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 64.88 64.88 64.87 64.87 10.0K
09:33 64.90 65.03 64.90 65.03 2.1K
09:38 65.04 65.04 65.04 65.04 0.5K
09:41 65.07 65.07 65.07 65.07 0.1K
09:43 65.15 65.15 65.15 65.15 0.8K
09:46 65.19 65.19 65.19 65.19 0.2K
09:48 65.23 65.23 65.21 65.21 1.0K
09:52 65.23 65.23 65.23 65.23 0.6K
09:56 65.12 65.12 65.12 65.11 0.4K
10:00 65.04 65.04 65.04 65.04 0.2K
10:01 65.05 65.05 65.05 65.05 1.2K
10:03 65.11 65.11 65.11 65.11 0.4K
10:04 65.15 65.15 65.15 65.15 0.8K
10:06 65.15 65.15 65.15 65.15 0.1K
10:07 65.16 65.16 65.16 65.16 2.3K
10:09 65.23 65.23 65.23 65.23 0.9K
10:11 65.26 65.26 65.26 65.26 0.1K
10:12 65.27 65.27 65.27 65.27 1.9K
10:17 65.34 65.34 65.34 65.34 0.8K
10:18 65.32 65.32 65.32 65.32 1.0K
10:19 65.34 65.35 65.34 65.35 0.7K
10:20 65.39 65.39 65.39 65.39 1.7K
10:24 65.41 65.41 65.41 65.41 2.7K
10:27 65.41 65.41 65.41 65.41 1.5K
10:29 65.48 65.48 65.48 65.48 0.4K
10:31 65.45 65.45 65.45 65.45 20.4K
10:33 65.44 65.44 65.44 65.44 0.8K
10:35 65.46 65.46 65.44 65.44 3.5K
10:36 65.48 65.48 65.48 65.48 0.6K
10:37 65.46 65.46 65.46 65.46 0.1K
10:38 65.43 65.43 65.43 65.43 3.4K
10:42 65.40 65.40 65.40 65.40 0.6K
10:43 65.40 65.40 65.40 65.40 1.4K
10:46 65.31 65.31 65.31 65.31 1.1K
10:47 65.34 65.34 65.34 65.34 1.4K
10:51 65.31 65.31 65.31 65.31 1.5K
10:53 65.32 65.32 65.32 65.32 0.3K
10:54 65.31 65.31 65.31 65.31 2.1K
10:55 65.30 65.30 65.30 65.30 0.6K
10:56 65.32 65.32 65.32 65.32 0.1K
10:57 65.30 65.30 65.30 65.30 0.1K
10:58 65.32 65.32 65.32 65.32 0.2K
10:59 65.30 65.30 65.30 65.30 1.2K
11:00 65.23 65.23 65.23 65.23 0.4K
11:01 65.20 65.23 65.20 65.23 1.4K
11:03 65.25 65.25 65.25 65.25 0.2K
11:04 65.28 65.28 65.27 65.27 0.6K
11:05 65.29 65.29 65.29 65.29 0.3K
11:06 65.27 65.27 65.24 65.24 1.2K
11:07 65.26 65.26 65.26 65.26 0.5K
11:09 65.27 65.27 65.26 65.26 0.8K
11:16 65.22 65.24 65.22 65.24 2.4K
11:17 65.26 65.26 65.26 65.26 0.5K
11:19 65.24 65.24 65.24 65.24 0.4K
11:22 65.25 65.25 65.23 65.23 1.5K
11:24 65.28 65.28 65.28 65.28 0.4K
11:25 65.25 65.25 65.25 65.25 1.4K
11:27 65.26 65.26 65.26 65.26 0.3K
11:31 65.28 65.28 65.28 65.28 1.0K
11:34 65.30 65.30 65.30 65.29 1.3K
11:36 65.31 65.31 65.31 65.31 0.4K
11:38 65.29 65.29 65.29 65.29 0.7K
11:44 65.21 65.21 65.21 65.21 0.5K
11:47 65.18 65.18 65.17 65.17 0.9K
11:49 65.16 65.16 65.16 65.16 1.8K
11:52 65.15 65.15 65.15 65.15 0.4K
11:53 65.16 65.16 65.14 65.14 1.5K
11:55 65.15 65.15 65.15 65.15 0.9K
11:59 65.13 65.14 65.13 65.14 0.9K
12:00 65.15 65.15 65.15 65.15 1.3K
12:06 65.17 65.17 65.17 65.17 0.3K
12:07 65.16 65.16 65.16 65.16 0.6K
12:09 65.15 65.15 65.15 65.15 1.0K
12:10 65.15 65.15 65.15 65.15 0.9K
12:12 65.16 65.16 65.16 65.16 0.2K
12:13 65.15 65.15 65.14 65.15 3.3K
12:14 65.16 65.16 65.16 65.16 0.1K
12:16 65.19 65.19 65.19 65.19 0.5K
12:17 65.18 65.18 65.16 65.16 1.0K
12:20 65.16 65.16 65.16 65.16 0.9K
12:23 65.20 65.20 65.20 65.20 0.8K
12:26 65.19 65.20 65.19 65.20 0.5K
12:27 65.20 65.20 65.20 65.20 0.2K
12:28 65.18 65.18 65.16 65.16 2.3K
12:29 65.17 65.17 65.17 65.17 0.4K
12:31 65.17 65.17 65.17 65.17 0.7K
12:32 65.16 65.16 65.16 65.15 0.2K
12:35 65.23 65.23 65.23 65.23 0.8K
12:41 65.21 65.22 65.21 65.22 0.3K
12:42 65.22 65.22 65.22 65.22 0.1K
12:43 65.22 65.22 65.22 65.22 1.5K
12:44 65.23 65.23 65.23 65.23 0.8K
