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 69.20 69.20 69.20 69.20 5.4K
09:32 69.48 69.48 69.48 69.47 0.6K
09:33 69.64 69.64 69.64 69.64 0.4K
09:34 69.62 69.62 69.62 69.62 0.4K
09:36 69.79 69.79 69.79 69.79 1.1K
09:40 69.97 69.97 69.97 69.97 0.2K
09:41 70.03 70.03 70.03 70.03 0.6K
09:44 69.90 69.90 69.90 69.90 0.3K
09:50 70.02 70.02 70.02 70.02 1.7K
09:58 69.85 69.85 69.85 69.85 0.1K
09:59 69.79 69.88 69.79 69.88 1.3K
10:02 69.90 69.90 69.90 69.90 0.6K
10:06 69.86 69.86 69.86 69.86 0.8K
10:09 70.03 70.03 70.03 70.03 0.2K
10:10 69.93 69.93 69.93 69.93 0.3K
10:12 70.02 70.02 70.02 70.02 0.6K
10:13 70.03 70.03 70.03 70.02 0.7K
10:14 70.03 70.03 70.03 70.03 0.9K
10:18 69.91 69.91 69.91 69.91 1.5K
10:26 69.80 69.80 69.80 69.79 0.2K
10:29 69.79 69.79 69.79 69.79 0.8K
10:35 69.73 69.73 69.73 69.73 1.6K
10:36 69.79 69.79 69.79 69.79 0.2K
10:38 69.79 69.79 69.79 69.79 0.7K
10:42 69.76 69.76 69.76 69.76 0.4K
10:44 69.75 69.75 69.75 69.75 0.3K
10:45 69.75 69.75 69.75 69.75 0.4K
10:48 69.75 69.75 69.75 69.75 0.5K
10:51 69.69 69.73 69.69 69.73 0.4K
10:54 69.74 69.74 69.74 69.74 0.5K
10:57 69.78 69.78 69.78 69.78 1.1K
11:03 69.70 69.70 69.70 69.70 0.4K
11:06 69.68 69.68 69.68 69.68 0.8K
11:07 69.70 69.70 69.70 69.70 0.9K
11:09 69.65 69.65 69.65 69.65 0.5K
11:11 69.62 69.62 69.62 69.62 0.8K
11:12 69.62 69.62 69.62 69.62 1.7K
11:13 69.62 69.66 69.62 69.66 2.1K
11:17 69.62 69.62 69.61 69.61 3.3K
11:18 69.58 69.58 69.58 69.58 1.2K
11:19 69.62 69.62 69.62 69.62 3.7K
11:25 69.62 69.62 69.62 69.62 0.1K
11:27 69.59 69.59 69.59 69.59 0.8K
11:28 69.58 69.59 69.58 69.59 1.3K
11:34 69.56 69.56 69.56 69.56 0.2K
11:36 69.62 69.62 69.62 69.62 0.4K
11:42 69.56 69.56 69.56 69.56 0.4K
11:43 69.51 69.51 69.50 69.50 0.5K
11:44 69.53 69.53 69.53 69.53 0.5K
11:45 69.53 69.53 69.53 69.53 0.4K
11:46 69.49 69.49 69.49 69.49 0.5K
11:50 69.49 69.49 69.49 69.49 0.5K
11:52 69.47 69.47 69.47 69.47 0.5K
11:57 69.60 69.60 69.60 69.60 0.8K
11:59 69.61 69.61 69.61 69.61 0.4K
12:02 69.77 69.77 69.77 69.77 0.5K
12:04 69.74 69.74 69.74 69.74 0.7K
12:07 69.71 69.71 69.71 69.71 0.3K
12:10 69.74 69.74 69.74 69.74 0.3K
12:15 69.68 69.68 69.68 69.68 0.3K
12:16 69.71 69.71 69.71 69.71 0.7K
12:21 69.76 69.76 69.76 69.76 1.0K
12:29 69.84 69.84 69.84 69.84 1.4K
12:30 69.87 69.87 69.87 69.86 0.3K
12:34 69.83 69.83 69.83 69.83 0.4K
12:36 69.86 69.86 69.86 69.86 0.2K
