Skip to main content
SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.82
0.00 (0.00%)
Oct 31, 2024, 3:59 PM EDT - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.7225.8325.7225.8225.82-34,842
Oct 30, 202425.8125.9525.7825.8225.82-0.15%29,536
Oct 29, 202425.7425.8625.7425.8625.860.19%28,300
Oct 28, 202425.7625.8725.7625.8125.81-0.19%44,000
Oct 25, 202425.9325.9725.8325.8625.86-0.19%51,000
Oct 24, 202425.9825.9825.8025.9125.910.19%68,600
Oct 23, 202425.8425.9025.8125.8625.86-0.31%22,847
Oct 22, 202425.9525.9725.9125.9425.94-0.12%60,800
Oct 21, 202425.9626.0325.9425.9725.97-0.65%40,900
Oct 18, 202426.1126.1526.1126.1426.140.08%55,216
Oct 17, 202426.1026.1226.0726.1226.12-0.27%120,700
Oct 16, 202426.2226.2226.1826.1926.190.04%39,300
Oct 15, 202426.1726.1926.1526.1826.180.46%39,300
Oct 14, 202425.9426.0825.9426.0626.06-0.15%41,600
Oct 11, 202426.0126.1326.0126.1026.10-44,445
Oct 10, 202426.1426.1426.0426.1026.10-54,447
Oct 9, 202426.0826.1626.0826.1026.10-0.34%1,015,303
Oct 8, 202426.1226.1926.0926.1926.190.11%23,500
Oct 7, 202426.1426.1726.1226.1626.16-0.27%37,646
Oct 4, 202426.2926.2926.2126.2326.23-0.76%42,800
Oct 3, 202426.4326.5026.4126.4326.43-0.34%23,021
Oct 2, 202426.5126.5426.4526.5226.52-0.26%19,022
Oct 1, 202426.6226.6426.4526.5926.59-25,600
Sep 30, 202426.5626.6326.5226.5926.52-0.23%46,206
Sep 27, 202426.5626.6526.5626.6526.590.38%54,700
Sep 26, 202426.6426.6426.5026.5526.49-0.08%39,149
Sep 25, 202426.5826.6626.5426.5726.51-0.30%63,003
Sep 24, 202426.5426.6726.5426.6526.590.15%36,114
Sep 23, 202426.6026.6626.5326.6126.55-0.11%36,000
Sep 20, 202426.6126.6726.5826.6426.58-0.11%21,300
Sep 19, 202426.6326.7026.6226.6726.610.11%33,105
Sep 18, 202426.6826.7526.6426.6426.58-0.30%36,944
Sep 17, 202426.7126.7526.7126.7226.66-0.19%39,600
Sep 16, 202426.7226.7826.6926.7726.710.26%46,400
Sep 13, 202426.7026.7226.6426.7026.640.34%81,526
Sep 12, 202426.6126.6626.5726.6126.55-0.08%70,028
Sep 11, 202426.6026.7426.6026.6326.57-0.26%718,113
Sep 10, 202426.6326.7126.5726.7026.640.41%52,302
Sep 9, 202426.5426.6426.5126.5926.530.08%45,900
Sep 6, 202426.5826.6626.4726.5726.510.19%88,923
Sep 5, 202426.5626.5626.4226.5226.460.26%56,335
Sep 4, 202426.3326.4526.3326.4526.390.49%57,702
Sep 3, 202426.2926.3326.2626.3226.260.30%57,402
Aug 30, 202426.4326.4326.2126.2426.11-0.27%46,500
Aug 29, 202426.3126.3326.2526.3126.18-0.11%45,000
Aug 28, 202426.3726.4126.3326.3426.21-0.11%53,300
Aug 27, 202426.3426.3726.2226.3726.24-0.04%101,506
Aug 26, 202426.5026.5026.3426.3826.25-0.08%79,518
