Fidelity MSCI Health Care Index ETF

FHLC
🏛️ usa →
69.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.45 70.45 70.45 70.45 3.3K
09:35 70.50 70.50 70.50 70.50 0.7K
09:36 70.51 70.51 70.51 70.51 0.4K
09:38 70.47 70.47 70.44 70.44 0.7K
09:39 70.48 70.48 70.48 70.48 0.6K
09:42 70.45 70.45 70.45 70.45 1.2K
09:45 70.42 70.42 70.42 70.42 0.7K
09:48 70.40 70.40 70.40 70.40 0.2K
09:49 70.37 70.37 70.37 70.37 0.3K
09:51 70.40 70.40 70.40 70.40 0.2K
09:52 70.36 70.36 70.36 70.36 0.4K
09:53 70.33 70.33 70.26 70.26 1.8K
09:59 70.29 70.29 70.29 70.29 0.3K
10:01 70.33 70.33 70.33 70.33 0.9K
10:10 70.31 70.31 70.31 70.31 0.2K
10:15 70.24 70.24 70.24 70.24 0.3K
10:16 70.21 70.21 70.21 70.21 0.9K
10:17 70.24 70.24 70.24 70.24 0.5K
10:20 70.29 70.29 70.29 70.29 0.9K
10:28 70.38 70.38 70.38 70.38 0.2K
10:29 70.38 70.38 70.38 70.38 0.4K
10:34 70.24 70.24 70.24 70.24 1.2K
10:36 70.32 70.32 70.32 70.32 0.2K
10:37 70.30 70.30 70.30 70.30 0.3K
10:39 70.33 70.33 70.33 70.33 0.9K
10:42 70.39 70.39 70.39 70.39 0.6K
10:47 70.28 70.28 70.28 70.28 0.1K
10:48 70.26 70.26 70.25 70.25 0.9K
10:49 70.24 70.24 70.24 70.24 0.2K
10:51 70.29 70.29 70.29 70.29 0.2K
10:53 70.33 70.33 70.33 70.33 0.2K
10:55 70.36 70.36 70.36 70.36 0.2K
10:59 70.24 70.26 70.24 70.26 0.5K
11:00 70.25 70.25 70.25 70.25 0.3K
11:01 70.28 70.28 70.28 70.28 0.2K
11:03 70.29 70.29 70.29 70.29 0.1K
11:04 70.33 70.33 70.33 70.33 0.4K
11:06 70.35 70.35 70.35 70.35 0.9K
11:10 70.33 70.33 70.33 70.33 2.2K
11:13 70.36 70.36 70.36 70.36 0.7K
11:15 70.36 70.36 70.36 70.36 0.6K
11:20 70.44 70.44 70.44 70.44 0.2K
11:23 70.38 70.38 70.37 70.37 0.5K
11:24 70.36 70.36 70.36 70.36 0.9K
11:26 70.39 70.39 70.39 70.39 4.6K
11:29 70.39 70.39 70.39 70.39 0.3K
11:34 70.40 70.40 70.40 70.40 0.3K
11:36 70.34 70.34 70.34 70.34 0.7K
11:42 70.34 70.34 70.34 70.34 0.3K
11:43 70.34 70.34 70.34 70.34 0.3K
11:44 70.38 70.38 70.38 70.38 0.2K
11:45 70.36 70.36 70.36 70.36 0.3K
11:47 70.31 70.31 70.31 70.31 0.2K
11:49 70.37 70.37 70.37 70.37 0.3K
11:51 70.35 70.35 70.35 70.35 0.4K
11:59 70.37 70.37 70.37 70.37 0.2K
12:01 70.33 70.33 70.32 70.32 0.5K
12:07 70.29 70.29 70.29 70.29 0.1K
12:15 70.31 70.31 70.31 70.31 0.5K
12:20 70.31 70.34 70.31 70.34 1.1K
12:23 70.37 70.37 70.37 70.37 0.3K
12:24 70.35 70.35 70.35 70.35 0.2K
12:27 70.36 70.36 70.34 70.34 2.2K
12:33 70.32 70.32 70.32 70.32 1.2K
