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 63.82 63.82 63.82 63.82 8.3K
09:36 64.15 64.15 64.15 64.15 0.9K
09:37 64.13 64.13 64.13 64.13 0.4K
09:40 64.01 64.01 64.01 64.01 1.7K
09:45 63.90 63.90 63.90 63.90 0.9K
09:49 64.00 64.00 63.97 63.97 0.3K
09:50 64.06 64.06 64.06 64.06 0.4K
09:53 64.13 64.13 64.13 64.13 0.3K
09:55 64.13 64.13 64.13 64.13 0.8K
10:02 64.07 64.07 64.07 64.07 0.5K
10:07 64.24 64.24 64.24 64.24 1.3K
10:12 64.25 64.25 64.25 64.25 0.1K
10:15 64.23 64.23 64.23 64.23 0.3K
10:19 64.26 64.26 64.26 64.26 0.2K
10:21 64.23 64.23 64.23 64.23 0.2K
10:22 64.24 64.24 64.24 64.24 0.4K
10:23 64.26 64.26 64.25 64.25 2.9K
10:25 64.28 64.28 64.26 64.26 1.1K
10:26 64.30 64.31 64.30 64.30 3.8K
10:30 64.32 64.32 64.32 64.32 0.1K
10:31 64.32 64.32 64.32 64.32 0.4K
10:32 64.29 64.29 64.29 64.29 0.2K
10:34 64.33 64.33 64.33 64.33 1.2K
10:35 64.29 64.29 64.29 64.29 0.9K
10:39 64.38 64.38 64.38 64.38 0.1K
10:40 64.39 64.39 64.39 64.39 0.2K
10:41 64.37 64.38 64.37 64.38 3.2K
10:42 64.34 64.34 64.34 64.34 0.2K
10:43 64.32 64.32 64.32 64.32 0.2K
10:44 64.33 64.33 64.33 64.33 0.3K
10:45 64.35 64.35 64.35 64.35 0.3K
10:46 64.37 64.37 64.33 64.33 1.5K
10:47 64.38 64.38 64.38 64.38 0.3K
10:49 64.40 64.40 64.36 64.36 1.9K
10:50 64.35 64.35 64.35 64.35 1.1K
10:51 64.38 64.38 64.38 64.38 1.1K
10:52 64.38 64.40 64.38 64.39 3.1K
10:53 64.40 64.40 64.40 64.40 0.6K
10:55 64.40 64.40 64.40 64.40 1.0K
10:57 64.37 64.37 64.37 64.37 0.5K
11:02 64.41 64.41 64.41 64.41 0.4K
11:04 64.44 64.44 64.44 64.44 1.2K
11:06 64.39 64.39 64.39 64.39 0.9K
11:07 64.33 64.33 64.27 64.27 3.5K
11:09 64.26 64.29 64.26 64.29 0.7K
11:11 64.25 64.25 64.25 64.25 1.0K
11:12 64.25 64.25 64.23 64.24 2.8K
11:13 64.25 64.25 64.25 64.25 0.1K
11:14 64.26 64.26 64.26 64.26 0.2K
11:15 64.27 64.28 64.27 64.28 2.2K
11:16 64.26 64.26 64.26 64.26 0.8K
11:17 64.23 64.23 64.23 64.23 0.8K
11:18 64.21 64.21 64.19 64.19 4.2K
11:19 64.18 64.18 64.18 64.18 3.1K
11:21 64.26 64.26 64.26 64.26 1.1K
11:25 64.28 64.29 64.28 64.29 0.6K
11:26 64.31 64.31 64.31 64.31 0.2K
11:27 64.34 64.34 64.34 64.34 0.4K
11:28 64.37 64.38 64.37 64.38 1.7K
11:29 64.38 64.38 64.37 64.37 0.6K
11:30 64.37 64.37 64.36 64.36 0.7K
11:32 64.35 64.35 64.30 64.30 1.7K
11:34 64.29 64.29 64.29 64.29 0.3K
11:36 64.35 64.35 64.35 64.35 0.1K
11:37 64.34 64.37 64.34 64.37 1.0K
11:38 64.35 64.35 64.35 64.35 0.4K
11:39 64.33 64.33 64.32 64.32 0.5K
11:40 64.34 64.34 64.34 64.34 0.5K
11:41 64.30 64.30 64.25 64.25 4.4K
11:42 64.25 64.25 64.24 64.24 0.4K
11:43 64.26 64.27 64.26 64.27 0.5K
11:44 64.28 64.31 64.28 64.31 2.3K
11:45 64.30 64.31 64.30 64.31 2.1K
11:55 64.27 64.27 64.27 64.27 0.2K
11:56 64.28 64.28 64.28 64.28 3.6K
12:00 64.30 64.30 64.30 64.30 0.2K
12:02 64.31 64.31 64.31 64.31 0.1K
12:03 64.30 64.30 64.30 64.30 0.2K
12:05 64.27 64.27 64.27 64.27 0.4K
12:07 64.32 64.33 64.32 64.33 0.7K
12:09 64.36 64.36 64.36 64.36 0.5K
12:10 64.33 64.33 64.33 64.33 1.0K
12:14 64.33 64.33 64.32 64.32 0.5K
12:15 64.34 64.34 64.33 64.33 2.2K
12:18 64.35 64.35 64.35 64.35 0.1K
12:20 64.33 64.33 64.29 64.29 0.6K
12:21 64.27 64.32 64.27 64.32 1.1K
12:24 64.37 64.37 64.37 64.36 0.3K
