Quantcast

Fidelity MSCI Health Care Index ETF Historical Stock Prices

(ETF)
FHLC 
$44.93
*  
0.23
0.51%
Get FHLC Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading FHLC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.58 44.9852 44.08 44.93 135,378
03/21/2019 44.39 44.9852 44.08 44.93 135,378
03/20/2019 44.94 45.01 44.4801 44.7 149,699
03/19/2019 44.76 45.09 44.7 44.97 238,549
03/18/2019 44.73 44.76 44.4601 44.66 153,526
03/15/2019 44.59 44.76 44.4529 44.68 208,805
03/14/2019 44.72 44.75 44.5097 44.64 170,406
03/13/2019 44.39 44.8312 44.3776 44.72 175,219
03/12/2019 44.02 44.35 43.9706 44.23 471,576
03/11/2019 43.47 43.91 43.37 43.89 96,421
03/08/2019 43.27 43.35 42.97 43.34 204,547
03/07/2019 43.68 43.71 43.2933 43.41 285,475
03/06/2019 44.54 44.54 43.6399 43.74 206,584
03/05/2019 44.59 44.6967 44.2901 44.51 95,322
03/04/2019 45.38 45.4 44.2202 44.57 526,267
03/01/2019 44.78 45.2367 44.77 45.16 149,014
02/28/2019 44.57 44.7522 44.4768 44.52 191,578
02/27/2019 44.64 44.8 44.48 44.66 131,384
02/26/2019 44.88 44.942 44.7395 44.77 121,246
02/25/2019 45.03 45.18 44.9359 44.94 209,221
02/22/2019 44.43 44.805 44.3743 44.76 172,361
02/21/2019 44.62 44.62 44.17 44.35 186,025
02/20/2019 44.75 44.8 44.52 44.76 187,742
02/19/2019 44.92 45 44.81 44.82 812,137
02/15/2019 44.59 44.9429 44.5 44.93 201,389
02/14/2019 44.11 44.45 44 44.27 219,942
02/13/2019 44.17 44.29 43.98 44.16 250,384
02/12/2019 43.6 44.07 43.53 44.03 727,144
02/11/2019 43.54 43.6 43.35 43.45 174,314
02/08/2019 43.23 43.48 43.09 43.46 198,345
02/07/2019 43.65 43.7095 43.17 43.42 181,382
02/06/2019 43.66 43.9499 43.5307 43.91 396,766
02/05/2019 43.86 44.14 43.75 43.77 367,229
02/04/2019 43.82 43.8257 43.41 43.79 221,243
02/01/2019 43.82 43.95 43.55 43.86 167,474
01/31/2019 43.18 43.8834 43.18 43.79 216,528
01/30/2019 42.8 43.32 42.7 43.24 243,811
01/29/2019 42.43 42.6699 42.3116 42.59 388,528
01/28/2019 42.79 42.8 42.27 42.47 336,459
01/25/2019 43.02 43.07 42.8134 42.99 276,525
01/24/2019 43.08 43.08 42.65 42.82 298,741
01/23/2019 43.25 43.4299 42.6854 43.11 150,107
01/22/2019 43.2 43.38 42.8366 43.13 1,402,523
01/18/2019 43.27 43.49 42.956 43.49 221,869
01/17/2019 42.49 43.1699 42.4331 42.98 183,110
01/16/2019 42.73 42.9632 42.6066 42.62 199,210
01/15/2019 41.97 42.67 41.9612 42.67 147,459
01/14/2019 42.11 42.36 41.9 41.9 261,827
01/11/2019 42.13 42.4 42.0068 42.4 187,734
01/10/2019 41.92 42.29 41.75 42.28 268,745
01/09/2019 42.14 42.35 41.98 42.13 1,128,805
01/08/2019 41.95 42 41.36 41.93 298,012
01/07/2019 41.24 41.85 41.2 41.5 255,796
01/04/2019 40.37 41.35 40.37 41.12 584,516
01/03/2019 40.8 40.8 39.8 39.87 260,424
01/02/2019 40.77 41.0386 40.29 40.8 504,928
12/31/2018 41 41.36 40.9347 41.32 943,386
12/28/2018 40.95 41.29 40.51 40.72 351,886
12/27/2018 40.1 40.99 39.48 40.99 2,093,957
12/26/2018 38.88 40.59 38.8097 40.56 476,715
12/24/2018 39.46 39.66 38.78 38.8 365,693
12/21/2018 40.07 40.89 39.58 39.65 603,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio