Skip to main content
SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.64
+0.09 (0.37%)
Feb 21, 2025, 3:57 PM EST - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5325.6725.5325.6525.650.37%77,667
Feb 20, 202525.5825.5825.5225.5525.550.08%42,111
Feb 19, 202525.3925.5325.3925.5325.530.20%71,447
Feb 18, 202525.5825.5825.4625.4825.48-0.35%72,107
Feb 14, 202525.5925.6225.5625.5725.570.27%58,549
Feb 13, 202525.4625.5125.4325.5025.500.51%78,204
Feb 12, 202525.3225.4425.3025.3725.37-0.39%490,640
Feb 11, 202525.4725.4825.4525.4725.47-0.12%33,376
Feb 10, 202525.6225.6225.5025.5025.50-0.07%30,077
Feb 7, 202525.5025.5325.4825.5225.52-0.35%25,523
Feb 6, 202525.7125.7125.5425.6125.61-56,979
Feb 5, 202525.4825.6625.4825.6125.610.45%87,320
Feb 4, 202525.3425.5525.3425.5025.500.14%72,263
Feb 3, 202525.4325.4825.3725.4625.46-0.05%30,940
Jan 31, 202525.5725.5825.4525.4725.40-0.42%28,229
Jan 30, 202525.5225.6225.5225.5825.510.31%35,275
Jan 29, 202525.5825.5825.4425.5025.43-0.19%30,070
Jan 28, 202525.4025.5525.4025.5525.480.15%86,959
Jan 27, 202525.4925.5325.4725.5125.440.48%46,148
Jan 24, 202525.3625.4225.3625.3925.320.24%18,074
Jan 23, 202525.2925.3725.2925.3325.26-0.20%47,515
Jan 22, 202525.3625.4325.3625.3825.31-0.04%37,322
Jan 21, 202525.5125.5125.3925.3925.320.16%91,142
Jan 17, 202525.4525.4525.3325.3525.280.12%31,825
Jan 16, 202525.2525.3825.2325.3225.250.10%18,623
Jan 15, 202525.3825.3825.2525.3025.230.92%21,593
Jan 14, 202525.0925.0925.0225.0725.000.02%50,041
Jan 13, 202525.0725.0725.0125.0624.99-0.04%419,144
Jan 10, 202525.0725.1525.0625.0725.00-0.75%42,960
Jan 8, 202525.2425.2625.1925.2625.190.08%38,864
Jan 7, 202525.3525.3525.1925.2425.17-0.20%44,629
Jan 6, 202525.3525.3525.2625.2925.22-0.08%36,152
Jan 3, 202525.3725.3925.3125.3125.24-0.24%104,677
Jan 2, 202525.3725.4325.3125.3725.300.04%21,411
Dec 31, 202425.4025.4225.3325.3625.29-0.11%30,710
Dec 30, 202425.3525.3925.3525.3925.320.47%9,807
Dec 27, 202425.3225.3325.2725.2725.20-0.24%17,980
Dec 26, 202425.2425.3425.2025.3325.260.21%17,629
Dec 24, 202425.2325.2825.2125.2825.210.08%21,668
Dec 23, 202425.2425.3125.2425.2625.19-0.39%33,190
Dec 20, 202425.4325.4325.3425.3625.290.41%37,457
Dec 19, 202425.1825.3125.1825.2625.19-0.88%29,974
Dec 18, 202425.6825.7525.4825.4825.23-0.82%51,444
Dec 17, 202425.6725.7325.6425.6925.44-27,171
Dec 16, 202425.7825.7825.6725.6925.440.08%49,634
Dec 13, 202425.8725.8725.6625.6725.42-0.39%76,773
Dec 12, 202425.8525.8725.7725.7725.52-0.35%131,700
Dec 11, 202425.9026.0025.8425.8625.61-0.36%356,100
