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
09:33 64.15 64.15 64.09 64.09 3.2K
09:34 63.95 63.95 63.95 63.95 1.8K
09:35 64.19 64.19 64.19 64.19 0.9K
09:36 64.37 64.40 64.37 64.40 1.3K
09:37 64.40 64.40 64.40 64.40 1.3K
09:49 64.60 64.65 64.60 64.64 0.9K
09:50 64.65 64.65 64.65 64.65 0.2K
09:53 64.62 64.62 64.62 64.61 0.3K
09:56 64.68 64.68 64.68 64.68 0.8K
09:57 64.68 64.68 64.68 64.68 0.7K
09:58 64.62 64.65 64.62 64.65 0.6K
10:02 64.66 64.66 64.66 64.66 0.3K
10:04 64.66 64.66 64.66 64.66 0.2K
10:06 64.53 64.53 64.53 64.53 0.6K
10:11 64.57 64.57 64.57 64.57 1.4K
10:16 64.63 64.63 64.63 64.63 1.0K
10:25 64.71 64.71 64.71 64.71 0.3K
10:26 64.70 64.70 64.70 64.70 0.8K
10:31 64.70 64.70 64.70 64.70 0.2K
10:36 64.76 64.77 64.76 64.77 0.9K
10:38 64.78 64.78 64.78 64.78 0.5K
10:40 64.77 64.77 64.77 64.77 0.5K
10:41 64.75 64.75 64.71 64.71 0.9K
10:42 64.69 64.69 64.69 64.69 0.2K
10:45 64.77 64.77 64.77 64.77 0.5K
10:46 64.78 64.78 64.78 64.78 0.2K
10:48 64.77 64.77 64.77 64.77 0.3K
10:50 64.75 64.79 64.75 64.76 1.6K
10:51 64.72 64.72 64.72 64.72 0.3K
10:55 64.73 64.73 64.71 64.71 3.4K
10:56 64.70 64.70 64.70 64.69 0.4K
10:57 64.64 64.64 64.64 64.64 1.1K
10:58 64.60 64.60 64.59 64.59 1.9K
11:03 64.37 64.37 64.37 64.37 0.1K
11:04 64.35 64.35 64.34 64.34 0.5K
11:05 64.20 64.20 64.20 64.20 0.9K
11:06 64.32 64.32 64.32 64.32 0.8K
11:07 64.33 64.33 64.33 64.33 0.6K
11:09 64.25 64.25 64.25 64.25 0.1K
11:10 64.26 64.29 64.26 64.29 1.0K
11:13 64.27 64.27 64.27 64.27 0.3K
11:17 64.31 64.31 64.31 64.31 0.6K
11:23 64.35 64.35 64.35 64.35 0.4K
11:24 64.41 64.41 64.41 64.41 0.4K
11:28 64.30 64.30 64.30 64.30 0.6K
11:32 64.32 64.32 64.32 64.32 0.4K
11:34 64.28 64.28 64.26 64.26 0.6K
11:42 64.34 64.34 64.34 64.34 0.1K
11:43 64.38 64.38 64.38 64.38 0.3K
11:47 64.33 64.33 64.33 64.33 0.7K
11:49 64.30 64.30 64.30 64.30 0.3K
11:51 64.32 64.32 64.32 64.32 0.3K
11:52 64.29 64.29 64.29 64.29 1.5K
11:53 64.27 64.27 64.27 64.27 0.7K
11:55 64.26 64.27 64.25 64.27 3.1K
12:01 64.34 64.34 64.34 64.34 0.2K
12:04 64.34 64.34 64.32 64.33 2.2K
12:07 64.35 64.36 64.35 64.36 0.5K
12:11 64.33 64.33 64.33 64.33 0.1K
12:12 64.32 64.32 64.32 64.32 0.5K
12:14 64.34 64.34 64.34 64.34 0.1K
12:15 64.34 64.34 64.34 64.34 0.5K
12:17 64.35 64.35 64.35 64.35 2.9K
12:18 64.36 64.36 64.36 64.36 0.5K
12:20 64.33 64.33 64.33 64.33 0.9K
12:22 64.38 64.38 64.38 64.38 0.3K
12:25 64.37 64.37 64.37 64.37 1.9K
12:28 64.33 64.33 64.33 64.33 0.4K
12:30 64.36 64.36 64.36 64.36 0.3K
12:32 64.34 64.34 64.34 64.34 0.4K
12:34 64.37 64.37 64.35 64.35 1.0K
12:37 64.34 64.34 64.34 64.34 0.4K
12:40 64.38 64.38 64.38 64.38 0.6K
12:41 64.38 64.38 64.38 64.38 0.2K
12:44 64.34 64.34 64.34 64.34 0.6K
12:45 64.34 64.34 64.34 64.34 8.5K
12:46 64.34 64.34 64.34 64.34 0.3K