Aug 23, 202426.2526.4026.2526.4026.270.42%65,428
Aug 22, 202426.3726.3726.2426.2926.16-0.38%67,916
Aug 21, 202426.3726.4426.3226.3926.260.23%52,120
Aug 20, 202426.3726.3726.2726.3326.200.27%69,518
Aug 19, 202426.0226.2826.0226.2626.130.23%76,905
Aug 16, 202426.1826.2126.0426.2026.070.23%34,533
Aug 15, 202426.1026.1426.0926.1426.01-0.49%78,410
Aug 14, 202426.2526.3926.2426.2726.140.15%96,000
Aug 13, 202426.2726.3526.1726.2326.100.34%95,224
Aug 12, 202426.1026.1726.0426.1426.010.31%165,500
Aug 9, 202426.1026.1826.0426.0625.940.27%2,720,000
Aug 8, 202426.0126.0125.9325.9925.87-0.15%27,300
Aug 7, 202426.0426.0725.9826.0325.91-0.27%42,535
Aug 6, 202426.2126.2126.0626.1025.97-0.57%38,813
Aug 5, 202426.4226.4226.2026.2526.12-0.04%56,719
Aug 2, 202426.1826.2626.1526.2626.131.04%25,300
Aug 1, 202425.9926.0225.9725.9925.870.04%20,609
Jul 31, 202425.9025.9825.8525.9825.790.54%30,320
Jul 30, 202425.8425.8425.7725.8425.650.04%34,808
Jul 29, 202425.8625.8625.7825.8325.640.27%69,034
Jul 26, 202425.6925.7925.6925.7625.570.31%76,041
Jul 25, 202425.5925.7225.5925.6825.490.16%66,300
Jul 24, 202425.6325.7325.6325.6425.45-0.27%932,035
Jul 23, 202425.7025.7525.6625.7125.520.16%43,400
Jul 22, 202425.5525.7425.5525.6725.48-0.04%50,000
Jul 19, 202425.6925.7025.6725.6825.49-0.23%15,412
Jul 18, 202425.8125.8125.7325.7425.54-0.16%49,500
Jul 17, 202425.6825.8125.6825.7825.59-14,425
Jul 16, 202425.7725.7825.7125.7825.590.27%38,700
Jul 15, 202425.7425.7425.6725.7125.52-0.27%122,627
Jul 12, 202425.7025.7825.7025.7825.590.19%58,741
Jul 11, 202425.6125.7625.6125.7325.540.47%76,924
Jul 10, 202425.5425.6125.4725.6125.420.16%965,500
Jul 9, 202425.5625.5725.5025.5725.38-0.08%35,200
Jul 8, 202425.6025.6025.5425.5925.400.04%31,513
Jul 5, 202425.5225.5825.5025.5825.390.55%27,800
Jul 3, 202425.3725.4425.3225.4425.250.55%50,039
Jul 2, 202425.2925.3025.2325.3025.110.44%76,145
Jul 1, 202425.0025.2725.0025.1925.00-0.94%59,800
Jun 28, 202425.6325.6325.4325.4325.18-0.66%49,141
Jun 27, 202425.6225.7025.5725.6025.340.16%69,000
Jun 26, 202425.5825.5825.5125.5625.30-0.62%109,948
Jun 25, 202425.6425.7625.6325.7225.460.23%988,200
Jun 24, 202425.5825.6625.5825.6625.400.12%30,000
Jun 21, 202425.6525.6525.5925.6325.370.12%21,500
Jun 20, 202425.4425.6325.4425.6025.34-0.31%33,800
Jun 18, 202425.5725.6925.5725.6825.430.35%30,516
Jun 17, 202425.4525.5925.4525.5925.33-0.31%42,000
Jun 14, 202425.6325.6825.6325.6725.410.27%18,200
Jun 13, 202425.5025.6425.5025.6025.340.55%24,327
Jun 12, 202425.5125.6125.4625.4625.210.51%47,940
Jun 11, 202425.2425.3425.2425.3325.070.28%636,045