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 70.10 70.10 70.10 70.10 5.2K
09:34 70.37 70.37 70.37 70.36 0.9K
09:36 70.21 70.21 70.21 70.21 0.1K
09:38 70.32 70.38 70.32 70.38 0.5K
09:42 70.50 70.50 70.50 70.50 0.7K
09:47 70.34 70.34 70.34 70.34 0.9K
09:52 70.36 70.36 70.36 70.36 0.5K
09:55 70.50 70.53 70.50 70.53 1.1K
09:57 70.47 70.47 70.47 70.47 0.4K
10:00 70.33 70.33 70.33 70.33 0.3K
10:01 70.39 70.39 70.39 70.39 0.2K
10:05 70.28 70.28 70.28 70.28 0.3K
10:07 70.48 70.48 70.48 70.48 0.6K
10:08 70.47 70.47 70.47 70.47 0.6K
10:09 70.42 70.42 70.42 70.42 0.4K
10:10 70.35 70.35 70.35 70.35 0.6K
10:11 70.42 70.42 70.42 70.42 0.2K
10:12 70.41 70.41 70.38 70.38 1.0K
10:15 70.27 70.27 70.27 70.27 1.0K
10:16 70.21 70.21 70.21 70.21 0.5K
10:17 70.28 70.28 70.28 70.28 0.7K
10:18 70.30 70.30 70.30 70.30 0.3K
10:20 70.36 70.36 70.36 70.36 0.5K
10:22 70.36 70.36 70.36 70.36 0.3K
10:24 70.36 70.36 70.36 70.36 0.7K
10:25 70.39 70.39 70.39 70.39 1.0K
10:34 70.37 70.37 70.37 70.37 0.3K
10:37 70.36 70.36 70.32 70.33 12.1K
10:39 70.33 70.33 70.33 70.33 0.5K
10:44 70.42 70.42 70.42 70.41 0.6K
10:46 70.35 70.35 70.35 70.35 0.2K
10:47 70.32 70.32 70.32 70.32 0.4K
10:50 70.29 70.29 70.29 70.29 0.4K
10:52 70.36 70.36 70.36 70.36 0.1K
10:53 70.32 70.32 70.32 70.32 0.5K
10:55 70.31 70.31 70.31 70.31 0.1K
10:57 70.29 70.29 70.29 70.29 0.3K
10:58 70.27 70.27 70.27 70.27 0.1K
10:59 70.25 70.25 70.25 70.25 1.1K
11:01 70.29 70.29 70.27 70.27 0.6K
11:04 70.35 70.35 70.35 70.35 0.5K
11:05 70.33 70.34 70.33 70.34 1.0K
11:09 70.30 70.30 70.30 70.30 1.0K
11:12 70.23 70.29 70.23 70.29 1.4K
11:14 70.23 70.23 70.23 70.23 0.7K
11:16 70.25 70.25 70.25 70.25 1.2K
11:17 70.28 70.28 70.28 70.28 2.9K
11:21 70.39 70.39 70.39 70.39 0.3K
11:23 70.42 70.42 70.42 70.42 0.6K
11:24 70.43 70.43 70.43 70.43 0.3K
11:25 70.42 70.42 70.42 70.42 0.2K
11:27 70.43 70.43 70.43 70.43 0.2K
11:29 70.34 70.34 70.34 70.34 0.5K
11:33 70.37 70.37 70.34 70.34 0.8K
11:36 70.38 70.38 70.38 70.38 1.3K
11:47 70.31 70.31 70.31 70.31 0.2K
11:48 70.35 70.35 70.35 70.35 0.4K
11:49 70.42 70.42 70.42 70.42 0.1K
11:50 70.41 70.41 70.41 70.41 2.3K
11:51 70.38 70.38 70.38 70.38 0.3K
11:52 70.42 70.42 70.40 70.40 2.6K
11:53 70.43 70.44 70.43 70.44 0.9K
11:54 70.44 70.44 70.44 70.44 0.4K
12:01 70.38 70.38 70.38 70.38 1.1K
12:04 70.44 70.44 70.42 70.42 20.3K
12:06 70.42 70.42 70.42 70.42 0.6K
12:08 70.46 70.46 70.46 70.46 0.3K
12:14 70.50 70.50 70.50 70.50 0.6K
12:15 70.49 70.49 70.49 70.49 0.8K
12:25 70.58 70.58 70.58 70.58 0.2K
12:26 70.55 70.55 70.55 70.55 0.1K
12:27 70.51 70.51 70.51 70.51 0.2K
12:30 70.51 70.51 70.51 70.51 0.7K
12:37 70.52 70.52 70.52 70.52 0.3K
12:39 70.55 70.55 70.55 70.55 0.3K
