Skip to main content
logo
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
26.17
+0.06 (0.22%)
At close: Nov 24, 2025, 4:00 PM EST
26.17
0.00 (0.00%)
After-hours: Nov 24, 2025, 4:10 PM EST

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202526.1626.1726.1226.1726.170.22%38,841
Nov 21, 202526.0626.1126.0626.1126.110.28%38,451
Nov 20, 202526.0726.0726.0126.0426.040.25%53,892
Nov 19, 202526.0326.0425.9725.9725.97-0.08%12,684
Nov 18, 202526.0226.0325.9726.0026.000.06%40,773
Nov 17, 202525.9526.0125.9525.9825.98-0.04%41,682
Nov 14, 202526.1026.1025.9625.9925.99-0.23%99,621
Nov 13, 202526.1126.1126.0326.0526.05-0.23%44,592
Nov 12, 202526.0526.1326.0526.1126.11-0.08%107,088
Nov 11, 202526.1026.1326.1026.1326.130.33%16,740
Nov 10, 202526.0926.0926.0326.0526.05-0.06%26,117
Nov 7, 202525.9626.0725.9626.0626.060.04%19,024
Nov 6, 202526.0926.0926.0426.0526.050.35%37,678
Nov 5, 202526.0626.0625.9325.9625.96-0.35%36,633
Nov 4, 202525.9626.0725.9626.0526.050.15%34,599
Nov 3, 202525.9526.0325.9526.0126.01-0.50%32,663
Oct 31, 202526.2126.2126.1326.1426.06-0.08%26,089
Oct 30, 202526.1426.2026.1426.1626.08-0.23%52,552
Oct 29, 202526.3026.3526.1926.2226.14-0.53%63,850
Oct 28, 202526.3426.3626.3126.3626.270.15%46,689
Oct 27, 202526.2826.3326.2626.3226.230.04%40,909
Oct 24, 202526.2726.3126.2726.3126.220.11%29,553
Oct 23, 202526.2526.3226.2526.2826.19-0.25%24,449
Oct 22, 202526.3226.3526.3126.3526.26-34,552
Oct 21, 202526.3826.3826.3426.3526.260.13%32,147
Oct 20, 202526.2826.3126.2726.3126.220.21%73,447
Oct 17, 202526.2726.2726.2326.2626.17-0.17%35,729
Oct 16, 202526.2426.3026.1926.3026.210.42%45,481
Oct 15, 202526.1726.2526.1226.1926.11-0.06%34,406
Oct 14, 202526.1226.2226.1226.2126.120.02%56,104
Oct 13, 202526.1626.2026.0926.2026.120.27%151,847
Oct 10, 202526.0426.1526.0426.1326.050.42%131,791
Oct 9, 202526.0626.0825.9426.0225.94-0.02%3,235,730
Oct 8, 202526.0526.0726.0126.0325.94-15,659
Oct 7, 202526.0026.0526.0026.0325.940.15%29,636
Oct 6, 202526.0426.0425.9825.9925.90-0.24%48,323
Oct 3, 202526.0526.0926.0426.0525.96-0.10%34,900
Oct 2, 202526.0926.0926.0226.0825.990.13%49,665
Oct 1, 202526.1026.1026.0126.0425.96-0.06%30,955
Sep 30, 202526.0826.1126.0526.0625.88-0.04%25,690
Sep 29, 202526.0526.0826.0526.0725.890.25%29,654
Sep 26, 202525.9726.0425.9726.0025.83-0.02%23,672
Sep 25, 202526.0626.0625.9626.0125.84-0.11%18,595
Sep 24, 202526.0426.1026.0326.0425.86-0.13%26,713
Sep 23, 202526.0526.1026.0526.0725.900.08%22,045
Sep 22, 202526.0726.1226.0426.0525.88-0.04%30,335
Sep 19, 202526.0826.1126.0626.0625.89-0.10%30,305
Sep 18, 202526.0626.1226.0526.0925.91-0.27%15,644
Sep 17, 202526.2226.2526.1426.1625.98-0.19%24,595
Sep 16, 202526.1626.2326.1626.2126.030.04%38,733