Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
71.53
+0.53 (0.75%)
At close: Nov 8, 2024, 4:00 PM
69.50
-2.03 (-2.84%)
After-hours: Nov 8, 2024, 7:41 PM EST

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202471.1271.8271.0671.5371.530.75%73,231
Nov 7, 202470.9371.1270.6471.0071.000.67%150,578
Nov 6, 202471.5771.5770.1770.5370.530.37%272,341
Nov 5, 202469.5570.2969.3570.2770.270.83%92,763
Nov 4, 202469.8770.1869.6369.6969.69-0.61%75,866
Nov 1, 202469.9870.3669.8570.1270.120.72%77,695
Oct 31, 202469.8570.0569.6169.6269.62-0.91%79,054
Oct 30, 202469.4470.3069.2570.2670.26-0.18%110,801
Oct 29, 202470.4570.7470.3670.3970.39-0.13%97,552
Oct 28, 202470.5470.8170.4670.4870.480.20%64,756
Oct 25, 202470.9570.9570.2370.3470.34-0.54%105,754
Oct 24, 202471.1871.4170.6870.7270.72-0.63%53,734
Oct 23, 202471.3171.3870.7671.1771.17-0.54%76,924
Oct 22, 202471.3171.6371.2471.5671.56-0.21%59,955
Oct 21, 202472.3872.4671.5971.7171.71-1.17%81,115
Oct 18, 202472.1772.7272.0572.5672.560.50%120,691
Oct 17, 202472.3772.5072.1472.2072.20-0.58%88,908
Oct 16, 202472.3872.7472.0872.6272.620.35%67,594
Oct 15, 202472.2672.9772.2672.3772.37-0.92%90,624
Oct 14, 202472.7273.1672.5073.0473.040.59%105,496
Oct 11, 202472.1372.6872.1372.6172.610.89%53,953
Oct 10, 202472.2072.2071.8071.9771.97-0.43%402,490
Oct 9, 202471.7472.2971.5372.2872.280.95%91,007
Oct 8, 202471.4071.7071.4071.6071.600.53%62,130
Oct 7, 202471.7071.7571.1371.2271.22-0.67%71,866
Oct 4, 202471.7371.8071.2771.7071.700.21%121,409
Oct 3, 202471.9671.9671.4071.5571.55-0.98%71,394
Oct 2, 202472.2172.3971.7572.2672.26-0.11%69,376
Oct 1, 202472.7972.7972.0372.3472.34-0.63%104,594
Sep 30, 202472.2872.8172.1572.8072.800.64%191,369
Sep 27, 202472.4072.8372.3372.3472.340.04%86,770
Sep 26, 202472.1772.3871.9872.3172.310.35%83,450
Sep 25, 202473.0273.0372.0472.0672.06-1.04%75,324
Sep 24, 202473.0473.0472.5872.8272.82-0.16%110,120
Sep 23, 202473.4973.4972.8872.9472.94-0.42%131,711
Sep 20, 202473.4473.5073.0873.2573.25-0.68%53,562
Sep 19, 202474.1474.1473.6673.7573.500.39%72,565
Sep 18, 202473.4774.0073.1673.4673.21-0.03%53,626
Sep 17, 202474.1674.1673.2573.4873.23-1.01%70,169
Sep 16, 202474.1074.3673.9474.2373.980.69%64,967
Sep 13, 202473.6173.9573.5273.7273.470.26%67,891
Sep 12, 202473.2573.5572.6573.5373.280.53%61,902
Sep 11, 202473.0873.2772.0673.1472.89-0.30%56,003
Sep 10, 202473.1273.3672.8173.3673.110.42%57,830
Sep 9, 202472.7973.2972.5073.0572.800.76%78,154
Sep 6, 202473.0773.4472.3772.5072.25-0.60%100,164
Sep 5, 202473.7873.7872.5972.9472.69-1.11%120,629
Sep 4, 202473.8074.0773.5173.7673.51-0.26%2,025,017
