NYSEArca - Delayed Quote USD

Fidelity MSCI Health Care Index ETF (FHLC)

63.04
+1.20
+(1.94%)
At close: May 16 at 4:00:00 PM EDT
64.34
+1.30
+(2.06%)
After hours: May 16 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202562.0363.0461.6763.0463.04149,400
May 15, 202560.8661.8460.3561.8461.84540,500
May 14, 202562.5862.6360.9561.0361.03188,500
May 13, 202563.2363.4162.3562.3762.37389,000
May 12, 202562.8464.2262.7264.1564.15235,600
May 9, 202563.3263.5262.5162.5462.5480,500
May 8, 202563.3863.8462.9663.2663.26121,100
May 7, 202563.4363.8563.2463.7563.75102,000
May 6, 202564.5864.5863.1063.1963.1991,000
May 5, 202565.0765.3464.8665.0965.09104,000
May 2, 202565.3065.5264.8365.2965.29121,100
May 1, 202565.3465.3564.3164.3464.34107,800
Apr 30, 202565.6166.1464.9565.9365.9390,700
Apr 29, 202564.9565.8164.7065.4765.47150,500
Apr 28, 202564.9565.2564.5265.0565.05132,600
Apr 25, 202564.5664.8663.8164.8164.81231,900
Apr 24, 202563.7764.6063.4164.5064.5080,300
Apr 23, 202564.0964.7263.4763.6163.6199,700
Apr 22, 202562.5963.3062.4863.2163.21119,600
Apr 21, 202563.1263.2561.6262.1362.13155,200
Apr 17, 202563.2163.8563.1963.4563.45135,600
Apr 16, 202564.4064.7263.3863.7163.71101,500
Apr 15, 202564.8864.9264.1364.3464.3493,800
Apr 14, 202564.6164.9864.0864.7264.7290,300
Apr 11, 202562.9264.1962.3863.8863.88134,800
Apr 10, 202564.1364.3861.2363.0063.00249,500
Apr 9, 202560.6165.0760.3964.9164.91188,200
Apr 8, 202565.0165.0161.1861.9461.94232,200
Apr 7, 202561.5764.1960.4662.7962.79377,800
Apr 4, 202565.7766.0063.1363.2463.24342,300
Apr 3, 202567.1067.7366.7866.8766.87265,300
Apr 2, 202566.7167.6266.5367.5967.59121,900
Apr 1, 202567.9368.0866.7967.0667.06114,000
Mar 31, 202567.3368.5167.0968.3268.32125,400
Mar 28, 202568.0068.1267.7267.7467.74142,600
Mar 27, 202567.9268.3067.8468.0768.07118,400
Mar 26, 202568.3868.5167.8267.9067.90113,700
Mar 25, 202569.3969.3967.9268.2968.29202,700
Mar 24, 202568.9269.3368.7069.1769.17143,800
Mar 21, 2025 0.252 Dividend
Mar 21, 202568.5168.7068.1568.6468.64178,600
Mar 20, 202568.8769.3468.7768.8768.6291,600
Mar 19, 202568.9169.1768.4968.9868.73146,400
Mar 18, 202568.9468.9468.5868.8468.5957,600
Mar 17, 202567.9569.1567.9568.9268.67102,600
Mar 14, 202567.5468.1467.5267.9867.73180,400
Mar 13, 202567.9468.0567.2767.4267.17127,500
Mar 12, 202568.4068.7267.6867.9367.68346,900
Mar 11, 202569.1169.1668.0668.5368.28224,400
Mar 10, 202569.4670.1568.9669.1668.91192,900
Mar 7, 202569.7670.4769.5870.0069.74192,300
Mar 6, 202569.7870.1869.4069.9469.6888,700
Mar 5, 202569.2070.3369.2070.2069.94111,300
Mar 4, 202569.9870.2069.4069.4869.23301,200
Mar 3, 202570.1070.5869.8270.1569.89152,200
Feb 28, 202569.2870.0968.9370.0469.7898,900
Feb 27, 202569.5770.1969.2469.2569.00100,200
Feb 26, 202569.9870.2569.4969.7069.44118,000
Feb 25, 202569.7970.1969.4170.0669.80182,700
Feb 24, 202569.3070.0469.1669.7469.48174,500
