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 64.61 64.61 64.61 64.61 3.5K
09:33 64.89 64.89 64.89 64.89 0.3K
09:34 64.70 64.70 64.70 64.70 0.9K
09:39 64.71 64.71 64.71 64.71 0.6K
09:41 64.73 64.73 64.73 64.73 0.3K
09:43 64.71 64.71 64.71 64.71 0.2K
09:44 64.67 64.67 64.67 64.67 0.9K
09:52 64.73 64.73 64.73 64.73 0.8K
09:53 64.77 64.77 64.77 64.77 0.5K
09:55 64.78 64.78 64.78 64.78 0.5K
09:59 64.82 64.82 64.82 64.81 0.1K
10:00 64.82 64.82 64.82 64.82 0.3K
10:04 64.94 64.94 64.94 64.94 0.5K
10:05 64.92 64.92 64.92 64.92 0.5K
10:10 65.00 65.00 65.00 65.00 3.1K
10:14 64.89 64.89 64.89 64.89 0.9K
10:15 64.88 64.89 64.88 64.89 0.7K
10:16 64.88 64.88 64.88 64.88 0.1K
10:17 64.89 64.89 64.89 64.89 0.6K
10:21 64.75 64.75 64.75 64.75 2.1K
10:28 64.74 64.74 64.74 64.74 0.8K
10:29 64.78 64.78 64.78 64.78 0.4K
10:33 64.84 64.84 64.84 64.84 0.7K
10:34 64.86 64.86 64.84 64.84 1.1K
10:46 64.75 64.75 64.75 64.75 2.0K
10:47 64.76 64.76 64.76 64.76 0.5K
10:49 64.80 64.80 64.80 64.80 0.7K
10:54 64.70 64.70 64.70 64.70 0.2K
10:55 64.69 64.69 64.69 64.69 0.3K
10:57 64.75 64.75 64.75 64.75 0.4K
11:01 64.69 64.69 64.67 64.67 0.9K
11:04 64.58 64.58 64.58 64.58 2.3K
11:05 64.57 64.57 64.57 64.57 0.5K
11:06 64.61 64.61 64.61 64.61 0.6K
11:16 64.65 64.65 64.65 64.65 0.2K
11:17 64.68 64.68 64.68 64.68 0.5K
11:18 64.64 64.64 64.64 64.64 0.6K
11:20 64.62 64.62 64.62 64.62 0.9K
11:26 64.57 64.57 64.57 64.57 0.3K
11:28 64.55 64.55 64.55 64.55 0.2K
11:30 64.59 64.59 64.59 64.59 0.2K
11:36 64.60 64.60 64.57 64.57 0.2K
11:37 64.58 64.58 64.58 64.58 0.2K
11:40 64.59 64.59 64.58 64.58 0.5K
11:41 64.57 64.57 64.55 64.55 1.4K
11:42 64.55 64.55 64.55 64.55 0.3K
11:43 64.57 64.57 64.57 64.57 0.3K
11:44 64.58 64.58 64.58 64.58 0.4K
11:45 64.58 64.58 64.58 64.58 0.2K
11:48 64.59 64.59 64.59 64.59 0.2K
11:49 64.53 64.53 64.53 64.53 0.5K
11:50 64.54 64.54 64.54 64.54 0.3K
11:51 64.54 64.54 64.54 64.54 0.9K
11:52 64.53 64.53 64.53 64.53 0.2K
11:53 64.56 64.56 64.56 64.56 0.6K
11:54 64.56 64.56 64.56 64.56 0.3K
11:57 64.61 64.61 64.61 64.61 0.6K
11:58 64.57 64.57 64.57 64.57 0.1K
11:59 64.59 64.59 64.55 64.55 0.6K
12:00 64.55 64.55 64.55 64.55 0.2K
12:01 64.54 64.54 64.54 64.54 0.4K
12:02 64.52 64.52 64.52 64.52 0.3K
12:03 64.53 64.53 64.53 64.53 0.4K
12:04 64.52 64.52 64.52 64.52 0.5K
12:05 64.55 64.55 64.55 64.55 1.0K
12:08 64.50 64.52 64.50 64.52 0.8K
12:10 64.50 64.50 64.50 64.50 0.3K
12:11 64.49 64.49 64.49 64.49 0.5K
12:12 64.49 64.49 64.49 64.49 0.8K
12:16 64.44 64.44 64.44 64.44 0.7K
12:19 64.47 64.47 64.47 64.47 0.7K
12:21 64.46 64.46 64.46 64.46 0.1K
12:22 64.47 64.47 64.47 64.47 0.3K
12:25 64.44 64.44 64.44 64.44 0.2K
12:26 64.44 64.44 64.44 64.44 2.1K
