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 62.48 62.48 62.41 62.41 6.4K
09:31 62.64 62.64 62.64 62.64 0.3K
09:32 62.90 62.90 62.90 62.90 1.6K
09:33 63.02 63.02 63.02 63.02 6.2K
09:34 63.07 63.07 63.05 63.07 2.5K
09:35 63.02 63.02 63.02 63.02 3.0K
09:37 63.16 63.18 63.15 63.15 2.8K
09:39 63.14 63.17 63.14 63.15 1.9K
09:41 63.24 63.24 63.24 63.24 1.4K
09:42 63.27 63.27 63.27 63.27 1.0K
09:44 63.29 63.29 63.27 63.27 1.2K
09:45 63.26 63.26 63.20 63.24 2.2K
09:47 63.23 63.23 63.20 63.21 6.0K
09:51 63.46 63.46 63.46 63.46 0.7K
09:52 63.53 63.53 63.53 63.53 0.5K
09:53 63.53 63.53 63.53 63.53 1.4K
09:55 63.52 63.52 63.52 63.52 1.4K
09:56 63.42 63.42 63.42 63.42 0.4K
09:57 63.47 63.47 63.47 63.47 0.3K
09:59 63.47 63.47 63.47 63.47 0.6K
10:00 63.49 63.49 63.49 63.49 0.3K
10:01 63.53 63.53 63.53 63.53 0.2K
10:02 63.45 63.45 63.41 63.41 0.2K
10:04 63.50 63.50 63.50 63.50 3.0K
10:05 63.54 63.54 63.50 63.51 10.5K
10:06 63.48 63.48 63.48 63.48 0.7K
10:07 63.46 63.46 63.46 63.46 0.7K
10:09 63.42 63.42 63.42 63.42 0.2K
10:10 63.36 63.36 63.36 63.36 0.1K
10:12 63.27 63.27 63.24 63.24 2.9K
10:14 63.22 63.22 63.22 63.22 0.2K
10:15 63.29 63.29 63.29 63.29 1.2K
10:17 63.33 63.33 63.30 63.30 2.6K
10:19 63.29 63.29 63.29 63.29 0.2K
10:22 63.25 63.25 63.25 63.25 1.6K
10:24 63.30 63.30 63.30 63.30 0.7K
10:25 63.33 63.33 63.33 63.33 0.7K
10:27 63.28 63.28 63.28 63.28 0.7K
10:29 63.30 63.30 63.30 63.30 5.0K
10:37 63.21 63.21 63.21 63.21 1.1K
10:42 63.03 63.03 63.03 63.03 2.5K
10:44 63.09 63.09 63.09 63.09 0.3K
10:45 63.11 63.11 63.11 63.11 0.2K
10:47 63.15 63.15 63.15 63.15 0.4K
10:48 63.14 63.14 63.14 63.14 0.1K
10:49 63.17 63.17 63.17 63.17 2.8K
10:52 63.18 63.18 63.12 63.12 0.5K
10:53 63.15 63.15 63.15 63.15 0.4K
10:57 63.23 63.23 63.23 63.23 1.2K
10:58 63.25 63.25 63.25 63.25 0.1K
10:59 63.25 63.25 63.25 63.25 1.9K
11:04 63.18 63.18 63.18 63.18 0.1K
11:05 63.15 63.15 63.15 63.15 0.4K
11:06 63.12 63.12 63.12 63.12 0.3K
11:08 63.13 63.13 63.13 63.13 0.3K
11:11 63.16 63.17 63.16 63.17 3.3K
11:22 63.23 63.23 63.23 63.23 0.1K
11:23 63.22 63.22 63.22 63.22 0.2K
11:25 63.26 63.26 63.26 63.26 0.2K
11:28 63.29 63.29 63.27 63.27 0.3K
11:29 63.29 63.29 63.29 63.29 0.2K
11:30 63.27 63.27 63.27 63.27 1.0K
11:32 63.27 63.27 63.27 63.27 0.3K
11:34 63.26 63.26 63.26 63.26 0.3K
11:37 63.23 63.23 63.23 63.23 0.2K
