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 63.18 63.41 63.18 63.29 38.4K
09:31 63.41 63.41 63.17 63.30 8.1K
09:32 63.14 63.14 62.95 62.95 13.4K
09:33 63.04 63.08 62.90 62.97 12.6K
09:34 62.94 62.94 62.75 62.75 14.8K
09:35 62.85 62.85 62.76 62.80 7.9K
09:36 62.78 62.78 62.78 62.78 2.6K
09:40 62.78 62.78 62.78 62.78 0.3K
09:41 62.68 62.80 62.68 62.80 0.7K
09:42 62.81 62.81 62.81 62.81 0.7K
09:44 62.86 62.87 62.86 62.87 0.3K
09:45 62.93 62.93 62.93 62.93 0.2K
09:46 62.93 62.93 62.93 62.93 0.2K
09:47 62.78 62.78 62.78 62.78 0.4K
09:48 62.81 62.81 62.81 62.81 0.3K
09:49 62.89 62.89 62.89 62.89 0.1K
09:50 62.89 62.89 62.89 62.89 0.2K
09:51 62.91 62.96 62.91 62.96 0.9K
09:54 62.90 63.01 62.90 63.01 1.1K
09:56 63.04 63.04 63.04 63.04 0.2K
09:59 63.05 63.05 63.05 63.05 0.8K
10:06 62.88 62.88 62.88 62.88 1.3K
10:08 62.95 62.95 62.94 62.94 0.3K
10:10 63.04 63.04 63.04 63.04 0.8K
10:12 63.02 63.06 63.02 63.04 1.7K
10:19 63.00 63.00 63.00 63.00 0.5K
10:20 63.04 63.04 63.01 63.01 1.4K
10:24 62.87 62.87 62.87 62.87 0.7K
10:26 62.89 62.89 62.89 62.89 1.3K
10:27 62.89 62.89 62.89 62.89 0.1K
10:28 62.87 62.87 62.86 62.86 1.7K
10:31 62.80 62.80 62.80 62.80 0.5K
10:32 62.78 62.78 62.78 62.78 0.5K
10:36 62.80 62.82 62.80 62.81 0.8K
10:38 62.81 62.81 62.78 62.78 0.9K
10:42 62.76 62.76 62.76 62.76 1.5K
10:44 62.76 62.76 62.76 62.76 0.8K
10:45 62.73 62.73 62.73 62.73 0.3K
10:46 62.77 62.77 62.77 62.77 0.3K
10:48 62.69 62.69 62.69 62.69 0.1K
10:49 62.69 62.69 62.69 62.69 2.1K
10:50 62.69 62.70 62.69 62.70 1.0K
10:51 62.68 62.68 62.68 62.68 0.6K
10:52 62.63 62.63 62.63 62.63 0.1K
10:53 62.67 62.67 62.65 62.65 0.3K
10:54 62.62 62.63 62.62 62.63 0.7K
10:55 62.63 62.66 62.63 62.66 0.7K
10:56 62.62 62.62 62.62 62.62 0.3K
10:57 62.65 62.65 62.62 62.62 3.0K
10:58 62.58 62.59 62.58 62.59 1.1K
10:59 62.59 62.60 62.59 62.60 2.0K
11:01 62.58 62.58 62.58 62.58 0.6K
11:02 62.64 62.64 62.64 62.64 0.7K
11:03 62.65 62.69 62.64 62.69 1.6K
11:04 62.65 62.65 62.65 62.65 0.5K
11:05 62.67 62.70 62.67 62.70 1.6K
11:06 62.68 62.68 62.68 62.68 0.4K
11:07 62.69 62.69 62.69 62.69 0.4K
11:09 62.65 62.65 62.65 62.65 0.2K
11:10 62.64 62.64 62.64 62.64 2.1K
11:14 62.59 62.59 62.59 62.59 0.3K
11:15 62.55 62.58 62.55 62.58 0.7K
11:16 62.65 62.65 62.65 62.65 0.7K
11:18 62.62 62.62 62.62 62.62 0.2K
11:20 62.64 62.64 62.64 62.64 0.6K
11:21 62.59 62.59 62.59 62.59 0.9K
11:22 62.61 62.61 62.61 62.61 0.4K
11:23 62.65 62.65 62.65 62.65 0.5K
11:26 62.68 62.68 62.68 62.68 0.2K
11:28 62.72 62.72 62.72 62.72 0.6K
11:29 62.63 62.63 62.63 62.63 0.2K
11:30 62.62 62.64 62.62 62.64 7.0K
11:31 62.67 62.67 62.67 62.67 0.3K
11:32 62.71 62.71 62.70 62.70 1.6K
11:34 62.73 62.73 62.73 62.73 0.2K
11:35 62.72 62.72 62.70 62.70 1.1K