12:28 64.41 64.42 64.41 64.42 1.8K
12:29 64.44 64.44 64.44 64.44 0.3K
12:32 64.45 64.45 64.45 64.45 0.3K
12:43 64.50 64.50 64.48 64.48 3.6K
12:44 64.48 64.48 64.48 64.48 0.2K
12:45 64.50 64.51 64.50 64.51 0.8K
12:46 64.48 64.48 64.48 64.48 1.9K
12:50 64.49 64.49 64.48 64.47 1.0K
12:57 64.45 64.45 64.43 64.43 0.4K
12:59 64.46 64.46 64.46 64.46 0.5K
13:01 64.49 64.49 64.49 64.49 0.5K
13:04 64.50 64.50 64.48 64.48 1.2K
13:07 64.51 64.51 64.51 64.51 0.2K
13:10 64.53 64.53 64.53 64.53 0.4K
13:14 64.55 64.55 64.55 64.55 1.1K
13:17 64.54 64.54 64.54 64.54 0.3K
13:19 64.55 64.55 64.55 64.55 0.3K
13:20 64.55 64.55 64.55 64.55 1.6K
13:24 64.56 64.56 64.56 64.56 1.0K
13:36 64.56 64.56 64.56 64.56 0.3K
13:37 64.57 64.57 64.57 64.57 0.6K
13:40 64.60 64.60 64.59 64.59 0.6K
13:41 64.58 64.58 64.58 64.58 0.1K
13:42 64.55 64.55 64.55 64.55 0.2K
13:45 64.52 64.52 64.52 64.52 0.5K
13:47 64.52 64.52 64.52 64.52 0.2K
13:50 64.52 64.54 64.52 64.54 0.6K
14:01 64.49 64.49 64.49 64.49 0.8K
14:10 64.54 64.54 64.54 64.54 0.1K
14:11 64.56 64.56 64.56 64.56 0.3K
14:13 64.53 64.53 64.53 64.53 0.3K
14:16 64.55 64.55 64.55 64.55 0.1K
14:18 64.55 64.55 64.54 64.54 0.4K
14:19 64.53 64.53 64.53 64.53 0.3K
14:22 64.53 64.53 64.53 64.53 0.4K
14:26 64.44 64.44 64.44 64.44 1.6K
14:35 64.48 64.48 64.48 64.47 0.5K
14:38 64.46 64.46 64.46 64.46 0.5K
14:39 64.47 64.47 64.47 64.47 0.4K
14:42 64.45 64.45 64.45 64.45 1.4K
14:51 64.38 64.38 64.37 64.37 0.6K
14:52 64.38 64.38 64.38 64.38 0.1K
14:54 64.41 64.41 64.38 64.38 0.6K
15:00 64.39 64.39 64.39 64.39 0.9K
15:01 64.36 64.36 64.36 64.36 1.3K
15:02 64.36 64.38 64.36 64.38 1.2K
15:05 64.42 64.42 64.42 64.42 0.2K
15:06 64.39 64.39 64.39 64.39 0.8K
15:08 64.38 64.41 64.38 64.41 0.4K
15:17 64.47 64.47 64.47 64.47 5.8K
15:19 64.46 64.46 64.46 64.46 0.4K
15:20 64.46 64.46 64.45 64.45 0.4K
15:21 64.46 64.46 64.46 64.46 0.2K
15:22 64.47 64.47 64.47 64.47 1.1K
15:23 64.46 64.47 64.45 64.45 0.6K
15:26 64.47 64.47 64.47 64.47 1.2K
15:27 64.46 64.46 64.46 64.46 0.1K
15:28 64.46 64.46 64.46 64.46 0.2K
15:29 64.47 64.47 64.47 64.47 1.0K
15:30 64.47 64.47 64.47 64.47 1.5K
15:34 64.44 64.44 64.44 64.44 0.5K
15:35 64.42 64.44 64.42 64.44 0.5K
15:37 64.43 64.43 64.42 64.42 2.4K
15:38 64.42 64.42 64.42 64.42 0.8K
15:41 64.38 64.38 64.38 64.38 1.2K
15:42 64.40 64.40 64.40 64.40 4.2K
15:45 64.39 64.39 64.39 64.39 0.1K
15:46 64.37 64.37 64.37 64.37 1.1K
15:50 64.39 64.40 64.39 64.40 1.8K
15:51 64.43 64.43 64.43 64.43 0.3K
15:53 64.46 64.46 64.46 64.46 0.7K
15:56 64.47 64.47 64.47 64.47 0.6K
15:57 64.46 64.46 64.46 64.46 0.4K
15:58 64.44 64.44 64.44 64.44 0.4K
15:59 64.41 64.44 64.41 64.44 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available