Feb 21, 202569.0569.5969.0569.3069.05133,300
Feb 20, 202569.3769.8269.3769.7369.47129,500
Feb 19, 202568.5869.5068.5869.5069.25143,500
Feb 18, 202568.4468.8268.3968.5968.34124,800
Feb 14, 202569.4469.5468.7068.7068.4584,100
Feb 13, 202569.2269.5268.9369.3669.1197,200
Feb 12, 202568.8369.3568.8069.0768.82141,700
Feb 11, 202569.0769.2668.9169.1168.8678,500
Feb 10, 202569.5569.5668.9669.3469.09298,200
Feb 7, 202569.9470.1169.4269.5069.25553,200
Feb 6, 202570.4570.5369.8269.8869.6296,000
Feb 5, 202569.9770.6769.9370.6470.38172,100
Feb 4, 202569.1969.9069.1969.8069.54105,600
Feb 3, 202569.1970.3069.1969.9369.67167,700
Jan 31, 202570.2570.6669.7869.8369.57124,100
Jan 30, 202569.5970.3069.5970.0369.77121,900
Jan 29, 202569.4869.7569.0969.2969.04115,500
Jan 28, 202570.1670.1669.6469.6569.40145,500
Jan 27, 202568.8470.0868.8470.0869.82222,700
Jan 24, 202568.3268.8568.3268.7168.46144,100
Jan 23, 202567.8368.6067.5368.5368.28180,900
Jan 22, 202567.5267.9667.2867.7967.54135,400
Jan 21, 202567.0367.8467.0367.8267.57248,100
Jan 17, 202567.0667.1766.6266.6666.42179,700
Jan 16, 202566.6367.1366.3567.0966.84116,500
Jan 15, 202566.9167.1066.4266.7466.50157,300
Jan 14, 202567.2067.2065.9666.5266.28188,100
Jan 13, 202566.4067.3166.4067.1766.92162,000
Jan 10, 202566.5266.9466.2466.3366.09172,200
Jan 8, 202566.5866.9066.0966.8966.65151,600
Jan 7, 202566.3567.1366.3366.5166.27100,700
Jan 6, 202566.1566.6966.0166.1465.90181,700
Jan 3, 202565.6166.3365.5866.1865.94179,900
Jan 2, 202565.7166.0065.2665.4465.20149,300
Dec 31, 202465.3965.6665.0465.3565.11161,100
Dec 30, 202465.6365.6364.9965.2865.04151,700
Dec 27, 202466.0866.5065.7966.0965.85133,700
Dec 26, 202465.9866.4965.9866.4066.16101,200
Dec 24, 202465.9566.2865.7266.2165.9783,300
Dec 23, 202465.4466.1165.2466.0665.82236,500
Dec 20, 2024 0.258 Dividend
Dec 20, 202465.0766.0365.0265.4165.17187,200
Dec 19, 202465.2465.5564.7264.8564.36283,900
Dec 18, 202466.4466.7765.2565.2564.75218,500
Dec 17, 202466.2266.8966.2266.4165.90259,800
Dec 16, 202467.0967.5466.5066.5065.99150,000
Dec 13, 202467.1267.3366.8067.1366.62107,100
Dec 12, 202467.8168.0067.1967.2666.75130,800
Dec 11, 202468.5568.5567.8467.8467.32129,800
Dec 10, 202469.1569.1568.5268.6668.14103,400
Dec 9, 202468.8769.1868.7668.9568.42145,600
Dec 6, 202469.1469.2868.7568.8768.35108,300
Dec 5, 202469.6069.6268.9769.0768.54107,300
Dec 4, 202469.9570.2469.6769.9169.38108,800
Dec 3, 202470.0070.1669.7969.8269.2984,500
Dec 2, 202470.1470.1469.7570.0269.49189,000
Nov 29, 202470.0370.3369.9470.2069.6652,900
Nov 27, 202469.6370.2969.6370.0369.50149,200
Nov 26, 202469.4369.6468.8869.5669.03109,400
Nov 25, 202468.9269.4268.9269.2768.74134,900
Nov 22, 202468.5768.7768.4768.5468.02105,500
Nov 21, 202467.8368.5367.5368.4667.94226,800
Nov 20, 202467.2267.9067.0967.9067.38115,400
Nov 19, 202466.6667.2266.5467.0566.54151,400