11:37 62.71 62.71 62.71 62.71 2.3K
11:38 62.70 62.70 62.70 62.70 0.4K
11:39 62.70 62.70 62.70 62.70 0.4K
11:42 62.72 62.72 62.72 62.72 1.6K
11:43 62.70 62.70 62.70 62.70 4.1K
11:44 62.70 62.70 62.70 62.70 0.3K
11:46 62.71 62.71 62.71 62.71 0.4K
11:47 62.71 62.71 62.71 62.71 0.2K
11:48 62.66 62.66 62.63 62.63 0.7K
11:49 62.67 62.67 62.67 62.67 0.1K
11:50 62.67 62.67 62.61 62.61 2.8K
11:51 62.61 62.61 62.61 62.61 0.4K
11:53 62.58 62.58 62.58 62.58 3.5K
11:56 62.60 62.60 62.60 62.60 0.8K
11:58 62.62 62.64 62.62 62.64 1.0K
12:00 62.64 62.64 62.64 62.64 0.3K
12:02 62.64 62.64 62.64 62.64 1.6K
12:03 62.61 62.62 62.60 62.60 10.1K
12:04 62.61 62.64 62.59 62.62 15.2K
12:05 62.64 62.64 62.62 62.64 10.5K
12:06 62.66 62.66 62.64 62.65 2.7K
12:09 62.63 62.63 62.63 62.63 0.2K
12:11 62.67 62.67 62.67 62.67 0.3K
12:13 62.68 62.68 62.68 62.68 0.2K
12:14 62.69 62.70 62.69 62.70 0.7K
12:15 62.70 62.70 62.70 62.70 0.2K
12:16 62.74 62.74 62.74 62.74 0.3K
12:17 62.70 62.70 62.69 62.69 4.5K
12:26 62.73 62.73 62.73 62.73 0.3K
12:27 62.68 62.68 62.68 62.68 0.1K
12:28 62.73 62.73 62.73 62.73 1.3K
12:30 62.71 62.71 62.71 62.71 0.7K
12:32 62.70 62.70 62.70 62.70 0.8K
12:33 62.69 62.69 62.69 62.69 0.4K
12:34 62.68 62.69 62.68 62.69 0.6K
12:35 62.72 62.72 62.70 62.70 2.6K
12:38 62.71 62.74 62.71 62.74 0.5K
12:39 62.74 62.74 62.74 62.74 0.2K
12:40 62.73 62.73 62.73 62.73 2.0K
12:41 62.68 62.68 62.68 62.68 0.2K
12:42 62.70 62.70 62.69 62.69 0.8K
12:45 62.70 62.70 62.70 62.70 0.3K
12:49 62.65 62.65 62.65 62.65 0.1K
12:50 62.67 62.67 62.67 62.67 0.3K
12:52 62.62 62.62 62.62 62.62 0.1K
12:53 62.65 62.65 62.65 62.65 1.5K
12:54 62.67 62.67 62.64 62.64 0.3K
12:55 62.65 62.65 62.62 62.62 1.2K
12:56 62.65 62.65 62.64 62.64 0.4K
12:57 62.65 62.65 62.65 62.65 1.6K
12:58 62.67 62.67 62.67 62.67 0.2K
12:59 62.67 62.67 62.67 62.67 3.0K
13:04 62.68 62.68 62.68 62.68 0.5K
13:06 62.64 62.64 62.64 62.64 4.4K
13:11 62.61 62.61 62.61 62.61 0.3K
13:12 62.61 62.61 62.61 62.61 0.5K
13:17 62.69 62.69 62.69 62.69 0.2K
13:18 62.68 62.70 62.68 62.70 2.3K
13:22 62.73 62.73 62.73 62.73 0.1K
13:23 62.78 62.78 62.78 62.78 0.9K
13:25 62.77 62.78 62.77 62.78 0.2K
13:26 62.80 62.80 62.80 62.80 0.2K
13:28 62.77 62.77 62.77 62.77 0.7K
13:29 62.75 62.75 62.75 62.75 2.1K
13:30 62.74 62.74 62.74 62.74 0.6K
13:32 62.81 62.81 62.81 62.81 0.2K
13:36 62.78 62.80 62.78 62.80 1.1K
13:37 62.77 62.77 62.77 62.77 0.2K
13:38 62.75 62.75 62.75 62.75 0.6K
13:39 62.73 62.73 62.73 62.73 1.4K
13:43 62.79 62.79 62.79 62.79 0.3K
13:44 62.79 62.79 62.79 62.79 0.4K
13:45 62.75 62.78 62.75 62.78 4.7K
13:49 62.79 62.79 62.79 62.79 0.4K
13:51 62.80 62.80 62.80 62.80 0.8K
13:54 62.74 62.74 62.73 62.73 0.8K
13:56 62.75 62.75 62.75 62.75 0.4K
