Skip to main content
SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.36
+0.10 (0.41%)
Dec 20, 2024, 3:59 PM EST - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4325.4325.3425.3625.360.41%37,457
Dec 19, 202425.1825.3125.1825.2625.26-0.88%29,974
Dec 18, 202425.6825.7525.4825.4825.30-0.82%51,444
Dec 17, 202425.6725.7325.6425.6925.51-27,171
Dec 16, 202425.7825.7825.6725.6925.510.08%49,634
Dec 13, 202425.8725.8725.6625.6725.49-0.39%76,773
Dec 12, 202425.8525.8725.7725.7725.59-0.35%131,700
Dec 11, 202425.9026.0025.8425.8625.68-0.36%356,100
Dec 10, 202425.8425.9725.8425.9525.77-0.22%326,770
Dec 9, 202426.0126.0325.9726.0125.83-0.15%29,212
Dec 6, 202426.1226.1226.0126.0525.870.31%42,910
Dec 5, 202425.9926.0025.9225.9725.79-0.04%22,474
Dec 4, 202425.7526.0125.7525.9825.800.19%37,760
Dec 3, 202426.0426.0425.8925.9325.75-0.19%54,902
Dec 2, 202425.9025.9825.8525.9825.80-0.14%39,627
Nov 29, 202426.0126.0225.9926.0225.770.42%17,661
Nov 27, 202425.9425.9625.8925.9125.660.28%27,933
Nov 26, 202425.8225.8525.7725.8425.59-0.16%39,154
Nov 25, 202425.8525.8825.8025.8825.630.80%56,612
Nov 22, 202425.7325.7325.6325.6725.430.55%49,097
Nov 21, 202425.5925.7125.5325.5325.29-0.58%31,310
Nov 20, 202425.6525.6925.6225.6825.440.04%24,982
Nov 19, 202425.6725.7225.6525.6725.430.20%53,600
Nov 18, 202425.6225.6725.5625.6225.38-0.04%95,283
Nov 15, 202425.6325.6725.5325.6325.390.15%45,455
Nov 14, 202425.7425.7425.5925.5925.35-0.14%64,589
Nov 13, 202425.6525.7625.5825.6325.380.02%60,550
Nov 12, 202425.7025.7225.5925.6225.38-0.66%454,447
Nov 11, 202425.7925.7925.7325.7925.55-0.19%24,154
Nov 8, 202425.8425.8925.7925.8425.590.12%46,469
Nov 7, 202425.7425.8325.7025.8125.560.78%43,914
Nov 6, 202425.5225.6425.5225.6125.37-0.58%29,292
Nov 5, 202425.6925.8025.6525.7625.52-50,518
Nov 4, 202425.8225.8225.7025.7625.520.47%33,182
Nov 1, 202425.7525.7925.6325.6425.40-0.70%36,383
Oct 31, 202425.7225.8325.7225.8225.51-34,842
Oct 30, 202425.8125.9525.7825.8225.51-0.15%29,536
Oct 29, 202425.7425.8625.7425.8625.550.19%28,260
Oct 28, 202425.7625.8725.7625.8125.50-0.19%43,986
Oct 25, 202425.9325.9725.8325.8625.55-0.19%50,987
Oct 24, 202425.9825.9825.8025.9125.600.21%68,589
Oct 23, 202425.8425.9025.8125.8625.55-0.32%22,847
Oct 22, 202425.9625.9725.9125.9425.63-0.11%60,793
Oct 21, 202425.9626.0325.9425.9725.66-0.65%40,891
Oct 18, 202426.1126.1526.1126.1425.830.07%55,216
Oct 17, 202426.1026.1226.0726.1225.81-0.27%120,650
Oct 16, 202426.2226.2226.1826.1925.880.04%39,275
Oct 15, 202426.1726.1926.1526.1825.870.46%39,284
