SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.44
+0.05 (0.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202525.4925.6225.4925.6225.620.63%31,856
Apr 23, 202525.7225.7225.4225.4625.460.28%36,315
Apr 22, 202525.4325.4425.3825.3925.390.16%49,881
Apr 21, 202525.5425.5425.3225.3525.35-0.71%74,088
Apr 17, 202525.5325.5825.4725.5325.53-0.27%101,329
Apr 16, 202525.5925.6225.4625.6025.600.31%67,782
Apr 15, 202525.4325.5525.4125.5225.520.28%69,809
Apr 14, 202525.5125.5325.3725.4525.450.28%106,498
Apr 11, 202525.0625.4625.0325.3825.38-184,855
Apr 10, 202525.5325.5625.3425.3825.38-0.98%99,436
Apr 9, 202525.3025.6325.1925.6325.630.43%1,360,487
Apr 8, 202525.8025.8025.4525.5225.52-0.70%69,855
Apr 7, 202525.7925.9825.6525.7025.70-1.42%60,566
Apr 4, 202526.2626.2626.0526.0726.070.19%56,323
Apr 3, 202526.0426.0925.9926.0226.020.54%45,434
Apr 2, 202526.0126.0125.8125.8825.88-0.07%49,388
Apr 1, 202525.8625.9425.8025.9025.900.07%42,485
Mar 31, 202525.8325.9225.8025.8825.800.27%24,957
Mar 28, 202525.7825.8225.7525.8125.730.62%65,439
Mar 27, 202525.6025.6525.6025.6525.57-0.12%27,534
Mar 26, 202525.6825.7025.6625.6825.60-0.27%49,855
Mar 25, 202525.7225.7725.7025.7525.670.18%63,196
Mar 24, 202525.7525.7525.7025.7125.62-0.45%54,691
Mar 21, 202525.8025.9125.8025.8225.74-0.12%56,610
Mar 20, 202525.9725.9725.8425.8525.77-0.04%30,758
Mar 19, 202525.7525.8825.7225.8625.780.31%61,344
Mar 18, 202525.6325.8025.6325.7825.700.12%50,023
Mar 17, 202525.7425.8225.7125.7525.670.12%91,767
Mar 14, 202525.6925.7425.6925.7225.64-0.27%66,894
Mar 13, 202525.6025.7925.6025.7925.710.51%84,705
Mar 12, 202525.6825.7325.6625.6625.58-0.39%99,915
Mar 11, 202525.8125.8625.7325.7625.68-0.27%556,018
Mar 10, 202525.8125.8725.8125.8325.750.39%26,097
Mar 7, 202525.8025.8225.7125.7325.65-0.23%41,353
Mar 6, 202525.8325.8325.6825.7925.710.08%44,916
Mar 5, 202525.9125.9425.7525.7725.69-0.35%71,697
Mar 4, 202525.9325.9525.8325.8625.78-0.27%74,030
Mar 3, 202525.9325.9325.7925.9325.85-0.19%25,962
Feb 28, 202525.9325.9825.8925.9825.810.50%119,817
Feb 27, 202525.8325.8925.8225.8525.68-0.23%42,768
Feb 26, 202525.7625.9125.7625.9125.740.19%113,750
Feb 25, 202525.7925.8625.7925.8625.690.67%37,919
Feb 24, 202525.5225.7025.5225.6925.520.17%43,036
Feb 21, 202525.5325.6725.5325.6525.480.37%77,667
Feb 20, 202525.5825.5825.5225.5525.390.08%42,111
Feb 19, 202525.3925.5325.3925.5325.370.20%71,447
Feb 18, 202525.5825.5825.4625.4825.32-0.35%72,107
Feb 14, 202525.5925.6225.5625.5725.400.27%58,549
Feb 13, 202525.4625.5125.4325.5025.340.51%78,204
Feb 12, 202525.3225.4425.3025.3725.21-0.39%490,640