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 60.86 60.86 60.86 60.86 9.0K
09:31 60.83 60.83 60.83 60.83 0.9K
09:34 60.60 60.67 60.60 60.67 1.3K
09:35 60.64 60.64 60.56 60.56 5.6K
09:39 60.52 60.52 60.52 60.52 0.2K
09:41 60.40 60.40 60.40 60.40 0.7K
09:42 60.54 60.54 60.52 60.52 0.9K
09:43 60.47 60.47 60.35 60.35 0.9K
09:45 60.37 60.46 60.37 60.46 2.6K
09:46 60.48 60.48 60.48 60.48 0.5K
09:49 60.43 60.43 60.41 60.41 2.2K
09:53 60.44 60.45 60.44 60.45 0.9K
09:54 60.53 60.53 60.53 60.53 7.4K
09:56 60.59 60.59 60.57 60.57 11.2K
09:59 60.63 60.63 60.63 60.63 0.5K
10:00 60.61 60.61 60.61 60.61 10.3K
10:01 60.74 60.74 60.74 60.74 11.1K
10:03 60.72 60.72 60.72 60.72 1.8K
10:04 60.73 60.73 60.71 60.71 9.7K
10:09 60.55 60.55 60.55 60.55 1.2K
10:10 60.58 60.58 60.58 60.58 10.6K
10:12 60.60 60.60 60.60 60.60 0.5K
10:13 60.60 60.62 60.60 60.62 12.2K
10:16 60.61 60.61 60.59 60.59 0.8K
10:18 60.59 60.62 60.59 60.62 56.6K
10:19 60.62 60.62 60.59 60.59 5.8K
10:22 60.68 60.68 60.67 60.67 11.5K
10:28 60.63 60.63 60.63 60.63 0.5K
10:30 60.62 60.62 60.60 60.60 0.5K
10:31 60.51 60.51 60.51 60.51 0.3K
10:35 60.57 60.59 60.56 60.56 0.4K
10:36 60.58 60.58 60.58 60.58 7.8K
10:39 60.60 60.63 60.60 60.63 10.2K
10:40 60.59 60.59 60.56 60.58 2.2K
10:47 60.50 60.50 60.50 60.50 0.5K
10:48 60.50 60.51 60.50 60.51 0.6K
10:50 60.47 60.47 60.47 60.47 0.4K
10:52 60.47 60.50 60.47 60.50 0.8K
10:54 60.48 60.48 60.46 60.46 0.5K
10:55 60.48 60.48 60.48 60.48 0.1K
10:56 60.47 60.47 60.46 60.46 0.2K
10:57 60.52 60.52 60.52 60.52 1.3K
10:59 60.58 60.58 60.58 60.58 0.1K
11:00 60.60 60.60 60.60 60.60 0.2K
11:01 60.57 60.57 60.57 60.57 0.5K
11:02 60.62 60.62 60.62 60.62 0.2K
11:03 60.68 60.69 60.68 60.69 11.1K
11:04 60.70 60.70 60.70 60.70 0.9K
11:06 60.68 60.72 60.68 60.72 11.5K
11:08 60.75 60.78 60.75 60.78 21.8K
11:10 60.73 60.75 60.73 60.75 9.6K
11:12 60.80 60.85 60.80 60.85 11.0K
11:13 60.87 60.87 60.87 60.87 0.7K
11:14 60.90 60.90 60.90 60.90 2.4K
11:15 60.93 60.93 60.93 60.93 9.6K
11:16 60.95 60.95 60.95 60.95 0.6K
11:17 60.96 60.96 60.96 60.96 2.0K
11:22 61.04 61.06 61.04 61.06 11.9K
11:29 60.96 60.96 60.96 60.96 0.6K
11:31 61.02 61.02 61.02 61.02 0.6K
11:37 60.98 60.98 60.97 60.97 0.7K
11:42 60.98 60.98 60.98 60.98 4.3K
11:45 61.07 61.12 61.07 61.12 0.4K
11:47 61.09 61.09 61.09 61.09 0.6K
11:48 61.07 61.07 61.07 61.07 0.3K
11:50 61.05 61.05 61.05 61.05 0.5K
11:54 61.01 61.01 61.01 61.01 0.6K
11:56 61.02 61.02 61.02 61.02 0.8K
11:58 61.14 61.15 61.12 61.15 2.1K
11:59 61.12 61.12 61.12 61.12 0.5K
12:02 61.20 61.20 61.20 61.20 0.3K
12:03 61.20 61.20 61.20 61.20 0.4K
12:06 61.19 61.19 61.19 61.19 3.1K
12:07 61.22 61.22 61.22 61.22 0.3K
12:10 61.20 61.20 61.20 61.20 0.1K
12:12 61.22 61.22 61.22 61.22 0.1K
12:13 61.22 61.22 61.22 61.22 0.4K
12:18 61.15 61.18 61.15 61.18 0.3K
12:19 61.12 61.12 61.12 61.12 1.0K
12:23 61.15 61.15 61.15 61.15 1.5K
12:27 61.17 61.17 61.12 61.12 42.1K
12:30 61.17 61.17 61.17 61.17 0.5K
12:36 61.19 61.19 61.19 61.19 0.3K
12:41 61.16 61.16 61.16 61.16 0.6K
12:47 61.25 61.26 61.25 61.26 0.8K
12:49 61.28 61.28 61.28 61.28 0.3K
12:50 61.24 61.27 61.24 61.27 0.4K
12:51 61.23 61.23 61.23 61.23 0.4K
12:53 61.31 61.32 61.31 61.32 0.4K
12:54 61.28 61.28 61.28 61.28 0.2K
12:55 61.27 61.27 61.27 61.27 0.2K
12:56 61.30 61.30 61.30 61.30 19.3K