Oct 14, 202425.9426.0825.9426.0625.75-0.15%41,561
Oct 11, 202426.0126.1326.0126.1025.790.02%44,445
Oct 10, 202426.1426.1426.0426.1025.78-0.02%54,447
Oct 9, 202426.0826.1626.0826.1025.79-0.34%1,015,303
Oct 8, 202426.1226.1926.0926.1925.880.11%23,495
Oct 7, 202426.1426.1726.1226.1625.85-0.27%37,646
Oct 4, 202426.2926.2926.2126.2325.92-0.76%42,795
Oct 3, 202426.4326.5026.4126.4326.11-0.33%23,021
Oct 2, 202426.5126.5426.4526.5226.20-0.27%19,022
Oct 1, 202426.6226.6426.4526.5926.27-25,570
Sep 30, 202426.5626.6326.5326.5926.21-0.23%46,206
Sep 27, 202426.5626.6526.5626.6526.270.37%54,691
Sep 26, 202426.6426.6426.5026.5526.17-0.08%39,149
Sep 25, 202426.5826.6626.5426.5726.19-0.29%63,003
Sep 24, 202426.5426.6726.5426.6526.270.15%36,114
Sep 23, 202426.6026.6626.5326.6126.23-0.11%35,956
Sep 20, 202426.6126.6726.5826.6426.26-0.11%21,286
Sep 19, 202426.6326.7026.6226.6726.290.10%33,105
Sep 18, 202426.6826.7526.6426.6426.26-0.28%36,944
Sep 17, 202426.7126.7526.7126.7226.34-0.19%39,556
Sep 16, 202426.7226.7826.6926.7726.390.26%46,391
Sep 13, 202426.7026.7226.6426.7026.320.34%81,526
Sep 12, 202426.6126.6626.5726.6126.23-0.08%70,028
Sep 11, 202426.6026.7426.6026.6326.25-0.26%718,113
Sep 10, 202426.6326.7126.5726.7026.320.41%52,302
Sep 9, 202426.5426.6426.5126.5926.210.08%45,852
Sep 6, 202426.5826.6626.4726.5726.190.19%88,923
Sep 5, 202426.5626.5626.4226.5226.140.26%56,335
Sep 4, 202426.3326.4526.3326.4526.070.49%57,702
Sep 3, 202426.2926.3326.2626.3225.940.30%57,402
Aug 30, 202426.4326.4326.2126.2425.80-0.27%46,498
Aug 29, 202426.3126.3326.2526.3125.87-0.09%44,983
Aug 28, 202426.3726.4126.3326.3425.90-0.13%53,263
Aug 27, 202426.3426.3726.2226.3725.93-0.04%101,506
Aug 26, 202426.5026.5026.3426.3825.94-0.08%79,518
Aug 23, 202426.2526.4026.2526.4025.960.42%65,428
Aug 22, 202426.3726.3726.2426.2925.85-0.38%67,916
Aug 21, 202426.3726.4426.3226.3925.950.23%52,120
Aug 20, 202426.3726.3726.2726.3325.890.27%69,518
Aug 19, 202426.0226.2826.0226.2625.820.25%76,905
Aug 16, 202426.1826.2126.0426.2025.760.21%34,533
Aug 15, 202426.1026.1426.0926.1425.70-0.49%78,410
Aug 14, 202426.2526.3926.2426.2725.830.15%95,960
Aug 13, 202426.2726.3526.1726.2325.790.34%95,224
Aug 12, 202426.1026.1726.0426.1425.700.31%165,479
Aug 9, 202426.1026.1826.0426.0625.620.27%2,719,965
Aug 8, 202426.0126.0125.9325.9925.56-0.15%27,273
Aug 7, 202426.0426.0725.9826.0325.60-0.27%42,535
Aug 6, 202426.2126.2126.0626.1025.66-0.57%38,813
Aug 5, 202426.4226.4226.2026.2525.81-0.04%56,719
Aug 2, 202426.1826.2626.1526.2625.821.04%25,276
Aug 1, 202425.9926.0225.9725.9925.560.04%20,609