Sep 3, 202474.0574.4873.7273.9573.70-0.30%112,862
Aug 30, 202473.8074.2373.4574.1773.920.47%152,406
Aug 29, 202473.7974.1673.4773.8273.570.37%86,793
Aug 28, 202473.5273.8573.2873.5573.300.07%55,111
Aug 27, 202473.4173.6773.2473.5073.250.03%92,473
Aug 26, 202473.5773.7973.3873.4873.23-0.08%80,292
Aug 23, 202473.3173.5473.1173.5473.290.70%58,774
Aug 22, 202473.3673.4472.7573.0372.78-0.20%65,884
Aug 21, 202473.1573.2672.8273.1872.930.34%88,898
Aug 20, 202472.8073.2272.7672.9372.680.27%66,658
Aug 19, 202472.2272.7372.2272.7372.480.86%76,409
Aug 16, 202472.0172.2471.8372.1171.870.10%94,785
Aug 15, 202471.8972.1171.6372.0471.800.70%79,033
Aug 14, 202471.2871.5971.1671.5471.300.34%66,833
Aug 13, 202470.7271.3970.7271.3071.061.19%101,343
Aug 12, 202470.9370.9370.3370.4670.22-0.44%65,315
Aug 9, 202470.5670.9570.4370.7770.530.54%60,907
Aug 8, 202469.9470.4569.6870.3970.152.28%64,851
Aug 7, 202469.7369.9268.6668.8268.59-1.06%142,057
Aug 6, 202469.5270.4869.3769.5669.320.43%93,910
Aug 5, 202469.6969.9468.8069.2669.02-2.67%131,423
Aug 2, 202471.2571.4570.0771.1670.92-0.42%208,236
Aug 1, 202471.0971.5170.7571.4671.221.00%121,879
Jul 31, 202471.0071.2870.5270.7570.51-0.41%117,190
Jul 30, 202471.0571.5070.6071.0470.800.07%137,179
Jul 29, 202471.0771.2170.7170.9970.750.03%313,908
Jul 26, 202470.5971.4670.5970.9770.730.58%82,354
Jul 25, 202470.5971.6270.5270.5670.32-0.34%120,935
Jul 24, 202470.2770.9570.1770.8070.560.65%103,015
Jul 23, 202470.5370.6070.2570.3470.100.01%99,265
Jul 22, 202470.1970.3369.8370.3370.090.76%92,982
Jul 19, 202470.0170.1069.5469.8069.560.50%75,755
Jul 18, 202470.7971.1869.3869.4569.21-2.36%149,401
Jul 17, 202470.4671.5670.4471.1370.890.13%262,122
Jul 16, 202470.3971.0470.2871.0470.801.66%143,621
Jul 15, 202470.4070.4169.8069.8869.64-0.30%242,285
Jul 12, 202469.9470.3469.8570.0969.850.62%190,343
Jul 11, 202469.0369.7569.0369.6669.421.10%251,621
Jul 10, 202468.4068.9668.2668.9068.670.94%108,422
Jul 9, 202468.0968.3267.7668.2668.030.31%449,580
Jul 8, 202468.1068.2967.8168.0567.820.04%413,645
Jul 5, 202467.5468.0367.2968.0267.790.87%146,829
Jul 3, 202468.0368.0667.2967.4367.20-0.84%134,517
Jul 2, 202468.0568.1267.6768.0067.77-0.41%113,400
Jul 1, 202468.8269.3768.1568.2868.05-0.47%196,439
Jun 28, 202468.9069.1868.2968.6068.37-0.10%69,186
Jun 27, 202468.7468.7968.3268.6768.44-0.07%128,959
Jun 26, 202468.9168.9668.6168.7268.49-0.46%85,980
Jun 25, 202469.2169.3468.8769.0468.81-0.29%124,406
Jun 24, 202469.0869.4868.9369.2469.000.64%109,359
Jun 21, 202468.8068.8668.5168.8068.570.17%132,817
Jun 20, 202468.3368.7868.2068.6868.210.32%163,833