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 60.61 60.61 60.61 60.61 5.9K
09:36 60.99 60.99 60.99 60.99 0.2K
09:37 60.91 60.91 60.91 60.91 0.2K
09:38 60.89 61.17 60.89 61.17 0.9K
09:44 61.21 61.21 61.21 61.21 0.3K
09:46 61.12 61.12 61.12 61.12 0.5K
09:47 61.00 61.00 61.00 61.00 0.5K
09:49 61.10 61.10 61.10 61.10 0.2K
09:50 61.26 61.28 61.26 61.28 1.0K
09:55 61.48 61.48 61.48 61.48 0.2K
09:57 61.47 61.47 61.47 61.47 0.7K
10:04 61.46 61.46 61.46 61.45 0.3K
10:08 61.15 61.15 61.15 61.15 0.2K
10:10 61.09 61.26 61.09 61.26 0.8K
10:12 61.22 61.22 61.21 61.21 0.2K
10:14 61.02 61.02 61.02 61.02 1.0K
10:15 61.10 61.10 61.10 61.10 0.4K
10:17 60.99 60.99 60.99 60.99 1.1K
10:20 61.11 61.11 61.11 61.11 0.8K
10:22 60.91 60.91 60.91 60.91 0.4K
10:24 61.05 61.05 61.05 61.05 0.1K
10:27 60.94 60.94 60.94 60.94 0.2K
10:29 60.87 60.98 60.87 60.98 0.6K
10:32 61.12 61.18 61.12 61.18 0.9K
10:33 61.20 61.20 61.20 61.20 0.3K
10:36 61.05 61.05 61.05 61.05 0.2K
10:37 61.01 61.01 61.01 61.01 2.5K
10:38 60.95 60.95 60.95 60.95 0.2K
10:39 60.86 60.86 60.86 60.86 0.2K
10:41 60.77 60.77 60.77 60.77 0.3K
10:45 60.64 60.76 60.64 60.68 8.9K
10:46 60.73 60.75 60.73 60.75 2.2K
10:51 60.65 60.65 60.60 60.60 2.1K
10:52 60.64 60.64 60.50 60.50 1.2K
10:53 60.47 60.47 60.47 60.47 0.9K
10:56 60.47 60.47 60.47 60.47 0.3K
10:57 60.47 60.47 60.47 60.47 0.6K
11:00 60.49 60.49 60.49 60.49 0.6K
11:01 60.39 60.39 60.39 60.39 1.8K
11:02 60.44 60.44 60.44 60.44 0.6K
11:05 60.61 60.61 60.55 60.55 1.0K
11:13 60.55 60.55 60.55 60.55 0.1K
11:14 60.54 60.54 60.54 60.54 2.2K
11:19 60.79 60.79 60.79 60.79 0.3K
11:23 60.88 60.88 60.88 60.88 0.3K
11:24 60.97 60.97 60.97 60.97 0.4K
11:25 60.86 60.86 60.86 60.86 1.6K
11:30 60.84 60.84 60.84 60.84 1.1K
11:36 60.74 60.74 60.74 60.74 0.9K
11:38 60.73 60.73 60.73 60.72 1.2K
11:42 60.55 60.55 60.55 60.55 0.3K
11:45 60.55 60.55 60.55 60.55 0.7K
11:49 60.85 60.85 60.82 60.81 1.4K
11:56 60.63 60.63 60.63 60.63 0.7K
12:01 60.62 60.62 60.62 60.62 1.0K
12:04 60.66 60.66 60.66 60.66 0.2K
12:05 60.63 60.63 60.63 60.63 0.2K
12:06 60.71 60.71 60.71 60.71 0.3K
12:07 60.65 60.65 60.65 60.65 0.6K
12:15 61.03 61.03 61.03 61.03 0.1K
12:16 61.01 61.02 61.01 61.02 1.2K
12:17 60.99 60.99 60.99 60.99 1.0K
12:19 61.01 61.01 61.01 61.01 0.4K
12:20 61.01 61.01 61.01 61.01 0.5K
12:22 61.03 61.03 61.03 61.03 0.2K
12:28 61.02 61.02 61.02 61.02 0.3K
12:29 60.99 60.99 60.99 60.99 0.3K
12:36 61.01 61.01 60.97 60.97 0.5K
12:37 61.03 61.03 61.03 61.03 0.1K
12:38 61.00 61.00 61.00 61.00 1.9K
12:50 61.19 61.31 61.19 61.31 0.6K
12:54 61.32 61.32 61.32 61.32 0.3K
12:55 61.28 61.28 61.28 61.28 0.7K
12:58 61.37 61.37 61.30 61.31 3.1K
13:03 61.50 61.50 61.50 61.50 0.2K
13:04 61.70 61.70 61.70 61.70 0.3K
13:10 61.26 61.26 61.26 61.26 0.4K
13:16 61.42 61.42 61.42 61.42 0.2K
13:18 61.20 61.20 61.02 61.02 2.6K
13:19 61.16 62.45 61.16 62.45 8.2K
13:20 62.21 62.96 62.21 62.96 0.5K
13:21 62.94 62.94 62.94 62.94 0.3K
13:22 62.84 62.86 62.81 62.86 1.9K
13:23 63.22 63.22 63.22 63.22 0.2K
13:24 63.54 63.54 63.42 63.54 3.8K
13:25 63.54 63.80 63.54 63.80 5.9K