12:46 65.23 65.23 65.23 65.23 0.1K
12:47 65.23 65.23 65.23 65.22 1.3K
12:56 65.21 65.21 65.21 65.21 1.4K
13:04 65.29 65.29 65.29 65.29 0.4K
13:06 65.27 65.27 65.27 65.27 0.4K
13:07 65.25 65.25 65.25 65.25 0.4K
13:10 65.30 65.30 65.30 65.30 0.4K
13:13 65.32 65.32 65.32 65.32 0.5K
13:15 65.32 65.32 65.32 65.32 0.3K
13:17 65.33 65.33 65.33 65.32 0.2K
13:20 65.31 65.32 65.31 65.32 6.0K
13:22 65.34 65.34 65.34 65.34 0.5K
13:29 65.32 65.32 65.32 65.32 0.2K
13:31 65.30 65.30 65.30 65.30 0.6K
13:35 65.29 65.29 65.29 65.29 0.6K
13:40 65.29 65.29 65.29 65.29 0.2K
13:43 65.30 65.30 65.30 65.30 3.5K
13:44 65.29 65.29 65.29 65.29 0.4K
13:45 65.28 65.28 65.27 65.27 1.0K
13:46 65.25 65.25 65.25 65.25 0.8K
13:49 65.24 65.24 65.24 65.24 0.4K
13:52 65.23 65.23 65.23 65.23 1.4K
13:53 65.24 65.24 65.24 65.24 1.4K
13:58 65.18 65.18 65.18 65.18 0.3K
13:59 65.20 65.20 65.20 65.20 0.4K
14:03 65.13 65.13 65.13 65.13 1.7K
14:07 65.12 65.12 65.12 65.12 0.8K
14:08 65.16 65.16 65.15 65.15 0.4K
14:12 65.11 65.11 65.11 65.11 0.4K
14:13 65.11 65.11 65.11 65.11 1.3K
14:14 65.13 65.13 65.13 65.13 0.8K
14:16 65.12 65.12 65.12 65.12 0.2K
14:18 65.13 65.13 65.13 65.13 3.7K
14:19 65.13 65.13 65.13 65.13 0.1K
14:20 65.11 65.11 65.09 65.09 1.9K
14:21 65.09 65.09 65.09 65.09 0.4K
14:22 65.11 65.11 65.11 65.11 0.3K
14:24 65.12 65.12 65.12 65.12 0.5K
14:25 65.10 65.10 65.10 65.10 0.2K
14:26 65.11 65.11 65.11 65.11 0.3K
14:29 65.12 65.12 65.12 65.12 0.4K
14:31 65.13 65.13 65.13 65.13 1.6K
14:47 65.18 65.18 65.18 65.18 0.3K
14:48 65.17 65.17 65.17 65.17 1.0K
14:52 65.18 65.18 65.18 65.18 0.6K
15:01 65.20 65.20 65.20 65.20 0.2K
15:02 65.21 65.21 65.21 65.21 0.4K
15:03 65.19 65.19 65.19 65.19 0.8K
15:04 65.20 65.20 65.20 65.19 0.4K
15:05 65.23 65.23 65.22 65.22 0.4K
15:07 65.24 65.24 65.24 65.24 0.3K
15:08 65.24 65.24 65.24 65.24 0.5K
15:09 65.24 65.24 65.24 65.24 0.3K
15:10 65.23 65.23 65.22 65.22 0.3K
15:11 65.22 65.22 65.22 65.22 0.3K
15:12 65.21 65.22 65.21 65.22 0.6K
15:14 65.20 65.20 65.20 65.20 0.2K
15:15 65.19 65.19 65.19 65.19 1.7K
15:16 65.18 65.18 65.18 65.18 0.3K
15:17 65.18 65.18 65.18 65.18 0.7K
15:18 65.17 65.17 65.17 65.17 0.5K
15:20 65.16 65.16 65.16 65.16 0.6K
15:21 65.18 65.18 65.18 65.18 0.2K
15:23 65.19 65.19 65.19 65.19 0.4K
15:26 65.14 65.15 65.14 65.15 8.0K
15:27 65.15 65.15 65.15 65.15 2.2K
15:28 65.15 65.15 65.15 65.15 1.8K
15:29 65.16 65.16 65.15 65.15 2.5K
15:33 65.18 65.18 65.17 65.17 0.7K
15:34 65.17 65.17 65.17 65.17 0.2K
15:35 65.15 65.15 65.15 65.15 0.5K
15:36 65.15 65.15 65.14 65.14 0.6K
15:37 65.15 65.15 65.15 65.15 0.3K
15:38 65.14 65.14 65.14 65.14 0.1K
15:39 65.13 65.13 65.13 65.13 0.5K
15:40 65.12 65.13 65.12 65.13 0.6K
15:42 65.13 65.13 65.13 65.13 1.0K
15:43 65.13 65.13 65.13 65.13 0.1K
15:44 65.14 65.14 65.14 65.14 0.5K
15:45 65.14 65.15 65.14 65.15 0.5K
15:46 65.14 65.15 65.14 65.15 2.4K
15:48 65.13 65.13 65.13 65.13 1.0K
15:49 65.11 65.11 65.11 65.11 2.4K
15:50 65.09 65.09 65.09 65.09 0.7K
15:53 65.10 65.10 65.10 65.10 0.5K
15:54 65.13 65.13 65.13 65.13 2.0K
15:55 65.13 65.13 65.13 65.13 2.4K
15:56 65.18 65.18 65.18 65.18 0.1K
15:57 65.20 65.21 65.20 65.21 1.0K
15:58 65.20 65.20 65.20 65.20 1.8K
15:59 65.21 65.23 65.21 65.22 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available