12:41 70.56 70.56 70.56 70.56 0.5K
12:44 70.56 70.56 70.56 70.56 0.3K
12:46 70.53 70.53 70.53 70.53 0.3K
12:48 70.58 70.58 70.58 70.58 2.6K
12:58 70.48 70.50 70.48 70.50 0.9K
12:59 70.53 70.53 70.50 70.50 2.8K
13:00 70.52 70.52 70.52 70.52 0.9K
13:01 70.44 70.44 70.44 70.44 0.2K
13:03 70.46 70.46 70.46 70.46 2.5K
13:04 70.48 70.48 70.48 70.48 0.9K
13:05 70.43 70.43 70.43 70.43 0.9K
13:13 70.42 70.42 70.42 70.42 0.2K
13:14 70.39 70.39 70.39 70.39 0.3K
13:16 70.39 70.39 70.39 70.39 0.2K
13:17 70.38 70.38 70.38 70.38 0.3K
13:23 70.40 70.40 70.40 70.40 0.4K
13:26 70.41 70.41 70.41 70.41 0.4K
13:27 70.39 70.39 70.39 70.39 1.4K
13:44 70.34 70.34 70.30 70.30 1.4K
13:54 70.25 70.25 70.25 70.25 2.8K
13:55 70.20 70.20 70.20 70.20 0.2K
13:57 70.19 70.19 70.19 70.19 0.1K
14:01 70.32 70.32 70.32 70.32 0.6K
14:09 70.24 70.24 70.24 70.24 1.1K
14:12 70.27 70.27 70.27 70.27 0.3K
14:14 70.27 70.27 70.27 70.27 0.4K
14:20 70.18 70.18 70.18 70.18 0.1K
14:22 70.22 70.22 70.22 70.22 0.2K
14:23 70.23 70.23 70.23 70.23 0.4K
14:25 70.25 70.25 70.25 70.25 0.1K
14:27 70.22 70.22 70.22 70.22 0.1K
14:28 70.23 70.23 70.23 70.23 0.5K
14:35 70.30 70.30 70.30 70.30 1.1K
14:37 70.25 70.25 70.25 70.25 0.6K
14:39 70.29 70.29 70.29 70.29 1.0K
14:41 70.39 70.39 70.39 70.39 0.6K
14:45 70.37 70.37 70.37 70.37 0.4K
14:47 70.31 70.31 70.31 70.31 0.2K
14:48 70.29 70.29 70.29 70.29 0.3K
14:51 70.27 70.27 70.23 70.23 1.3K
14:52 70.15 70.15 70.15 70.15 2.7K
14:53 70.12 70.12 70.12 70.12 1.7K
14:56 70.14 70.14 70.14 70.14 1.3K
15:04 69.97 69.97 69.97 69.97 0.2K
15:05 70.01 70.01 70.01 70.01 0.2K
15:06 70.00 70.00 70.00 70.00 1.6K
15:07 69.97 69.97 69.97 69.97 0.6K
15:08 69.96 69.96 69.96 69.96 3.3K
15:10 69.94 69.94 69.94 69.94 0.3K
15:13 69.87 69.87 69.87 69.87 0.8K
15:14 69.90 69.90 69.90 69.90 0.8K
15:17 69.98 69.98 69.98 69.98 0.6K
15:18 69.91 69.91 69.91 69.91 0.5K
15:19 69.95 69.95 69.95 69.95 0.5K
15:20 69.90 69.96 69.90 69.96 0.5K
15:23 69.99 70.01 69.99 70.01 1.4K
15:31 69.96 69.96 69.96 69.96 1.0K
15:32 69.92 69.92 69.92 69.92 0.4K
15:34 69.95 69.95 69.95 69.95 0.4K
15:36 69.91 69.91 69.91 69.91 0.2K
15:37 69.88 69.88 69.88 69.88 9.1K
15:40 69.83 69.83 69.83 69.83 0.3K
15:42 69.82 69.82 69.82 69.82 0.4K
15:43 69.84 69.84 69.84 69.84 0.8K
15:46 70.01 70.01 70.01 70.01 0.2K
15:47 70.03 70.03 70.03 70.03 0.3K
15:48 70.01 70.01 70.01 70.01 0.8K
15:51 70.01 70.01 69.98 69.98 1.0K
15:52 69.97 69.97 69.97 69.97 0.5K
15:54 69.96 69.96 69.96 69.96 0.9K
15:56 70.04 70.04 70.04 70.04 0.7K
15:58 70.05 70.05 70.05 70.05 0.5K
15:59 70.06 70.07 70.06 70.07 1.6K
16:00 70.07 70.15 70.07 70.15 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available