11:39 63.23 63.23 63.18 63.18 1.3K
11:41 63.15 63.15 63.15 63.15 1.0K
11:44 63.14 63.14 63.14 63.14 0.4K
11:48 63.17 63.17 63.17 63.17 0.5K
11:51 63.17 63.17 63.17 63.17 0.1K
11:52 63.16 63.16 63.16 63.16 0.5K
11:53 63.15 63.15 63.14 63.14 0.8K
11:57 63.18 63.18 63.18 63.18 0.5K
11:58 63.16 63.16 63.16 63.16 2.5K
12:00 63.16 63.18 63.16 63.18 4.7K
12:05 63.16 63.16 63.16 63.16 0.8K
12:12 63.19 63.19 63.19 63.19 0.2K
12:13 63.18 63.18 63.18 63.18 0.8K
12:15 63.16 63.16 63.16 63.16 2.4K
12:19 63.12 63.12 63.12 63.12 1.0K
12:21 63.16 63.16 63.16 63.16 2.1K
12:26 63.15 63.15 63.15 63.15 0.9K
12:32 63.21 63.21 63.21 63.21 2.6K
12:37 63.22 63.22 63.22 63.22 0.4K
12:38 63.24 63.24 63.24 63.24 0.9K
12:43 63.23 63.23 63.23 63.23 0.8K
12:48 63.24 63.24 63.24 63.24 1.7K
12:49 63.21 63.21 63.21 63.21 0.8K
12:50 63.22 63.22 63.22 63.22 0.2K
12:51 63.21 63.21 63.21 63.21 3.1K
12:52 63.23 63.23 63.23 63.23 0.3K
12:53 63.23 63.23 63.23 63.23 0.1K
12:54 63.22 63.22 63.21 63.21 0.3K
12:57 63.23 63.23 63.23 63.23 0.3K
13:02 63.24 63.24 63.24 63.24 0.9K
13:03 63.23 63.23 63.23 63.23 0.3K
13:04 63.24 63.24 63.24 63.24 0.2K
13:05 63.22 63.22 63.22 63.22 0.3K
13:06 63.24 63.24 63.24 63.24 0.3K
13:07 63.22 63.22 63.22 63.22 0.5K
13:10 63.21 63.21 63.21 63.21 0.7K
13:14 63.17 63.17 63.17 63.17 1.0K
13:17 63.21 63.21 63.21 63.21 0.3K
13:22 63.25 63.25 63.25 63.25 0.8K
13:27 63.25 63.25 63.25 63.25 0.5K
13:28 63.27 63.27 63.27 63.27 0.2K
13:29 63.28 63.28 63.28 63.28 0.4K
13:31 63.27 63.27 63.27 63.27 0.8K
13:34 63.30 63.30 63.30 63.30 0.7K
13:40 63.28 63.28 63.28 63.28 0.6K
13:45 63.27 63.27 63.27 63.27 1.1K
13:48 63.25 63.27 63.25 63.27 38.6K
13:50 63.25 63.25 63.25 63.25 2.2K
13:53 63.25 63.25 63.25 63.25 1.6K
13:54 63.25 63.25 63.25 63.25 1.7K
13:56 63.25 63.25 63.25 63.25 4.5K
13:58 63.20 63.20 63.20 63.20 0.4K
14:01 63.22 63.22 63.22 63.22 1.2K
14:02 63.22 63.22 63.22 63.22 1.1K
14:05 63.22 63.22 63.22 63.22 0.2K
14:06 63.22 63.22 63.22 63.22 0.4K
14:07 63.23 63.23 63.23 63.23 0.2K
14:10 63.21 63.21 63.21 63.21 0.8K
14:11 63.20 63.20 63.20 63.20 0.6K
14:14 63.23 63.23 63.23 63.23 0.3K
14:16 63.24 63.24 63.24 63.24 0.1K
14:17 63.28 63.28 63.28 63.28 0.3K
14:18 63.24 63.24 63.23 63.23 0.4K
14:19 63.25 63.25 63.25 63.25 0.2K
14:20 63.23 63.23 63.23 63.23 0.6K
14:22 63.23 63.23 63.23 63.23 0.6K
14:26 63.26 63.26 63.24 63.24 0.5K
