Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
72.31
+0.25 (0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 73.02 | 73.03 | 72.04 | 72.06 | 72.06 | -1.04% | 75,324 |
| Sep 24, 2024 | 73.04 | 73.04 | 72.58 | 72.82 | 72.82 | -0.16% | 110,120 |
| Sep 23, 2024 | 73.49 | 73.49 | 72.88 | 72.94 | 72.94 | -0.42% | 131,711 |
| Sep 20, 2024 | 73.44 | 73.50 | 73.08 | 73.25 | 73.25 | -0.68% | 53,562 |
| Sep 19, 2024 | 74.14 | 74.14 | 73.66 | 73.75 | 73.50 | 0.39% | 72,565 |
| Sep 18, 2024 | 73.47 | 74.00 | 73.16 | 73.46 | 73.21 | -0.03% | 53,626 |
| Sep 17, 2024 | 74.16 | 74.16 | 73.25 | 73.48 | 73.23 | -1.01% | 70,169 |
| Sep 16, 2024 | 74.10 | 74.36 | 73.94 | 74.23 | 73.98 | 0.69% | 64,967 |
| Sep 13, 2024 | 73.61 | 73.95 | 73.52 | 73.72 | 73.47 | 0.26% | 67,891 |
| Sep 12, 2024 | 73.25 | 73.55 | 72.65 | 73.53 | 73.28 | 0.53% | 61,902 |
| Sep 11, 2024 | 73.08 | 73.27 | 72.06 | 73.14 | 72.89 | -0.30% | 56,003 |
| Sep 10, 2024 | 73.12 | 73.36 | 72.81 | 73.36 | 73.11 | 0.42% | 57,830 |
| Sep 9, 2024 | 72.79 | 73.29 | 72.50 | 73.05 | 72.80 | 0.76% | 78,154 |
| Sep 6, 2024 | 73.07 | 73.44 | 72.37 | 72.50 | 72.25 | -0.60% | 100,164 |
| Sep 5, 2024 | 73.78 | 73.78 | 72.59 | 72.94 | 72.69 | -1.11% | 120,629 |
| Sep 4, 2024 | 73.80 | 74.07 | 73.51 | 73.76 | 73.51 | -0.26% | 2,025,017 |
| Sep 3, 2024 | 74.05 | 74.48 | 73.72 | 73.95 | 73.70 | -0.30% | 112,862 |
| Aug 30, 2024 | 73.80 | 74.23 | 73.45 | 74.17 | 73.92 | 0.47% | 152,406 |
| Aug 29, 2024 | 73.79 | 74.16 | 73.47 | 73.82 | 73.57 | 0.37% | 86,793 |
| Aug 28, 2024 | 73.52 | 73.85 | 73.28 | 73.55 | 73.30 | 0.07% | 55,111 |
| Aug 27, 2024 | 73.41 | 73.67 | 73.24 | 73.50 | 73.25 | 0.03% | 92,473 |
| Aug 26, 2024 | 73.57 | 73.79 | 73.38 | 73.48 | 73.23 | -0.08% | 80,292 |
| Aug 23, 2024 | 73.31 | 73.54 | 73.11 | 73.54 | 73.29 | 0.70% | 58,774 |
| Aug 22, 2024 | 73.36 | 73.44 | 72.75 | 73.03 | 72.78 | -0.20% | 65,884 |
| Aug 21, 2024 | 73.15 | 73.26 | 72.82 | 73.18 | 72.93 | 0.34% | 88,898 |
| Aug 20, 2024 | 72.80 | 73.22 | 72.76 | 72.93 | 72.68 | 0.27% | 66,658 |
| Aug 19, 2024 | 72.22 | 72.73 | 72.22 | 72.73 | 72.48 | 0.86% | 76,409 |
| Aug 16, 2024 | 72.01 | 72.24 | 71.83 | 72.11 | 71.87 | 0.10% | 94,785 |
| Aug 15, 2024 | 71.89 | 72.11 | 71.63 | 72.04 | 71.80 | 0.70% | 79,033 |
| Aug 14, 2024 | 71.28 | 71.59 | 71.16 | 71.54 | 71.30 | 0.34% | 66,833 |
| Aug 13, 2024 | 70.72 | 71.39 | 70.72 | 71.30 | 71.06 | 1.19% | 101,343 |
| Aug 12, 2024 | 70.93 | 70.93 | 70.33 | 70.46 | 70.22 | -0.44% | 65,315 |