12:57 61.34 61.34 61.34 61.34 2.6K
12:59 61.38 61.38 61.38 61.38 0.7K
13:03 61.43 61.44 61.43 61.44 2.0K
13:05 61.48 61.48 61.46 61.46 0.7K
13:11 61.36 61.38 61.36 61.38 0.5K
13:13 61.39 61.39 61.39 61.39 0.3K
13:15 61.39 61.39 61.39 61.39 0.4K
13:20 61.42 61.42 61.42 61.42 0.5K
13:25 61.40 61.44 61.40 61.44 0.4K
13:26 61.41 61.44 61.41 61.44 1.6K
13:28 61.47 61.47 61.47 61.47 0.4K
13:37 61.43 61.43 61.43 61.43 3.3K
13:38 61.47 61.48 61.47 61.48 0.7K
13:40 61.43 61.43 61.43 61.43 0.2K
13:42 61.44 61.44 61.44 61.44 0.4K
13:43 61.43 61.43 61.43 61.43 0.5K
13:47 61.48 61.48 61.48 61.48 0.1K
13:48 61.47 61.47 61.45 61.47 0.9K
13:52 61.45 61.45 61.45 61.45 0.1K
13:53 61.44 61.44 61.44 61.44 0.1K
13:54 61.49 61.49 61.49 61.49 1.2K
13:55 61.46 61.46 61.42 61.42 2.5K
13:57 61.42 61.42 61.42 61.42 0.5K
14:02 61.42 61.42 61.42 61.42 0.3K
14:03 61.42 61.42 61.40 61.40 1.0K
14:06 61.37 61.37 61.37 61.37 0.8K
14:11 61.45 61.45 61.45 61.45 0.9K
14:15 61.42 61.42 61.42 61.42 0.3K
14:16 61.46 61.46 61.46 61.46 0.3K
14:18 61.45 61.47 61.45 61.45 1.7K
14:19 61.46 61.48 61.46 61.48 0.4K
14:20 61.47 61.47 61.47 61.47 0.5K
14:21 61.46 61.46 61.46 61.46 0.3K
14:22 61.50 61.50 61.50 61.50 0.2K
14:25 61.52 61.52 61.52 61.52 0.5K
14:26 61.52 61.54 61.51 61.54 0.7K
14:27 61.53 61.53 61.53 61.53 0.1K
14:28 61.50 61.50 61.50 61.50 0.1K
14:30 61.52 61.52 61.52 61.52 0.1K
14:32 61.58 61.59 61.58 61.59 0.8K
14:38 61.61 61.61 61.58 61.58 1.3K
14:39 61.58 61.58 61.58 61.58 0.1K
14:41 61.63 61.63 61.63 61.63 0.4K
14:44 61.66 61.66 61.66 61.66 0.5K
14:45 61.65 61.65 61.65 61.65 0.5K
14:46 61.66 61.66 61.63 61.63 0.6K
14:47 61.67 61.67 61.67 61.67 0.2K
14:48 61.69 61.69 61.66 61.66 0.8K
14:49 61.65 61.65 61.65 61.65 0.4K
14:50 61.61 61.61 61.61 61.61 0.2K
14:51 61.62 61.62 61.62 61.62 0.2K
14:53 61.63 61.63 61.62 61.62 0.5K
14:54 61.62 61.62 61.62 61.62 1.0K
14:57 61.65 61.65 61.65 61.65 0.4K
14:59 61.64 61.64 61.64 61.64 1.1K
15:02 61.63 61.63 61.63 61.63 0.3K
15:03 61.61 61.61 61.61 61.61 2.9K
15:05 61.59 61.59 61.59 61.59 0.2K
15:07 61.58 61.58 61.58 61.58 0.2K
15:08 61.58 61.58 61.56 61.55 1.4K
15:09 61.57 61.57 61.57 61.57 0.2K
15:10 61.58 61.58 61.58 61.58 0.7K
15:11 61.61 61.63 61.61 61.62 13.8K
15:13 61.60 61.63 61.58 61.63 22.0K
15:15 61.64 61.64 61.64 61.64 0.6K
15:18 61.67 61.67 61.67 61.67 0.7K
15:19 61.68 61.68 61.68 61.68 0.3K
15:20 61.67 61.67 61.67 61.67 0.6K
15:22 61.69 61.69 61.69 61.69 2.2K
15:24 61.71 61.71 61.68 61.68 1.0K
15:26 61.66 61.66 61.65 61.65 2.3K
15:27 61.61 61.61 61.61 61.61 4.5K
15:30 61.73 61.73 61.73 61.73 0.7K
15:31 61.71 61.71 61.71 61.71 0.1K
15:32 61.71 61.71 61.71 61.71 0.9K
15:36 61.78 61.78 61.78 61.78 0.5K
15:39 61.76 61.76 61.75 61.75 2.9K
15:43 61.73 61.73 61.71 61.71 1.5K
15:45 61.71 61.74 61.71 61.74 1.4K
15:46 61.76 61.76 61.76 61.76 0.3K
15:47 61.71 61.74 61.71 61.74 3.6K
15:49 61.73 61.75 61.72 61.72 1.4K
15:50 61.76 61.76 61.76 61.76 2.6K
15:51 61.77 61.77 61.77 61.77 3.3K
15:52 61.72 61.73 61.70 61.73 3.7K
15:53 61.72 61.78 61.72 61.78 4.5K
15:54 61.77 61.77 61.70 61.70 11.2K
15:55 61.69 61.69 61.69 61.69 5.6K
15:57 61.75 61.75 61.75 61.75 1.2K
15:58 61.75 61.75 61.75 61.75 3.9K
15:59 61.74 61.84 61.71 61.84 16.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available