 2022 66.21 66.59 66.00 66.25 302,233 +0.01(+0.02%)
Mar 29, 2022 66.05 66.62 65.87 66.24 246,088 +0.60(+0.91%)
Mar 28, 2022 65.23 65.68 65.02 65.64 156,491 +0.45(+0.69%)
Mar 25, 2022 65.14 65.39 64.74 65.19 106,555 +0.21(+0.32%)
Mar 24, 2022 64.43 65.02 64.31 64.98 107,011 +0.77(+1.20%)
Mar 23, 2022 65.18 65.25 64.21 64.21 79,791 -1.23(-1.88%)
Mar 22, 2022 65.30 65.57 65.16 65.44 300,188 +0.14(+0.21%)
Mar 21, 2022 65.43 65.87 64.99 65.30 151,026 -0.13(-0.20%)
Mar 18, 2022 64.78 65.55 64.78 65.43 74,348 +0.28(+0.43%)
Mar 17, 2022 63.91 65.17 63.87 65.15 136,237 +1.13(+1.77%)
Mar 16, 2022 63.42 64.04 62.84 64.02 251,766 +1.02(+1.62%)
Mar 15, 2022 62.16 63.06 62.16 63.00 82,418 +1.19(+1.93%)
Mar 14, 2022 61.98 62.79 61.62 61.81 154,873 +0.08(+0.13%)
Mar 11, 2022 62.72 62.89 61.65 61.73 144,570 -0.66(-1.06%)
Mar 10, 2022 61.81 62.48 61.60 62.39 78,817 -0.04(-0.06%)
Mar 09, 2022 62.18 62.73 61.91 62.43 105,984 +1.24(+2.03%)
Mar 08, 2022 62.11 62.54 61.17 61.19 222,692 -1.15(-1.84%)
Mar 07, 2022 63.04 63.14 62.13 62.34 121,413 -1.02(-1.61%)
Mar 04, 2022 62.79 63.43 62.46 63.36 102,185 +0.05(+0.08%)
Mar 03, 2022 63.50 63.61 62.82 63.31 117,078 +0.13(+0.21%)
Mar 02, 2022 62.60 63.52 62.55 63.18 100,002 +0.82(+1.31%)
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.