Fidelity MSCI Health Care Index ETF

FHLC
🏛️ usa →
65.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.84 62.84 62.78 62.78 10.1K
09:31 62.72 62.72 62.72 62.72 11.5K
09:32 62.93 62.93 62.93 62.93 66.8K
09:36 63.54 63.56 63.54 63.56 1.3K
09:37 63.57 63.65 63.57 63.65 0.6K
09:39 63.76 63.76 63.76 63.76 4.1K
09:40 63.89 63.89 63.89 63.89 0.5K
09:41 64.03 64.03 64.03 64.03 0.2K
09:42 64.01 64.01 63.95 63.95 0.8K
09:43 63.88 63.91 63.88 63.90 0.7K
09:45 63.88 63.88 63.80 63.80 0.7K
09:46 63.77 63.79 63.77 63.79 1.0K
09:48 63.71 63.71 63.71 63.71 0.6K
09:50 63.68 63.68 63.68 63.68 2.9K
09:54 63.76 63.76 63.75 63.75 1.7K
10:00 63.66 63.66 63.66 63.66 0.5K
10:03 63.74 63.74 63.67 63.67 1.6K
10:08 63.56 63.56 63.56 63.56 0.2K
10:10 63.45 63.45 63.45 63.45 0.6K
10:13 63.56 63.56 63.56 63.56 1.6K
10:14 63.63 63.63 63.63 63.63 1.5K
10:17 63.67 63.67 63.63 63.63 0.5K
10:18 63.66 63.75 63.66 63.75 1.1K
10:19 63.79 63.81 63.79 63.81 2.1K
10:21 63.53 63.53 63.53 63.53 0.2K
10:24 63.55 63.55 63.55 63.55 0.4K
10:26 63.49 63.49 63.49 63.49 0.6K
10:32 63.32 63.43 63.32 63.43 0.5K
10:34 63.43 63.43 63.43 63.43 0.4K
10:37 63.40 63.42 63.40 63.42 1.4K
10:38 63.45 63.45 63.45 63.45 0.6K
10:39 63.47 63.48 63.45 63.48 3.7K
10:44 63.54 63.54 63.54 63.54 0.2K
10:45 63.60 63.60 63.60 63.60 0.6K
10:48 63.72 63.72 63.72 63.72 0.3K
10:49 63.74 63.78 63.74 63.78 0.4K
10:51 63.82 63.82 63.82 63.82 0.1K
10:52 63.83 63.83 63.80 63.80 1.0K
10:58 63.81 63.81 63.81 63.81 0.4K
11:04 63.86 63.86 63.86 63.86 0.7K
11:14 63.94 63.98 63.94 63.98 0.2K
11:19 63.98 63.98 63.98 63.98 0.1K
11:20 63.99 63.99 63.99 63.99 0.2K
11:22 63.85 63.85 63.85 63.85 0.2K
11:24 63.86 63.86 63.86 63.86 0.2K
11:25 63.85 63.85 63.85 63.85 1.2K
11:29 63.91 63.91 63.91 63.91 0.3K
11:31 63.81 63.81 63.81 63.81 0.1K
11:32 63.84 63.89 63.84 63.89 1.3K
11:35 63.87 63.87 63.87 63.87 0.4K
11:37 63.84 63.84 63.84 63.84 0.3K
11:40 63.78 63.78 63.78 63.78 0.2K
11:41 63.76 63.76 63.76 63.76 0.9K
11:46 63.74 63.76 63.74 63.76 0.5K
11:50 63.78 63.78 63.78 63.78 0.7K
11:57 63.74 63.74 63.74 63.74 1.0K
12:04 63.74 63.74 63.74 63.74 0.8K
12:05 63.75 63.80 63.75 63.80 0.4K
12:06 63.81 63.84 63.81 63.84 1.4K
12:08 63.79 63.79 63.79 63.79 0.7K
12:09 63.79 63.81 63.79 63.81 0.5K
12:11 63.82 63.82 63.80 63.80 3.5K
12:12 63.79 63.81 63.79 63.81 1.5K
12:13 63.81 63.81 63.80 63.80 1.1K
12:14 63.79 63.79 63.79 63.79 0.8K
12:22 63.80 63.84 63.80 63.84 1.5K
12:24 63.91 63.91 63.91 63.91 2.3K
12:25 63.93 63.93 63.90 63.90 0.4K
12:26 63.89 63.91 63.89 63.91 6.1K
12:27 63.92 63.92 63.92 63.92 0.3K
12:31 63.91 63.91 63.91 63.91 1.0K
12:40 63.95 63.95 63.95 63.95 0.1K
12:41 63.99 63.99 63.99 63.99 0.2K
12:42 64.02 64.02 63.98 63.98 4.7K
12:44 64.00 64.00 64.00 64.00 0.2K
12:46 64.04 64.04 64.04 64.04 0.3K
12:47 64.08 64.08 64.08 64.08 0.8K
12:50 64.08 64.08 64.08 64.08 0.3K
12:51 64.08 64.08 64.08 64.08 0.5K
12:52 64.10 64.10 64.10 64.10 0.3K
12:55 64.13 64.13 64.13 64.13 0.4K
12:56 64.09 64.09 64.09 64.09 0.4K
12:58 64.12 64.12 64.12 64.12 0.3K
13:00 64.09 64.09 64.09 64.09 1.0K
13:03 64.11 64.11 64.11 64.11 0.2K
13:05 64.12 64.14 64.11 64.11 0.6K
13:06 64.12 64.12 64.12 64.12 0.1K
13:07 64.17 64.17 64.17 64.17 0.6K
13:11 64.17 64.19 64.17 64.19 0.6K