Dec 10, 202425.8425.9725.8425.9525.70-0.22%326,770
Dec 9, 202426.0126.0325.9726.0125.76-0.15%29,212
Dec 6, 202426.1226.1226.0126.0525.790.31%42,910
Dec 5, 202425.9926.0025.9225.9725.72-0.04%22,474
Dec 4, 202425.7526.0125.7525.9825.730.19%37,760
Dec 3, 202426.0426.0425.8925.9325.68-0.19%54,902
Dec 2, 202425.9025.9825.8525.9825.73-0.14%39,627
Nov 29, 202426.0126.0225.9926.0225.700.42%17,661
Nov 27, 202425.9425.9625.8925.9125.590.28%27,933
Nov 26, 202425.8225.8525.7725.8425.52-0.16%39,154
Nov 25, 202425.8525.8825.8025.8825.560.80%56,612
Nov 22, 202425.7325.7325.6325.6725.360.55%49,097
Nov 21, 202425.5925.7125.5325.5325.22-0.58%31,310
Nov 20, 202425.6525.6925.6225.6825.370.04%24,982
Nov 19, 202425.6725.7225.6525.6725.360.20%53,600
Nov 18, 202425.6225.6725.5625.6225.31-0.04%95,283
Nov 15, 202425.6325.6725.5325.6325.320.15%45,455
Nov 14, 202425.7425.7425.5925.5925.28-0.14%64,589
Nov 13, 202425.6525.7625.5825.6325.310.02%60,550
Nov 12, 202425.7025.7225.5925.6225.31-0.66%454,447
Nov 11, 202425.7925.7925.7325.7925.47-0.19%24,154
Nov 8, 202425.8425.8925.7925.8425.520.12%46,469
Nov 7, 202425.7425.8325.7025.8125.490.78%43,914
Nov 6, 202425.5225.6425.5225.6125.30-0.58%29,292
Nov 5, 202425.6925.8025.6525.7625.45-50,518
Nov 4, 202425.8225.8225.7025.7625.450.47%33,182
Nov 1, 202425.7525.7925.6325.6425.33-0.70%36,383
Oct 31, 202425.7225.8325.7225.8225.44-34,842
Oct 30, 202425.8125.9525.7825.8225.44-0.15%29,536
Oct 29, 202425.7425.8625.7425.8625.480.19%28,260
Oct 28, 202425.7625.8725.7625.8125.43-0.19%43,986
Oct 25, 202425.9325.9725.8325.8625.48-0.19%50,987
Oct 24, 202425.9825.9825.8025.9125.530.21%68,589
Oct 23, 202425.8425.9025.8125.8625.48-0.32%22,847
Oct 22, 202425.9625.9725.9125.9425.56-0.11%60,793
Oct 21, 202425.9626.0325.9425.9725.59-0.65%40,891
Oct 18, 202426.1126.1526.1126.1425.750.07%55,216
Oct 17, 202426.1026.1226.0726.1225.74-0.27%120,650
Oct 16, 202426.2226.2226.1826.1925.810.04%39,275
Oct 15, 202426.1726.1926.1526.1825.800.46%39,284
Oct 14, 202425.9426.0825.9426.0625.68-0.15%41,561
Oct 11, 202426.0126.1326.0126.1025.720.02%44,445
Oct 10, 202426.1426.1426.0426.1025.71-0.02%54,447
Oct 9, 202426.0826.1626.0826.1025.72-0.34%1,015,303
Oct 8, 202426.1226.1926.0926.1925.810.11%23,495
Oct 7, 202426.1426.1726.1226.1625.78-0.27%37,646
Oct 4, 202426.2926.2926.2126.2325.84-0.76%42,795
Oct 3, 202426.4326.5026.4126.4326.04-0.33%23,021
Oct 2, 202426.5126.5426.4526.5226.13-0.27%19,022
Oct 1, 202426.6226.6426.4526.5926.20-25,570
Sep 30, 202426.5626.6326.5326.5926.14-0.23%46,206
Sep 27, 202426.5626.6526.5626.6526.200.37%54,691