12:47 64.37 64.37 64.37 64.37 0.2K
12:48 64.37 64.37 64.37 64.37 0.3K
12:54 64.38 64.38 64.38 64.38 0.3K
12:58 64.33 64.33 64.33 64.33 0.3K
12:59 64.32 64.32 64.32 64.32 0.6K
13:00 64.33 64.33 64.33 64.33 0.1K
13:03 64.31 64.31 64.31 64.31 0.6K
13:06 64.29 64.29 64.29 64.29 0.1K
13:07 64.30 64.30 64.30 64.30 1.5K
13:16 64.27 64.27 64.27 64.27 0.5K
13:22 64.31 64.31 64.31 64.31 1.9K
13:23 64.30 64.30 64.30 64.30 0.5K
13:26 64.37 64.37 64.37 64.37 0.2K
13:27 64.37 64.37 64.37 64.37 1.0K
13:30 64.44 64.44 64.44 64.44 0.4K
13:31 64.44 64.44 64.41 64.43 0.5K
13:33 64.43 64.43 64.43 64.43 1.4K
13:34 64.38 64.38 64.38 64.38 1.0K
13:35 64.36 64.36 64.36 64.36 0.5K
13:45 64.35 64.35 64.35 64.35 1.2K
13:50 64.34 64.34 64.34 64.34 0.3K
13:53 64.31 64.33 64.31 64.33 0.9K
14:00 64.30 64.30 64.30 64.30 1.2K
14:01 64.26 64.26 64.26 64.26 0.5K
14:08 64.28 64.28 64.28 64.28 0.8K
14:15 64.29 64.29 64.29 64.29 0.3K
14:19 64.24 64.24 64.24 64.24 0.4K
14:23 64.25 64.25 64.25 64.25 0.4K
14:26 64.29 64.29 64.29 64.29 0.9K
14:28 64.25 64.25 64.24 64.24 1.8K
14:31 64.23 64.23 64.23 64.23 0.4K
14:36 64.17 64.17 64.17 64.17 0.9K
14:39 64.19 64.19 64.19 64.19 0.4K
14:40 64.21 64.21 64.20 64.20 1.2K
14:42 64.19 64.19 64.19 64.19 0.3K
14:45 64.17 64.17 64.17 64.17 0.3K
14:46 64.17 64.17 64.17 64.17 2.6K
14:48 64.17 64.18 64.17 64.18 0.4K
14:49 64.17 64.17 64.17 64.17 0.5K
14:53 64.19 64.19 64.19 64.19 0.2K
14:56 64.22 64.23 64.22 64.23 0.9K
15:01 64.20 64.20 64.19 64.19 0.8K
15:02 64.18 64.18 64.18 64.18 0.7K
15:08 64.12 64.12 64.12 64.12 0.2K
15:09 64.12 64.12 64.12 64.12 0.9K
15:10 64.10 64.10 64.10 64.10 0.5K
15:11 64.10 64.10 64.10 64.10 0.3K
15:12 64.10 64.12 64.10 64.12 2.1K
15:13 64.13 64.13 64.13 64.13 0.6K
15:15 64.13 64.13 64.11 64.11 0.4K
15:16 64.10 64.10 64.10 64.10 0.1K
15:17 64.09 64.09 64.09 64.09 0.5K
15:18 64.10 64.10 64.10 64.10 1.2K
15:19 64.09 64.10 64.09 64.10 1.1K
15:21 64.11 64.14 64.11 64.14 1.1K
15:22 64.15 64.15 64.15 64.15 0.1K
15:23 64.19 64.19 64.19 64.19 0.4K
15:24 64.18 64.18 64.18 64.18 0.3K
15:25 64.14 64.14 64.13 64.13 1.9K
15:28 64.16 64.16 64.16 64.16 1.0K
15:29 64.15 64.15 64.15 64.15 0.7K
15:31 64.16 64.16 64.16 64.16 0.3K
15:33 64.18 64.18 64.18 64.18 0.6K
15:36 64.22 64.22 64.22 64.22 0.5K
15:39 64.23 64.23 64.23 64.23 0.2K
15:40 64.22 64.22 64.22 64.22 0.1K
15:41 64.21 64.21 64.21 64.21 0.6K
15:43 64.23 64.23 64.23 64.23 0.9K
15:44 64.23 64.24 64.23 64.24 3.2K
15:49 64.31 64.31 64.31 64.31 0.4K
15:50 64.29 64.29 64.25 64.25 4.2K
15:53 64.32 64.32 64.32 64.32 1.2K
15:56 64.34 64.34 64.34 64.34 0.8K
15:57 64.32 64.32 64.29 64.29 1.7K
15:58 64.28 64.28 64.28 64.28 1.5K
15:59 64.34 64.34 64.30 64.34 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available