Nov 18, 202467.1067.3667.0467.2966.78176,800
Nov 15, 202468.3668.3667.2167.2766.76218,200
Nov 14, 202469.8169.8168.6868.7768.25144,900
Nov 13, 202470.2370.4069.9069.9469.41108,800
Nov 12, 202471.0871.1870.1670.2169.67200,800
Nov 11, 202471.5171.7771.1471.2470.70101,500
Nov 8, 202471.1271.8271.0671.5370.9873,100
Nov 7, 202470.9371.1270.6471.0070.46150,600
Nov 6, 202471.5771.5770.1770.5369.99272,300
Nov 5, 202469.5570.2969.3570.2769.7392,800
Nov 4, 202469.8770.1769.6369.6969.1675,900
Nov 1, 202469.9870.3669.8570.1269.5977,700
Oct 31, 202469.8570.0569.6169.6269.0979,100
Oct 30, 202469.4470.3069.2570.2669.72110,800
Oct 29, 202470.4570.7470.3670.3969.8597,500
Oct 28, 202470.5470.8170.4670.4869.9464,700
Oct 25, 202470.9570.9570.2370.3469.80105,800
Oct 24, 202471.1871.4170.6870.7270.1853,700
Oct 23, 202471.3171.3870.7671.1770.6376,900
Oct 22, 202471.3171.6371.2471.5671.0159,900
Oct 21, 202472.3872.4671.5971.7171.1681,100
Oct 18, 202472.1772.7272.0472.5672.01120,700
Oct 17, 202472.3772.5072.1472.2071.6588,900
Oct 16, 202472.3872.7472.0872.6272.0767,500
Oct 15, 202472.2672.9772.2672.3771.8290,600
Oct 14, 202472.7273.1672.5073.0472.48105,500
Oct 11, 202472.1372.6872.1372.6172.0654,000
Oct 10, 202472.2072.2071.8071.9771.42402,500
Oct 9, 202471.7472.2971.5372.2871.7391,000
Oct 8, 202471.4071.7071.4071.6071.0562,000
Oct 7, 202471.7071.7571.1371.2270.6871,900
Oct 4, 202471.7371.8071.2771.7071.15121,300
Oct 3, 202471.9671.9671.4071.5571.0071,300
Oct 2, 202472.2172.3971.7572.2671.7169,400
Oct 1, 202472.7972.7972.0372.3471.79104,600
Sep 30, 202472.2872.8172.1572.8072.25191,400
Sep 27, 202472.4072.8372.3372.3471.7986,800
Sep 26, 202472.1772.3871.9872.3171.7683,500
Sep 25, 202473.0273.0372.0472.0671.5175,300
Sep 24, 202473.0473.0472.5872.8272.26110,100
Sep 23, 202473.4973.4972.8872.9472.38131,700
Sep 20, 2024 0.25 Dividend
Sep 20, 202473.4473.5073.0873.2572.6953,600
Sep 19, 202474.1474.1473.6673.7572.9472,600
Sep 18, 202473.4774.0073.1673.4672.6553,600
Sep 17, 202474.1674.1673.2573.4872.6770,200
Sep 16, 202474.1074.3673.9474.2373.4165,000
Sep 13, 202473.6173.9473.5273.7272.9167,900
Sep 12, 202473.2573.5572.6573.5372.7261,900
Sep 11, 202473.0873.2772.0673.1472.3456,000
Sep 10, 202473.1273.3672.8173.3672.5557,800
Sep 9, 202472.7973.2972.5073.0572.2578,200
Sep 6, 202473.0773.4472.3672.5071.70100,200
Sep 5, 202473.7873.7872.5972.9472.14120,600
Sep 4, 202473.8074.0773.5173.7672.952,025,100
Sep 3, 202474.0574.4873.7273.9573.14112,900
Aug 30, 202473.8074.2373.4574.1773.36152,400
Aug 29, 202473.7974.1673.4773.8273.0186,800
Aug 28, 202473.5273.8573.2873.5572.7455,100
Aug 27, 202473.4173.6773.2473.5072.6992,500
Aug 26, 202473.5773.7973.3873.4872.6780,300
Aug 23, 202473.3173.5473.1173.5472.7358,800
Aug 22, 202473.3673.4472.7573.0372.2365,900
Aug 21, 202473.1573.2672.8273.1872.3888,900
Aug 20, 202472.8073.2272.7672.9372.1366,700