12:37 70.39 70.39 70.39 70.39 0.2K
12:39 70.35 70.35 70.35 70.35 0.3K
12:45 70.35 70.35 70.34 70.34 0.4K
12:48 70.31 70.31 70.31 70.31 0.2K
12:51 70.27 70.27 70.27 70.27 0.8K
12:53 70.27 70.27 70.27 70.27 1.0K
12:54 70.27 70.27 70.24 70.24 1.2K
13:05 70.30 70.30 70.30 70.30 0.4K
13:10 70.34 70.34 70.34 70.34 0.1K
13:11 70.31 70.31 70.27 70.27 0.9K
13:16 70.23 70.23 70.23 70.23 0.1K
13:17 70.22 70.22 70.22 70.22 0.4K
13:19 70.22 70.22 70.22 70.22 0.4K
13:26 70.16 70.16 70.16 70.16 0.7K
13:32 70.14 70.14 70.14 70.14 0.3K
13:38 70.13 70.13 70.13 70.13 0.7K
13:50 70.09 70.10 70.07 70.07 1.6K
13:55 70.06 70.06 70.06 70.06 0.7K
13:58 70.05 70.05 70.05 70.05 0.3K
14:01 70.11 70.11 70.11 70.11 0.4K
14:06 70.14 70.14 70.14 70.14 0.3K
14:09 70.09 70.09 70.07 70.07 0.2K
14:12 70.10 70.10 70.10 70.10 0.1K
14:14 70.06 70.06 70.06 70.05 0.2K
14:16 70.08 70.08 70.08 70.08 0.6K
14:24 70.00 70.00 69.99 70.00 3.4K
14:25 69.97 69.97 69.97 69.97 0.6K
14:30 69.92 69.92 69.92 69.92 0.3K
14:31 69.88 69.88 69.88 69.88 1.0K
14:38 69.83 69.83 69.83 69.83 0.4K
14:41 69.82 69.82 69.82 69.82 0.4K
14:47 69.84 69.84 69.84 69.84 1.7K
14:53 69.93 69.93 69.93 69.93 0.3K
14:56 69.98 69.98 69.98 69.98 0.4K
14:57 69.93 69.93 69.93 69.93 0.4K
14:59 69.90 69.90 69.90 69.90 0.4K
15:03 69.89 69.89 69.89 69.89 0.2K
15:04 69.94 69.94 69.94 69.94 0.5K
15:05 69.95 69.95 69.95 69.95 0.1K
15:07 69.95 69.95 69.95 69.95 1.1K
15:08 69.96 69.96 69.93 69.93 2.2K
15:11 69.94 69.94 69.94 69.94 0.3K
15:15 69.94 69.98 69.94 69.98 2.1K
15:16 69.96 69.96 69.96 69.96 0.4K
15:17 69.97 69.97 69.97 69.97 0.3K
15:20 69.89 69.89 69.89 69.89 1.5K
15:25 69.89 69.89 69.89 69.89 0.4K
15:29 69.88 69.88 69.87 69.86 1.1K
15:31 69.89 69.89 69.89 69.89 0.2K
15:32 69.92 69.92 69.89 69.90 1.5K
15:33 69.87 69.87 69.85 69.85 0.4K
15:35 69.84 69.84 69.84 69.84 4.9K
15:36 69.85 69.85 69.85 69.85 2.8K
15:38 69.89 69.89 69.89 69.89 0.4K
15:39 69.89 69.89 69.89 69.89 0.1K
15:41 69.89 69.90 69.87 69.90 2.0K
15:42 69.88 69.88 69.88 69.88 0.8K
15:48 69.87 69.90 69.87 69.90 0.3K
15:49 69.91 69.91 69.91 69.91 0.5K
15:52 69.93 69.93 69.93 69.93 0.3K
15:54 69.91 69.91 69.91 69.91 3.0K
15:55 69.97 69.97 69.94 69.94 0.9K
15:56 69.92 69.92 69.92 69.92 0.7K
15:58 69.93 69.93 69.90 69.90 1.0K
15:59 69.88 69.88 69.87 69.88 1.4K
16:00 69.89 69.89 69.88 69.88 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available