13:13 64.17 64.17 64.17 64.17 0.2K
13:14 64.21 64.21 64.18 64.18 0.2K
13:15 64.18 64.18 64.18 64.18 0.2K
13:16 64.16 64.16 64.16 64.16 0.4K
13:17 64.16 64.17 64.16 64.17 0.2K
13:18 64.16 64.16 64.16 64.16 0.1K
13:20 64.14 64.14 64.14 64.14 0.3K
13:24 64.17 64.17 64.17 64.17 0.3K
13:26 64.15 64.15 64.15 64.15 0.3K
13:29 64.15 64.15 64.15 64.15 0.6K
13:30 64.18 64.18 64.18 64.18 0.3K
13:33 64.22 64.22 64.22 64.22 0.6K
13:34 64.18 64.18 64.18 64.18 0.2K
13:35 64.14 64.14 64.14 64.14 0.2K
13:37 64.20 64.20 64.20 64.20 1.1K
13:38 64.16 64.16 64.16 64.16 0.5K
13:39 64.20 64.20 64.20 64.20 0.5K
13:40 64.19 64.19 64.18 64.18 2.2K
13:41 64.21 64.21 64.17 64.17 0.4K
13:42 64.18 64.22 64.18 64.19 0.8K
13:44 64.19 64.19 64.17 64.17 0.4K
13:45 64.21 64.21 64.21 64.21 0.7K
13:54 64.13 64.14 64.13 64.14 2.3K
13:55 64.13 64.15 64.13 64.15 1.2K
13:56 64.15 64.15 64.15 64.15 0.7K
13:58 64.10 64.10 64.10 64.10 1.1K
14:00 64.10 64.10 64.10 64.10 0.5K
14:03 64.14 64.14 64.14 64.14 0.4K
14:04 64.17 64.17 64.17 64.17 0.5K
14:08 64.15 64.15 64.15 64.15 1.0K
14:12 64.07 64.07 64.07 64.07 0.9K
14:13 64.05 64.05 64.05 64.05 1.4K
14:19 64.09 64.09 64.09 64.09 0.3K
14:22 64.06 64.06 64.06 64.05 1.3K
14:24 64.08 64.08 64.08 64.08 0.2K
14:27 64.05 64.05 64.04 64.04 0.6K
14:28 64.04 64.04 64.04 64.04 0.2K
14:29 64.02 64.02 64.02 64.02 0.6K
14:30 64.02 64.02 64.02 64.02 0.3K
14:34 64.04 64.04 64.04 64.04 0.3K
14:36 64.01 64.01 64.01 64.01 0.3K
14:37 64.05 64.05 64.05 64.05 0.7K
14:38 64.06 64.06 64.06 64.06 0.7K
14:40 64.07 64.09 64.07 64.08 0.9K
14:42 64.12 64.12 64.12 64.12 1.3K
14:43 64.09 64.09 64.09 64.09 0.4K
14:44 64.06 64.08 64.06 64.06 0.9K
14:45 64.06 64.06 64.06 64.06 1.6K
14:47 64.08 64.08 64.07 64.07 2.3K
14:48 64.05 64.05 64.05 64.05 0.3K
14:49 64.06 64.06 64.02 64.02 2.1K
14:53 63.99 63.99 63.99 63.99 0.5K
14:57 64.00 64.00 64.00 64.00 0.2K
14:59 64.01 64.01 64.01 64.01 0.8K
15:00 63.95 63.95 63.95 63.95 0.8K
15:01 63.96 63.97 63.96 63.97 2.2K
15:04 64.04 64.04 64.04 64.04 0.4K
15:05 64.05 64.07 64.05 64.07 0.5K
15:06 64.07 64.07 64.07 64.07 0.3K
15:07 64.07 64.07 64.05 64.05 0.5K
15:09 64.09 64.09 64.09 64.09 0.4K
15:11 64.10 64.10 64.10 64.10 0.2K
15:14 64.09 64.09 64.09 64.09 0.6K
15:19 64.16 64.16 64.16 64.16 0.4K
15:22 64.14 64.14 64.14 64.14 0.1K
15:23 64.15 64.15 64.15 64.15 0.1K
15:24 64.16 64.16 64.16 64.16 0.9K
15:26 64.16 64.16 64.16 64.16 0.3K
15:27 64.12 64.12 64.12 64.12 0.8K
15:28 64.15 64.15 64.15 64.15 0.2K
15:31 64.10 64.10 64.10 64.10 0.2K
15:32 64.11 64.11 64.11 64.11 0.7K
15:33 64.14 64.14 64.14 64.14 0.7K
15:35 64.10 64.10 64.09 64.09 1.2K
15:36 64.13 64.13 64.13 64.13 4.2K
15:37 64.13 64.13 64.13 64.13 0.6K
15:38 64.11 64.11 64.09 64.09 2.5K
15:39 64.09 64.09 64.09 64.09 0.9K
15:42 64.07 64.08 64.06 64.08 0.6K
15:44 64.03 64.03 64.01 64.02 0.8K
15:46 64.01 64.01 64.01 64.01 0.3K
15:49 64.01 64.01 64.01 64.01 0.6K
15:51 64.00 64.00 63.97 64.00 2.1K
15:52 64.03 64.03 64.03 64.03 0.4K
15:53 64.04 64.04 64.04 64.04 0.7K
15:54 64.04 64.06 64.04 64.06 1.0K
15:55 64.00 64.01 64.00 64.01 1.4K
15:56 64.03 64.03 64.03 64.03 0.3K
15:57 64.03 64.06 64.03 64.06 2.6K
15:59 64.11 64.16 64.11 64.15 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available