| Aug 9, 2024 | 70.56 | 70.95 | 70.43 | 70.77 | 70.53 | 0.54% | 60,907 |
| Aug 8, 2024 | 69.94 | 70.45 | 69.68 | 70.39 | 70.15 | 2.28% | 64,851 |
| Aug 7, 2024 | 69.73 | 69.92 | 68.66 | 68.82 | 68.59 | -1.06% | 142,057 |
| Aug 6, 2024 | 69.52 | 70.48 | 69.37 | 69.56 | 69.32 | 0.43% | 93,910 |
| Aug 5, 2024 | 69.69 | 69.94 | 68.80 | 69.26 | 69.02 | -2.67% | 131,423 |
| Aug 2, 2024 | 71.25 | 71.45 | 70.07 | 71.16 | 70.92 | -0.42% | 208,236 |
| Aug 1, 2024 | 71.09 | 71.51 | 70.75 | 71.46 | 71.22 | 1.00% | 121,879 |
| Jul 31, 2024 | 71.00 | 71.28 | 70.52 | 70.75 | 70.51 | -0.41% | 117,190 |
| Jul 30, 2024 | 71.05 | 71.50 | 70.60 | 71.04 | 70.80 | 0.07% | 137,179 |
| Jul 29, 2024 | 71.07 | 71.21 | 70.71 | 70.99 | 70.75 | 0.03% | 313,908 |
| Jul 26, 2024 | 70.59 | 71.46 | 70.59 | 70.97 | 70.73 | 0.58% | 82,354 |
| Jul 25, 2024 | 70.59 | 71.62 | 70.52 | 70.56 | 70.32 | -0.34% | 120,935 |
| Jul 24, 2024 | 70.27 | 70.95 | 70.17 | 70.80 | 70.56 | 0.65% | 103,015 |
| Jul 23, 2024 | 70.53 | 70.60 | 70.25 | 70.34 | 70.10 | 0.01% | 99,265 |
| Jul 22, 2024 | 70.19 | 70.33 | 69.83 | 70.33 | 70.09 | 0.76% | 92,982 |
| Jul 19, 2024 | 70.01 | 70.10 | 69.54 | 69.80 | 69.56 | 0.50% | 75,755 |
| Jul 18, 2024 | 70.79 | 71.18 | 69.38 | 69.45 | 69.21 | -2.36% | 149,401 |
| Jul 17, 2024 | 70.46 | 71.56 | 70.44 | 71.13 | 70.89 | 0.13% | 262,122 |
| Jul 16, 2024 | 70.39 | 71.04 | 70.28 | 71.04 | 70.80 | 1.66% | 143,621 |
| Jul 15, 2024 | 70.40 | 70.41 | 69.80 | 69.88 | 69.64 | -0.30% | 242,285 |
| Jul 12, 2024 | 69.94 | 70.34 | 69.85 | 70.09 | 69.85 | 0.62% | 190,343 |
| Jul 11, 2024 | 69.03 | 69.75 | 69.03 | 69.66 | 69.42 | 1.10% | 251,621 |
| Jul 10, 2024 | 68.40 | 68.96 | 68.26 | 68.90 | 68.67 | 0.94% | 108,422 |
| Jul 9, 2024 | 68.09 | 68.32 | 67.76 | 68.26 | 68.03 | 0.31% | 449,580 |
| Jul 8, 2024 | 68.10 | 68.29 | 67.81 | 68.05 | 67.82 | 0.04% | 413,645 |
| Jul 5, 2024 | 67.54 | 68.03 | 67.29 | 68.02 | 67.79 | 0.87% | 146,829 |
| Jul 3, 2024 | 68.03 | 68.06 | 67.29 | 67.43 | 67.20 | -0.84% | 134,517 |
| Jul 2, 2024 | 68.05 | 68.12 | 67.67 | 68.00 | 67.77 | -0.41% | 113,400 |
| Jul 1, 2024 | 68.82 | 69.37 | 68.15 | 68.28 | 68.05 | -0.47% | 196,439 |
| Jun 28, 2024 | 68.90 | 69.18 | 68.29 | 68.60 | 68.37 | -0.10% | 69,186 |
| Jun 27, 2024 | 68.74 | 68.79 | 68.32 | 68.67 | 68.44 | -0.07% | 128,959 |
| Jun 26, 2024 | 68.91 | 68.96 | 68.61 | 68.72 | 68.49 | -0.46% | 85,980 |
| Jun 25, 2024 | 69.21 | 69.34 | 68.87 | 69.04 | 68.81 | -0.29% | 124,406 |
| Jun 24, 2024 | 69.08 | 69.48 | 68.93 | 69.24 | 69.00 | 0.64% | 109,359 |