13:57 62.74 62.75 62.74 62.75 1.5K
13:58 62.73 62.75 62.73 62.75 0.9K
13:59 62.72 62.72 62.72 62.72 0.4K
14:01 62.77 62.77 62.77 62.77 0.4K
14:03 62.76 62.79 62.76 62.79 1.7K
14:05 62.77 62.77 62.77 62.77 0.4K
14:06 62.81 62.81 62.81 62.81 0.7K
14:07 62.81 62.81 62.81 62.81 0.7K
14:11 62.79 62.79 62.79 62.79 0.7K
14:14 62.78 62.78 62.78 62.78 0.3K
14:16 62.75 62.75 62.75 62.75 1.4K
14:19 62.73 62.73 62.70 62.70 1.1K
14:21 62.68 62.68 62.68 62.68 0.2K
14:22 62.69 62.69 62.67 62.67 1.3K
14:23 62.66 62.66 62.66 62.66 0.3K
14:24 62.67 62.67 62.65 62.66 1.2K
14:25 62.69 62.69 62.69 62.69 0.4K
14:28 62.65 62.65 62.65 62.65 0.6K
14:31 62.63 62.63 62.63 62.63 0.3K
14:34 62.66 62.66 62.66 62.66 0.8K
14:37 62.68 62.68 62.68 62.68 0.1K
14:38 62.66 62.67 62.66 62.67 1.6K
14:40 62.66 62.66 62.66 62.66 0.4K
14:42 62.67 62.67 62.66 62.66 0.7K
14:45 62.65 62.65 62.65 62.65 1.3K
14:46 62.65 62.65 62.65 62.65 0.1K
14:47 62.62 62.63 62.62 62.63 1.0K
14:48 62.62 62.63 62.62 62.63 0.4K
14:49 62.61 62.61 62.61 62.61 0.3K
14:50 62.62 62.62 62.62 62.62 0.9K
14:51 62.62 62.62 62.62 62.62 1.0K
14:52 62.62 62.62 62.62 62.62 0.3K
14:53 62.63 62.65 62.63 62.65 0.5K
14:54 62.63 62.63 62.61 62.61 2.0K
14:56 62.59 62.59 62.59 62.59 0.5K
15:00 62.63 62.63 62.63 62.63 1.7K
15:01 62.66 62.66 62.66 62.66 0.4K
15:03 62.63 62.63 62.62 62.62 1.2K
15:04 62.60 62.60 62.60 62.60 0.4K
15:05 62.59 62.61 62.59 62.61 1.1K
15:06 62.63 62.63 62.63 62.63 0.5K
15:08 62.65 62.65 62.63 62.63 2.9K
15:09 62.63 62.63 62.60 62.60 1.0K
15:11 62.66 62.66 62.66 62.66 0.7K
15:12 62.64 62.64 62.64 62.64 0.3K
15:15 62.66 62.68 62.66 62.68 1.3K
15:16 62.63 62.63 62.63 62.63 1.2K
15:17 62.61 62.61 62.61 62.61 0.1K
15:18 62.61 62.61 62.59 62.59 1.3K
15:19 62.58 62.58 62.58 62.58 0.1K
15:20 62.56 62.56 62.56 62.56 1.0K
15:23 62.56 62.56 62.56 62.56 0.5K
15:24 62.60 62.60 62.60 62.60 0.4K
15:26 62.61 62.61 62.57 62.57 0.6K
15:27 62.59 62.59 62.59 62.59 0.5K
15:28 62.63 62.63 62.63 62.63 0.3K
15:29 62.66 62.66 62.66 62.66 0.5K
15:30 62.64 62.64 62.64 62.64 0.3K
15:31 62.65 62.65 62.65 62.65 0.2K
15:32 62.65 62.65 62.65 62.65 0.6K
15:39 62.65 62.65 62.65 62.65 1.5K
15:40 62.66 62.69 62.66 62.69 1.0K
15:41 62.65 62.66 62.65 62.66 0.7K
15:43 62.63 62.63 62.63 62.63 0.2K
15:44 62.66 62.66 62.66 62.66 54.9K
15:45 62.62 62.62 62.62 62.62 0.3K
15:46 62.60 62.61 62.60 62.61 3.4K
15:47 62.60 62.60 62.60 62.60 1.2K
15:49 62.57 62.57 62.57 62.57 0.8K
15:50 62.55 62.55 62.54 62.54 2.8K
15:51 62.52 62.52 62.48 62.48 3.4K
15:52 62.45 62.45 62.45 62.45 1.4K
15:55 62.37 62.37 62.37 62.37 0.5K
15:57 62.39 62.40 62.39 62.40 1.2K
15:58 62.41 62.41 62.41 62.41 1.1K
15:59 62.40 62.40 62.37 62.37 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available