12:38 69.87 69.87 69.87 69.87 0.3K
12:39 69.82 69.82 69.82 69.82 0.3K
12:40 69.86 69.86 69.86 69.86 1.7K
12:48 69.76 69.81 69.76 69.81 1.0K
12:56 69.89 69.89 69.89 69.89 0.7K
13:00 69.92 69.92 69.92 69.92 0.2K
13:02 69.96 69.96 69.94 69.94 0.8K
13:04 69.92 69.92 69.92 69.92 0.7K
13:05 69.93 69.93 69.93 69.93 2.1K
13:15 69.78 69.78 69.78 69.78 1.0K
13:36 69.81 69.81 69.81 69.81 0.3K
13:37 69.82 69.82 69.82 69.82 0.3K
13:38 69.75 69.80 69.75 69.80 0.8K
13:41 69.76 69.76 69.76 69.76 0.7K
13:42 69.76 69.76 69.76 69.76 0.6K
13:44 69.74 69.74 69.74 69.74 0.7K
13:47 69.87 69.87 69.87 69.87 0.7K
13:48 69.90 69.90 69.90 69.90 0.2K
13:53 69.93 69.93 69.93 69.93 1.4K
13:55 69.93 69.93 69.93 69.93 0.4K
13:58 69.95 69.95 69.95 69.95 0.4K
14:00 70.06 70.06 70.06 70.06 0.4K
14:08 70.25 70.25 70.25 70.25 0.1K
14:09 70.29 70.29 70.29 70.29 0.3K
14:11 70.30 70.30 70.29 70.29 1.5K
14:14 70.27 70.27 70.27 70.27 0.3K
14:16 70.29 70.29 70.29 70.29 0.3K
14:22 70.29 70.29 70.28 70.28 1.3K
14:23 70.24 70.24 70.24 70.24 0.2K
14:24 70.32 70.32 70.32 70.32 0.3K
14:25 70.30 70.30 70.30 70.30 0.7K
14:29 70.24 70.24 70.24 70.24 0.3K
14:31 70.27 70.27 70.27 70.27 0.1K
14:32 70.24 70.25 70.24 70.25 2.1K
14:33 70.30 70.30 70.30 70.30 0.7K
14:35 70.31 70.31 70.31 70.31 0.7K
14:42 70.28 70.28 70.28 70.28 0.7K
14:49 70.33 70.33 70.33 70.33 0.6K
14:50 70.32 70.32 70.32 70.32 0.1K
14:51 70.29 70.29 70.29 70.29 0.4K
14:56 70.31 70.31 70.31 70.31 0.5K
15:00 70.20 70.20 70.20 70.20 0.7K
15:02 70.29 70.29 70.29 70.28 0.4K
15:05 70.29 70.30 70.29 70.30 1.8K
15:09 70.29 70.29 70.29 70.29 0.8K
15:14 70.29 70.29 70.29 70.29 1.0K
15:20 70.25 70.25 70.25 70.25 0.7K
15:22 70.23 70.23 70.23 70.23 0.3K
15:24 70.27 70.27 70.27 70.27 1.4K
15:26 70.27 70.27 70.27 70.27 1.2K
15:27 70.28 70.28 70.28 70.28 0.7K
15:28 70.27 70.27 70.27 70.27 0.4K
15:29 70.33 70.33 70.33 70.33 1.2K
15:31 70.25 70.27 70.25 70.27 5.7K
15:32 70.28 70.28 70.23 70.23 1.9K
15:33 70.23 70.23 70.22 70.22 1.2K
15:36 70.22 70.25 70.22 70.25 1.1K
15:38 70.27 70.27 70.27 70.27 0.4K
15:41 70.30 70.30 70.30 70.30 0.2K
15:42 70.32 70.32 70.32 70.32 4.2K
15:55 70.23 70.23 70.23 70.22 1.3K
15:56 70.25 70.25 70.25 70.25 0.7K
15:57 70.22 70.22 70.22 70.22 3.0K
15:59 70.29 70.29 70.29 70.29 0.2K
16:00 70.24 70.24 70.20 70.20 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available