| Jun 21, 2024 | 68.80 | 68.86 | 68.51 | 68.80 | 68.57 | 0.17% | 132,817 |
| Jun 20, 2024 | 68.33 | 68.78 | 68.20 | 68.68 | 68.21 | 0.32% | 163,833 |
| Jun 18, 2024 | 68.50 | 68.75 | 68.38 | 68.46 | 67.99 | -0.06% | 105,430 |
| Jun 17, 2024 | 68.36 | 68.53 | 68.23 | 68.50 | 68.03 | -0.13% | 83,650 |
| Jun 14, 2024 | 68.40 | 68.59 | 68.19 | 68.59 | 68.12 | -0.17% | 73,916 |
| Jun 13, 2024 | 68.57 | 68.74 | 68.15 | 68.71 | 68.24 | -0.15% | 93,509 |
| Jun 12, 2024 | 69.20 | 69.20 | 68.63 | 68.81 | 68.34 | -0.09% | 87,712 |
| Jun 11, 2024 | 68.93 | 68.96 | 68.50 | 68.87 | 68.40 | -0.33% | 130,370 |
| Jun 10, 2024 | 68.68 | 69.10 | 68.45 | 69.10 | 68.62 | 0.38% | 102,817 |
| Jun 7, 2024 | 68.64 | 69.17 | 68.61 | 68.84 | 68.37 | 0.01% | 106,853 |
| Jun 6, 2024 | 68.60 | 68.94 | 68.35 | 68.83 | 68.36 | 0.22% | 62,866 |
| Jun 5, 2024 | 68.33 | 68.70 | 67.96 | 68.68 | 68.21 | 0.62% | 77,155 |
| Jun 4, 2024 | 68.05 | 68.39 | 67.81 | 68.26 | 67.79 | 0.23% | 76,185 |
| Jun 3, 2024 | 67.58 | 68.31 | 67.56 | 68.10 | 67.63 | 0.80% | 104,805 |
| May 31, 2024 | 66.86 | 67.58 | 66.83 | 67.56 | 67.09 | 1.23% | 102,771 |
| May 30, 2024 | 66.52 | 66.94 | 66.29 | 66.74 | 66.28 | 0.09% | 83,576 |
| May 29, 2024 | 66.57 | 66.68 | 66.39 | 66.68 | 66.22 | -0.71% | 125,526 |
| May 28, 2024 | 67.91 | 67.91 | 66.90 | 67.16 | 66.70 | -1.06% | 813,710 |
| May 24, 2024 | 68.17 | 68.27 | 67.86 | 67.88 | 67.41 | -0.38% | 77,920 |
| May 23, 2024 | 68.82 | 68.82 | 68.01 | 68.14 | 67.67 | -1.09% | 79,320 |
| May 22, 2024 | 68.65 | 69.16 | 68.63 | 68.89 | 68.42 | 0.17% | 59,479 |
| May 21, 2024 | 68.75 | 69.09 | 68.65 | 68.77 | 68.30 | -0.01% | 93,031 |
| May 20, 2024 | 68.74 | 68.90 | 68.57 | 68.78 | 68.31 | -0.15% | 57,858 |
| May 17, 2024 | 68.90 | 68.90 | 68.50 | 68.88 | 68.41 | 0.09% | 88,703 |
| May 16, 2024 | 68.81 | 68.94 | 68.60 | 68.82 | 68.35 | -0.10% | 73,237 |
| May 15, 2024 | 68.18 | 68.96 | 68.18 | 68.89 | 68.42 | 1.47% | 78,691 |
| May 14, 2024 | 67.68 | 67.93 | 67.48 | 67.89 | 67.42 | 0.44% | 57,708 |
| May 13, 2024 | 67.75 | 67.85 | 67.47 | 67.59 | 67.12 | -0.04% | 74,257 |
| May 10, 2024 | 67.65 | 67.89 | 67.54 | 67.62 | 67.15 | 0.04% | 74,386 |
| May 9, 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 67.12 | 0.97% | 76,883 |
| May 8, 2024 | 67.24 | 67.41 | 66.90 | 66.94 | 66.48 | -0.56% | 61,197 |
| May 7, 2024 | 66.98 | 67.36 | 66.96 | 67.32 | 66.86 | 0.72% | 56,411 |
| May 6, 2024 | 66.70 | 66.84 | 66.47 | 66.84 | 66.38 | 0.48% | 63,254 |
| May 3, 2024 | 66.72 | 66.72 | 66.27 | 66.52 | 66.06 | 0.36% | 72,962 |