14:31 63.26 63.26 63.26 63.26 0.3K
14:34 63.26 63.26 63.26 63.26 1.2K
14:36 63.26 63.26 63.26 63.26 0.4K
14:37 63.26 63.26 63.26 63.26 0.1K
14:38 63.24 63.26 63.24 63.26 0.6K
14:39 63.25 63.26 63.25 63.26 0.8K
14:44 63.29 63.29 63.29 63.29 0.3K
14:46 63.26 63.27 63.26 63.27 0.3K
14:48 63.27 63.27 63.27 63.27 1.1K
14:52 63.35 63.35 63.35 63.35 0.3K
14:54 63.37 63.37 63.37 63.37 0.3K
14:56 63.37 63.37 63.35 63.35 2.3K
14:57 63.35 63.35 63.34 63.34 5.5K
15:00 63.34 63.34 63.34 63.34 0.7K
15:01 63.35 63.36 63.35 63.36 0.8K
15:03 63.35 63.35 63.35 63.35 0.7K
15:04 63.35 63.35 63.35 63.35 0.2K
15:05 63.36 63.36 63.36 63.36 1.4K
15:06 63.37 63.39 63.37 63.39 1.4K
15:07 63.41 63.41 63.41 63.41 0.6K
15:09 63.36 63.36 63.36 63.36 0.7K
15:11 63.37 63.37 63.37 63.37 0.3K
15:12 63.39 63.39 63.38 63.38 1.2K
15:13 63.38 63.38 63.38 63.38 0.9K
15:14 63.40 63.40 63.40 63.40 0.6K
15:15 63.38 63.38 63.38 63.38 1.7K
15:16 63.38 63.38 63.38 63.39 1.2K
15:17 63.39 63.39 63.39 63.39 1.1K
15:18 63.40 63.40 63.38 63.39 2.1K
15:19 63.40 63.42 63.40 63.42 1.9K
15:21 63.40 63.40 63.40 63.40 2.8K
15:23 63.41 63.42 63.41 63.42 1.0K
15:24 63.42 63.42 63.41 63.41 0.6K
15:25 63.42 63.43 63.42 63.43 0.9K
15:27 63.40 63.40 63.40 63.40 3.2K
15:28 63.41 63.42 63.41 63.41 1.2K
15:29 63.41 63.45 63.41 63.45 3.4K
15:31 63.43 63.44 63.43 63.44 1.6K
15:32 63.43 63.44 63.43 63.44 1.0K
15:33 63.43 63.46 63.43 63.46 4.9K
15:34 63.45 63.46 63.45 63.46 1.1K
15:35 63.46 63.49 63.46 63.49 6.5K
15:36 63.49 63.49 63.49 63.49 1.4K
15:37 63.50 63.50 63.50 63.50 0.5K
15:38 63.51 63.51 63.50 63.50 1.2K
15:39 63.50 63.50 63.50 63.50 1.1K
15:40 63.50 63.53 63.50 63.53 3.4K
15:41 63.53 63.53 63.53 63.53 0.8K
15:42 63.53 63.54 63.53 63.53 2.2K
15:43 63.55 63.55 63.55 63.55 0.7K
15:44 63.55 63.55 63.54 63.55 1.6K
15:45 63.55 63.56 63.54 63.54 3.9K
15:46 63.54 63.55 63.53 63.53 0.7K
15:47 63.53 63.54 63.53 63.54 1.5K
15:48 63.53 63.53 63.52 63.52 8.6K
15:49 63.52 63.53 63.52 63.52 2.6K
15:50 63.48 63.50 63.48 63.50 5.7K
15:51 63.49 63.49 63.49 63.49 1.0K
15:52 63.49 63.50 63.49 63.50 2.1K
15:53 63.48 63.48 63.48 63.48 0.6K
15:54 63.47 63.47 63.46 63.46 1.6K
15:55 63.47 63.49 63.47 63.49 3.5K
15:57 63.52 63.52 63.51 63.51 4.2K
15:58 63.51 63.51 63.51 63.51 2.3K
15:59 63.47 63.48 63.44 63.48 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available