Aug 19, 202472.2272.7372.2272.7371.9376,400
Aug 16, 202472.0172.2471.8372.1171.3294,800
Aug 15, 202471.8972.1171.6372.0471.2579,000
Aug 14, 202471.2871.5971.1671.5470.7566,800
Aug 13, 202470.7271.3970.7271.3070.52101,300
Aug 12, 202470.9370.9370.3370.4669.6965,300
Aug 9, 202470.5670.9570.4370.7769.9960,900
Aug 8, 202469.9470.4569.6870.3969.6264,900
Aug 7, 202469.7369.9268.6668.8268.06142,000
Aug 6, 202469.5270.4869.3769.5668.8093,900
Aug 5, 202469.6969.9468.8069.2668.50131,400
Aug 2, 202471.2571.4570.0771.1670.38208,200
Aug 1, 202471.0971.5170.7571.4670.67121,900
Jul 31, 202471.0071.2870.5270.7569.97117,200
Jul 30, 202471.0571.5070.6071.0470.26137,200
Jul 29, 202471.0771.2170.7170.9970.21313,900
Jul 26, 202470.5971.4670.5970.9770.1982,200
Jul 25, 202470.5971.6270.5270.5669.78120,900
Jul 24, 202470.2770.9570.1770.8070.02103,000
Jul 23, 202470.5370.6070.2570.3469.5799,300
Jul 22, 202470.1970.3369.8370.3369.5693,000
Jul 19, 202470.0170.1069.5469.8069.0375,700
Jul 18, 202470.7971.1869.3869.4568.69149,400
Jul 17, 202470.4671.5670.4471.1370.35262,100
Jul 16, 202470.3971.0470.2871.0470.26143,600
Jul 15, 202470.4070.4169.8069.8869.11242,300
Jul 12, 202469.9470.3469.8570.0969.32190,300
Jul 11, 202469.0369.7569.0369.6668.89251,500
Jul 10, 202468.4068.9668.2668.9068.14108,400
Jul 9, 202468.0968.3267.7668.2667.51449,600
Jul 8, 202468.1068.2967.8168.0567.30413,600
Jul 5, 202467.5468.0367.2968.0267.27146,800
Jul 3, 202468.0368.0667.2967.4366.69134,500
Jul 2, 202468.0568.1267.6768.0067.25113,400
Jul 1, 202468.8269.3768.1568.2867.53196,400
Jun 28, 202468.9069.1868.2968.6067.8569,200
Jun 27, 202468.7468.7968.3268.6767.92129,000
Jun 26, 202468.9168.9668.6168.7267.9686,000
Jun 25, 202469.2169.3468.8769.0468.28124,400
Jun 24, 202469.0869.4868.9369.2468.48109,400
Jun 21, 2024 0.242 Dividend
Jun 21, 202468.8068.8668.5168.8068.04132,800
Jun 20, 202468.3368.7868.2068.6867.69163,800
Jun 18, 202468.5068.7568.3868.4667.47105,400
Jun 17, 202468.3668.5368.2368.5067.5183,700
Jun 14, 202468.4068.5968.1968.5967.6073,900
Jun 13, 202468.5768.7468.1568.7167.7293,500
Jun 12, 202469.2069.2068.6368.8167.8187,700
Jun 11, 202468.9368.9668.5068.8767.87130,400
Jun 10, 202468.6869.1068.4569.1068.10102,800
Jun 7, 202468.6469.1768.6168.8467.84106,900
Jun 6, 202468.6068.9468.3568.8367.8362,900
Jun 5, 202468.3368.7067.9668.6867.6977,200
Jun 4, 202468.0568.3967.8168.2667.2776,200
Jun 3, 202467.5868.3167.5668.1067.11104,800
May 31, 202466.8667.5866.8367.5666.58102,700
May 30, 202466.5266.9466.2966.7465.7783,600
May 29, 202466.5766.6866.3966.6865.72125,500
May 28, 202467.9167.9166.9067.1666.19813,700
May 24, 202468.1768.2767.8667.8866.9077,800
May 23, 202468.8268.8268.0168.1467.1579,300
May 22, 202468.6569.1668.6368.8967.8959,500
May 21, 202468.7569.0968.6568.7767.7793,000
May 20, 202468.7468.9068.5768.7867.7857,900
May 17, 202468.9068.9068.5068.8867.8888,700

Related Tickers