MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHLC — Fidelity MSCI Health Care Index ETF
NYSE ArcaFidelity MSCI Health Care Index ETF
$80.60
+0.02(+0.02%)
- O
- 80.81
- H
- 80.81
- L
- 80.23
- V
- 210.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.60
Period Return+27.51%
Period High$85.46
Period Low$60.35
Avg Daily Volume187.9K
Total Trading Days365
FHLC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $80.81 | $80.81 | $80.23 | $80.60 | +$0.02 | +0.02% | 210,612 | $80.48 | $80.23 $80.81 |
| Oct 1, 2026 | $81.63 | $81.76 | $80.51 | $80.58 | $-1.12 | -1.37% | 308,687 | $80.84 | $80.51 $81.76 |
| Sep 30, 2026 | $82.50 | $82.69 | $81.70 | $81.70 | $-0.93 | -1.13% | 1,266,054 | $82.39 | $81.70 $82.69 |
| Sep 29, 2026 | $82.66 | $83.06 | $81.78 | $82.63 | $-0.29 | -0.35% | 159,908 | $82.30 | $81.78 $83.06 |
| Sep 28, 2026 | $82.27 | $83.15 | $82.17 | $82.92 | +$0.27 | +0.33% | 316,393 | $82.85 | $82.17 $83.15 |
| Sep 25, 2026 | $82.26 | $82.71 | $81.72 | $82.65 | +$0.40 | +0.49% | 196,761 | $82.39 | $81.72 $82.71 |
| Sep 24, 2026 | $81.71 | $82.91 | $81.71 | $82.25 | +$0.50 | +0.61% | 146,009 | $82.31 | $81.71 $82.91 |
| Sep 23, 2026 | $82.54 | $82.78 | $81.44 | $81.75 | $-0.75 | -0.91% | 175,782 | $81.83 | $81.44 $82.78 |
| Sep 22, 2026 | $81.96 | $82.78 | $81.52 | $82.50 | +$0.55 | +0.67% | 121,354 | $82.40 | $81.52 $82.78 |
| Sep 21, 2026 | $81.46 | $82.14 | $80.98 | $81.95 | +$0.53 | +0.65% | 263,175 | $81.84 | $80.98 $82.14 |
| Sep 18, 2026 | $81.56 | $81.75 | $81.15 | $81.42 | $-0.53 | -0.65% | 241,058 | $81.32 | $81.15 $81.75 |
| Sep 17, 2026 | $81.90 | $82.08 | $81.51 | $81.95 | +$0.65 | +0.80% | 174,044 | $81.84 | $81.51 $82.08 |
| Sep 16, 2026 | $81.38 | $81.85 | $81.12 | $81.30 | +$0.00 | +0.00% | 238,720 | $81.56 | $81.12 $81.85 |
| Sep 15, 2026 | $81.42 | $81.44 | $80.69 | $81.30 | $-0.14 | -0.17% | 283,170 | $81.12 | $80.69 $81.44 |
| Sep 14, 2026 | $81.29 | $81.64 | $81.03 | $81.44 | +$1.14 | +1.42% | 162,505 | $81.33 | $81.03 $81.64 |
| Sep 11, 2026 | $81.03 | $81.19 | $80.21 | $80.30 | $-0.16 | -0.20% | 279,275 | $80.41 | $80.21 $81.19 |
| Sep 10, 2026 | $80.90 | $81.12 | $80.41 | $80.46 | $-0.51 | -0.63% | 1,732,713 | $80.55 | $80.41 $81.12 |
| Sep 9, 2026 | $81.40 | $81.40 | $80.91 | $80.97 | $-0.34 | -0.42% | 147,743 | $81.07 | $80.91 $81.40 |
| Sep 8, 2026 | $81.95 | $82.06 | $81.25 | $81.31 | $-1.83 | -2.20% | 205,276 | $81.54 | $81.25 $82.06 |
| Sep 4, 2026 | $83.15 | $83.51 | $83.05 | $83.14 | $-0.86 | -1.02% | 303,032 | $83.13 | $83.05 $83.51 |
| Sep 3, 2026 | $84.28 | $84.28 | $83.05 | $84.00 | +$0.11 | +0.13% | 153,049 | $83.78 | $83.05 $84.28 |
| Sep 2, 2026 | $83.42 | $84.48 | $83.42 | $83.89 | +$0.78 | +0.94% | 156,770 | $83.75 | $83.42 $84.48 |
| Sep 1, 2026 | $83.51 | $83.95 | $82.87 | $83.11 | +$0.38 | +0.46% | 177,392 | $83.15 | $82.87 $83.95 |
| Aug 31, 2026 | $82.60 | $82.89 | $82.01 | $82.73 | $-0.27 | -0.33% | 304,807 | $82.45 | $82.01 $82.89 |
| Aug 28, 2026 | $83.38 | $83.38 | $82.78 | $83.00 | $-0.48 | -0.57% | 233,889 | $82.95 | $82.78 $83.38 |
| Aug 27, 2026 | $83.71 | $84.12 | $83.42 | $83.48 | $-0.84 | -1.00% | 227,268 | $83.75 | $83.42 $84.12 |
| Aug 26, 2026 | $84.72 | $84.80 | $84.23 | $84.32 | $-0.69 | -0.81% | 126,572 | $84.47 | $84.23 $84.80 |
| Aug 25, 2026 | $84.62 | $85.25 | $84.54 | $85.01 | +$0.40 | +0.47% | 221,538 | $84.99 | $84.54 $85.25 |
| Aug 24, 2026 | $84.67 | $84.73 | $84.03 | $84.61 | $-0.05 | -0.06% | 167,668 | $84.50 | $84.03 $84.73 |
| Aug 21, 2026 | $83.62 | $85.08 | $83.40 | $84.66 | +$1.02 | +1.22% | 168,630 | $84.68 | $83.40 $85.08 |