Fidelity MSCI Health Care... (FHLC)
66.94
-1.38 (-2.02%)
At close: Apr 01, 2025, 3:59 PM
67.31
0.56%
After-hours: Apr 01, 2025, 08:00 PM EDT
CEC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 67.93 | 68.08 | 66.79 | 67.06 | -1.26 | -1.84% | 114,008 |
| Mar 31, 2025 | 67.33 | 68.51 | 67.09 | 68.32 | 0.58 | 0.86% | 125,442 |
| Mar 28, 2025 | 68.00 | 68.12 | 67.72 | 67.74 | -0.33 | -0.48% | 142,631 |
| Mar 27, 2025 | 67.92 | 68.30 | 67.84 | 68.07 | 0.17 | 0.25% | 118,403 |
| Mar 26, 2025 | 68.38 | 68.51 | 67.82 | 67.90 | -0.39 | -0.57% | 113,711 |
| Mar 25, 2025 | 69.39 | 69.39 | 67.92 | 68.29 | -0.88 | -1.27% | 202,700 |
| Mar 24, 2025 | 68.92 | 69.33 | 68.70 | 69.17 | 0.53 | 0.77% | 143,806 |
| Mar 21, 2025 | 68.51 | 68.70 | 68.15 | 68.64 | -0.23 | -0.33% | 178,600 |
| Mar 20, 2025 | 68.87 | 69.34 | 68.77 | 68.87 | -0.11 | -0.16% | 91,607 |
| Mar 19, 2025 | 68.91 | 69.17 | 68.49 | 68.98 | 0.14 | 0.20% | 146,426 |
| Mar 18, 2025 | 68.94 | 68.94 | 68.58 | 68.84 | -0.08 | -0.12% | 57,600 |
| Mar 17, 2025 | 67.95 | 69.15 | 67.95 | 68.92 | 0.94 | 1.38% | 102,600 |
| Mar 14, 2025 | 67.54 | 68.14 | 67.52 | 67.98 | 0.56 | 0.83% | 180,443 |
| Mar 13, 2025 | 67.94 | 68.05 | 67.27 | 67.42 | -0.51 | -0.75% | 127,704 |
| Mar 12, 2025 | 68.40 | 68.72 | 67.68 | 67.93 | -0.60 | -0.88% | 346,900 |
| Mar 11, 2025 | 69.11 | 69.16 | 68.06 | 68.53 | -0.63 | -0.91% | 224,400 |
| Mar 10, 2025 | 69.46 | 70.15 | 68.96 | 69.16 | -0.84 | -1.20% | 192,926 |
| Mar 7, 2025 | 69.76 | 70.47 | 69.58 | 70.00 | 0.06 | 0.09% | 192,300 |
| Mar 6, 2025 | 69.78 | 70.18 | 69.40 | 69.94 | -0.26 | -0.37% | 88,786 |
| Mar 5, 2025 | 69.20 | 70.33 | 69.20 | 70.20 | 0.72 | 1.04% | 111,328 |
| Mar 4, 2025 | 69.98 | 70.20 | 69.40 | 69.48 | -0.67 | -0.96% | 301,238 |
| Mar 3, 2025 | 70.10 | 70.58 | 69.82 | 70.15 | 0.11 | 0.16% | 152,247 |
| Feb 28, 2025 | 69.28 | 70.09 | 68.93 | 70.04 | 0.79 | 1.14% | 98,900 |
| Feb 27, 2025 | 69.57 | 70.19 | 69.24 | 69.25 | -0.45 | -0.65% | 100,200 |
| Feb 26, 2025 | 69.98 | 70.25 | 69.49 | 69.70 | -0.36 | -0.51% | 118,042 |
| Feb 25, 2025 | 69.79 | 70.19 | 69.41 | 70.06 | 0.32 | 0.46% | 182,767 |
| Feb 24, 2025 | 69.30 | 70.04 | 69.16 | 69.74 | 0.44 | 0.63% | 174,525 |
| Feb 21, 2025 | 69.05 | 69.59 | 69.05 | 69.30 | -0.43 | -0.62% | 133,312 |
| Feb 20, 2025 | 69.37 | 69.82 | 69.37 | 69.73 | 0.23 | 0.33% | 129,500 |
| Feb 19, 2025 | 68.58 | 69.50 | 68.58 | 69.50 | 0.91 | 1.33% | 143,548 |
| Feb 18, 2025 | 68.44 | 68.82 | 68.39 | 68.59 | -0.11 | -0.16% | 124,800 |
| Feb 14, 2025 | 69.44 | 69.54 | 68.70 | 68.70 | -0.66 | -0.95% | 84,100 |
| Feb 13, 2025 | 69.22 | 69.52 | 68.93 | 69.36 | 0.29 | 0.42% | 97,204 |
| Feb 12, 2025 | 68.83 | 69.35 | 68.80 | 69.07 | -0.04 | -0.06% | 141,700 |
| Feb 11, 2025 | 69.07 | 69.26 | 68.91 | 69.11 | -0.23 | -0.33% | 78,538 |
| Feb 10, 2025 | 69.55 | 69.56 | 68.96 | 69.34 | -0.16 | -0.23% | 298,200 |
| Feb 7, 2025 | 69.94 | 70.11 | 69.42 | 69.50 | -0.38 | -0.54% | 553,200 |
| Feb 6, 2025 | 70.45 | 70.53 | 69.82 | 69.88 | -0.76 | -1.08% | 96,000 |
| Feb 5, 2025 | 69.97 | 70.67 | 69.93 | 70.64 | 0.84 | 1.20% | 172,138 |
| Feb 4, 2025 | 69.19 | 69.90 | 69.19 | 69.80 | -0.13 | -0.19% | 105,643 |
| Feb 3, 2025 | 69.19 | 70.30 | 69.19 | 69.93 | 0.10 | 0.14% | 167,754 |
| Jan 31, 2025 | 70.25 | 70.66 | 69.78 | 69.83 | -0.20 | -0.29% | 124,100 |
| Jan 30, 2025 | 69.59 | 70.30 | 69.59 | 70.03 | 0.74 | 1.07% | 121,924 |
| Jan 29, 2025 | 69.48 | 69.75 | 69.09 | 69.29 | -0.36 | -0.52% | 115,500 |
| Jan 28, 2025 | 70.16 | 70.16 | 69.64 | 69.65 | -0.43 | -0.61% | 145,500 |
| Jan 27, 2025 | 68.84 | 70.08 | 68.84 | 70.08 | 1.37 | 1.99% | 222,721 |
| Jan 24, 2025 | 68.32 | 68.85 | 68.32 | 68.71 | 0.18 | 0.26% | 144,100 |
| Jan 23, 2025 | 67.83 | 68.60 | 67.53 | 68.53 | 0.74 | 1.09% | 180,900 |
| Jan 22, 2025 | 67.52 | 67.96 | 67.28 | 67.79 | -0.03 | -0.04% | 135,400 |
| Jan 21, 2025 | 67.03 | 67.84 | 67.03 | 67.82 | 1.16 | 1.74% | 248,168 |