Skip to main content
logo
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.98
0.00 (0.02%)
At close: Jan 28, 2026, 4:00 PM EST
25.98
0.00 (0.00%)
After-hours: Jan 28, 2026, 8:00 PM EST

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.9625.9825.9225.9825.980.02%23,988
Jan 27, 202625.9426.0125.9425.9825.98-0.12%22,665
Jan 26, 202625.9726.0225.9726.0126.010.18%33,933
Jan 23, 202625.9325.9725.9225.9625.960.03%36,975
Jan 22, 202625.9125.9625.8925.9525.950.08%28,043
Jan 21, 202625.8225.9425.8225.9325.930.41%32,931
Jan 20, 202625.8225.8725.7825.8325.83-0.48%58,514
Jan 16, 202626.0026.0025.9425.9525.95-0.31%38,744
Jan 15, 202625.9926.0325.9926.0326.030.06%17,401
Jan 14, 202625.9326.0425.9326.0226.020.17%44,332
Jan 13, 202625.9325.9925.9325.9725.970.19%47,131
Jan 12, 202625.8925.9825.8925.9225.92-0.12%74,404
Jan 9, 202625.9225.9925.9025.9525.950.19%1,030,863
Jan 8, 202625.8825.9125.8825.9025.90-0.23%44,032
Jan 7, 202625.9725.9725.9225.9625.960.21%60,214
Jan 6, 202625.8325.9125.8325.9125.91-0.02%22,144
Jan 5, 202625.8825.9325.8825.9125.910.17%38,488
Jan 2, 202625.8825.8825.8425.8725.87-0.17%26,782
Dec 31, 202525.8625.9525.8625.9125.91-0.15%31,953
Dec 30, 202525.9425.9625.9025.9525.95-0.04%26,164
Dec 29, 202525.9425.9625.9325.9625.960.12%27,574
Dec 26, 202525.9725.9725.9025.9325.93-14,116
Dec 24, 202525.8925.9325.8725.9325.930.31%31,002
Dec 23, 202525.8225.8825.7925.8525.85-0.04%57,926
Dec 22, 202525.8425.8625.8325.8625.860.05%57,124
Dec 19, 202525.8825.8925.8425.8525.85-0.23%58,683
Dec 18, 202525.9125.9125.8125.9125.91-0.20%43,741
Dec 17, 202525.9525.9725.9225.9625.83-0.03%24,555
Dec 16, 202525.8325.9725.8325.9725.840.23%52,425
Dec 15, 202525.9225.9625.9025.9125.780.07%41,494
Dec 12, 202525.9525.9525.8725.8925.76-0.38%37,128
Dec 11, 202525.9626.0525.9625.9925.86-0.04%27,289
Dec 10, 202525.9426.0025.9026.0025.870.35%26,002
Dec 9, 202525.9625.9725.8925.9125.78-0.08%19,602
Dec 8, 202526.0226.0225.8725.9325.80-0.19%25,645
Dec 5, 202526.0126.0225.9525.9825.85-0.13%62,169
Dec 4, 202526.0526.0526.0026.0225.89-0.29%21,348
Dec 3, 202526.0026.0926.0026.0925.960.25%29,229
Dec 2, 202525.9926.0425.9826.0325.900.08%34,993
Dec 1, 202526.0026.0225.9926.0125.88-0.84%23,602
Nov 28, 202526.2326.2626.2026.2326.02-0.15%17,845
Nov 26, 202526.2326.2726.2026.2726.060.13%61,050
Nov 25, 202526.2226.2726.2126.2326.020.24%55,373
Nov 24, 202526.1626.1726.1226.1725.960.22%38,841
Nov 21, 202526.0626.1126.0626.1125.900.28%38,451
Nov 20, 202526.0726.0726.0126.0425.830.25%53,892
Nov 19, 202526.0326.0425.9725.9725.77-0.08%12,684
Nov 18, 202526.0226.0325.9726.0025.790.06%40,773
Nov 17, 202525.9526.0125.9525.9825.77-0.04%41,682
Nov 14, 202526.1026.1025.9625.9925.78-0.23%99,621