13:26 63.99 63.99 63.84 63.84 4.8K
13:27 64.00 64.25 64.00 64.25 2.7K
13:28 64.13 64.13 63.73 63.73 0.6K
13:29 63.74 63.75 63.74 63.75 2.2K
13:30 63.55 63.55 63.54 63.54 0.4K
13:31 63.66 63.66 63.66 63.66 0.5K
13:32 63.92 63.92 63.92 63.92 0.3K
13:35 64.36 64.36 64.36 64.36 1.0K
13:36 64.25 64.25 64.25 64.25 0.1K
13:37 64.30 64.30 64.30 64.30 0.7K
13:38 64.22 64.22 64.22 64.22 0.3K
13:40 63.82 63.82 63.71 63.70 0.7K
13:41 63.72 63.84 63.72 63.80 0.3K
13:42 63.66 63.66 63.66 63.66 0.1K
13:44 63.36 63.40 63.36 63.40 3.6K
13:47 63.80 63.80 63.80 63.80 0.5K
13:48 64.00 64.00 64.00 64.00 0.4K
13:49 63.99 63.99 63.96 63.96 0.4K
13:52 63.98 63.98 63.92 63.92 0.6K
13:53 63.74 63.74 63.74 63.74 0.1K
13:54 63.67 63.67 63.67 63.67 0.1K
13:55 63.74 63.74 63.74 63.74 0.2K
13:56 64.00 64.00 64.00 64.00 0.3K
13:58 64.31 64.31 64.31 64.31 0.2K
13:59 64.23 64.23 64.23 64.23 0.5K
14:03 64.51 64.51 64.30 64.30 0.7K
14:04 64.50 64.50 64.50 64.50 0.4K
14:05 64.40 64.48 64.29 64.29 0.4K
14:06 64.39 64.39 64.26 64.26 0.5K
14:08 63.91 63.91 63.91 63.91 1.2K
14:09 63.98 63.98 63.98 63.98 0.2K
14:13 64.37 64.39 64.37 64.39 1.2K
14:17 64.21 64.21 64.21 64.21 1.1K
14:20 64.19 64.19 64.19 64.19 0.5K
14:21 64.14 64.15 64.14 64.15 0.8K
14:22 64.21 64.21 64.21 64.21 0.1K
14:24 64.44 64.52 64.44 64.52 0.8K
14:25 64.54 64.54 64.54 64.54 0.5K
14:27 64.35 64.51 64.35 64.51 0.4K
14:28 64.56 64.56 64.56 64.56 0.1K
14:31 64.54 64.54 64.54 64.54 0.2K
14:32 64.56 64.56 64.56 64.56 0.1K
14:33 64.43 64.43 64.37 64.37 0.3K
14:35 64.33 64.33 64.33 64.33 0.5K
14:41 63.98 64.10 63.98 64.10 0.7K
14:46 63.72 63.72 63.72 63.72 0.3K
14:47 63.93 63.93 63.80 63.80 3.6K
14:49 63.90 64.08 63.90 64.08 1.0K
14:50 64.01 64.01 64.01 64.01 0.6K
14:51 64.00 64.08 64.00 64.08 0.2K
14:52 64.01 64.16 64.01 64.16 0.9K
14:53 63.78 63.78 63.78 63.78 0.3K
14:54 63.90 63.90 63.90 63.90 0.5K
14:58 63.87 63.87 63.87 63.87 0.8K
15:01 63.82 63.82 63.82 63.82 2.1K
15:07 64.09 64.09 64.09 64.09 5.1K
15:10 64.32 64.32 64.32 64.32 0.7K
15:11 64.24 64.24 64.24 64.24 0.4K
15:12 64.27 64.27 64.27 64.27 1.1K
15:20 64.30 64.30 64.29 64.29 0.8K
15:23 64.29 64.29 64.29 64.29 0.7K
15:25 64.51 64.51 64.51 64.51 0.4K
15:27 64.55 64.55 64.55 64.55 0.9K
15:30 64.58 64.58 64.58 64.58 0.3K
15:33 64.72 64.72 64.72 64.72 0.5K
15:36 64.52 64.52 64.45 64.45 0.3K
15:37 64.38 64.38 64.38 64.38 0.2K
15:38 64.37 64.37 64.37 64.37 0.2K
15:39 64.36 64.36 64.36 64.36 0.5K
15:40 64.50 64.51 64.50 64.51 0.4K
15:42 64.51 64.51 64.43 64.43 3.0K
15:43 64.48 64.48 64.48 64.48 0.9K
15:45 64.54 64.55 64.50 64.55 1.1K
15:47 64.61 64.61 64.61 64.61 0.2K
15:48 64.63 64.63 64.59 64.59 0.8K
15:49 64.63 64.65 64.55 64.65 1.6K
15:50 64.67 64.72 64.64 64.72 2.6K
15:51 64.86 64.86 64.86 64.86 3.1K
15:52 65.00 65.05 65.00 65.03 1.9K
15:53 64.97 64.97 64.95 64.95 1.2K
15:54 64.82 64.86 64.82 64.86 6.5K
15:55 64.87 64.87 64.79 64.79 1.2K
15:56 64.75 64.75 64.66 64.66 4.2K
15:57 64.75 64.75 64.75 64.75 2.9K
15:58 64.87 64.87 64.81 64.81 4.1K
15:59 64.93 64.93 64.83 64.91 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available