12:29 64.37 64.37 64.35 64.35 0.6K
12:31 64.40 64.40 64.40 64.40 1.3K
12:33 64.41 64.41 64.41 64.41 0.4K
12:36 64.41 64.41 64.41 64.41 0.7K
12:47 64.45 64.45 64.45 64.45 0.4K
12:54 64.47 64.47 64.47 64.47 1.5K
13:02 64.46 64.47 64.46 64.47 0.9K
13:07 64.48 64.48 64.48 64.48 4.4K
13:12 64.56 64.56 64.55 64.55 0.5K
13:13 64.56 64.56 64.56 64.56 0.4K
13:16 64.58 64.58 64.57 64.57 0.4K
13:17 64.60 64.60 64.60 64.60 0.3K
13:18 64.61 64.61 64.60 64.60 0.6K
13:21 64.60 64.60 64.60 64.60 0.3K
13:24 64.60 64.60 64.60 64.60 0.4K
13:26 64.57 64.57 64.57 64.57 0.2K
13:27 64.58 64.58 64.58 64.58 0.2K
13:28 64.58 64.58 64.58 64.58 0.3K
13:30 64.56 64.56 64.56 64.56 0.8K
13:31 64.56 64.56 64.56 64.56 1.3K
13:32 64.57 64.57 64.57 64.57 0.6K
13:35 64.60 64.60 64.60 64.60 0.5K
13:42 64.60 64.60 64.60 64.60 2.2K
13:44 64.62 64.62 64.62 64.62 0.3K
13:45 64.63 64.63 64.63 64.63 0.7K
13:48 64.61 64.61 64.61 64.61 2.1K
13:50 64.61 64.61 64.61 64.61 0.6K
13:54 64.58 64.59 64.58 64.59 2.6K
13:55 64.56 64.56 64.55 64.55 0.4K
13:56 64.55 64.55 64.55 64.55 1.4K
14:00 64.40 64.40 64.40 64.40 1.9K
14:02 64.43 64.43 64.43 64.43 0.9K
14:08 64.38 64.38 64.38 64.38 0.6K
14:13 64.42 64.42 64.42 64.42 0.1K
14:14 64.39 64.39 64.39 64.39 0.5K
14:15 64.43 64.43 64.43 64.43 0.6K
14:18 64.41 64.41 64.41 64.41 0.3K
14:19 64.37 64.37 64.37 64.37 0.6K
14:22 64.37 64.37 64.37 64.37 0.7K
14:28 64.37 64.37 64.37 64.37 0.2K
14:34 64.37 64.37 64.37 64.37 0.5K
14:35 64.43 64.43 64.43 64.43 0.6K
14:37 64.43 64.44 64.42 64.44 2.0K
14:38 64.43 64.43 64.43 64.43 0.7K
14:39 64.43 64.43 64.43 64.43 0.7K
14:41 64.41 64.41 64.41 64.41 0.8K
14:45 64.43 64.43 64.43 64.43 0.6K
14:52 64.44 64.44 64.44 64.44 0.7K
14:54 64.44 64.44 64.44 64.44 2.0K
14:55 64.45 64.45 64.45 64.45 0.7K
14:56 64.46 64.50 64.46 64.50 2.8K
14:57 64.48 64.48 64.48 64.48 3.2K
14:59 64.47 64.47 64.47 64.47 1.4K
15:03 64.51 64.51 64.51 64.51 0.8K
15:05 64.55 64.57 64.55 64.57 1.8K
15:06 64.56 64.56 64.56 64.56 1.1K
15:07 64.53 64.53 64.53 64.53 0.4K
15:09 64.52 64.52 64.52 64.52 0.5K
15:11 64.49 64.49 64.49 64.49 0.8K
15:12 64.49 64.50 64.49 64.50 2.3K
15:14 64.50 64.50 64.50 64.50 0.2K
15:15 64.48 64.48 64.48 64.48 0.7K
15:17 64.52 64.52 64.52 64.52 0.8K
15:18 64.52 64.52 64.52 64.52 0.7K
15:19 64.52 64.52 64.52 64.52 0.2K
15:20 64.52 64.52 64.52 64.52 0.8K
15:21 64.50 64.50 64.50 64.50 0.4K
15:22 64.52 64.52 64.52 64.52 0.5K
15:23 64.52 64.52 64.49 64.49 2.6K
15:24 64.51 64.51 64.51 64.51 0.1K
15:25 64.51 64.51 64.50 64.50 0.5K
15:29 64.45 64.45 64.45 64.45 1.1K
15:31 64.40 64.40 64.38 64.38 1.8K
15:33 64.41 64.41 64.41 64.41 0.5K
15:35 64.39 64.39 64.39 64.39 1.2K
15:38 64.32 64.32 64.32 64.32 0.2K
15:40 64.32 64.33 64.32 64.32 4.0K
15:46 64.36 64.36 64.36 64.36 0.3K
15:47 64.35 64.35 64.35 64.35 0.2K
15:48 64.37 64.37 64.37 64.37 1.0K
15:49 64.32 64.33 64.31 64.33 2.9K
15:53 64.38 64.38 64.38 64.38 1.7K
15:54 64.39 64.39 64.39 64.39 3.0K
15:55 64.39 64.39 64.39 64.39 0.5K
15:57 64.45 64.47 64.45 64.47 2.0K
15:58 64.47 64.47 64.44 64.44 1.2K
15:59 64.46 64.46 64.44 64.45 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available