SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.81
-0.01 (-0.02%)
Mar 31, 2025, 3:29 PM EDT - Market open
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.78 | 25.82 | 25.75 | 25.81 | 25.81 | 0.62% | 65,439 |
| Mar 27, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | -0.12% | 27,534 |
| Mar 26, 2025 | 25.68 | 25.70 | 25.66 | 25.68 | 25.68 | -0.27% | 49,855 |
| Mar 25, 2025 | 25.72 | 25.77 | 25.70 | 25.75 | 25.75 | 0.18% | 63,196 |
| Mar 24, 2025 | 25.75 | 25.75 | 25.70 | 25.71 | 25.71 | -0.45% | 54,691 |
| Mar 21, 2025 | 25.80 | 25.91 | 25.80 | 25.82 | 25.82 | -0.12% | 56,610 |
| Mar 20, 2025 | 25.97 | 25.97 | 25.84 | 25.85 | 25.85 | -0.04% | 30,758 |
| Mar 19, 2025 | 25.75 | 25.88 | 25.72 | 25.86 | 25.86 | 0.31% | 61,344 |
| Mar 18, 2025 | 25.63 | 25.80 | 25.63 | 25.78 | 25.78 | 0.12% | 50,023 |
| Mar 17, 2025 | 25.74 | 25.82 | 25.71 | 25.75 | 25.75 | 0.12% | 91,767 |
| Mar 14, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.72 | -0.27% | 66,894 |
| Mar 13, 2025 | 25.60 | 25.79 | 25.60 | 25.79 | 25.79 | 0.51% | 84,705 |
| Mar 12, 2025 | 25.68 | 25.73 | 25.66 | 25.66 | 25.66 | -0.39% | 99,915 |
| Mar 11, 2025 | 25.81 | 25.86 | 25.73 | 25.76 | 25.76 | -0.27% | 556,018 |
| Mar 10, 2025 | 25.81 | 25.87 | 25.81 | 25.83 | 25.83 | 0.39% | 26,097 |
| Mar 7, 2025 | 25.80 | 25.82 | 25.71 | 25.73 | 25.73 | -0.23% | 41,353 |
| Mar 6, 2025 | 25.83 | 25.83 | 25.68 | 25.79 | 25.79 | 0.08% | 44,916 |
| Mar 5, 2025 | 25.91 | 25.94 | 25.75 | 25.77 | 25.77 | -0.35% | 71,697 |
| Mar 4, 2025 | 25.93 | 25.95 | 25.83 | 25.86 | 25.86 | -0.27% | 74,030 |
| Mar 3, 2025 | 25.93 | 25.93 | 25.79 | 25.93 | 25.93 | -0.19% | 25,962 |
| Feb 28, 2025 | 25.93 | 25.98 | 25.89 | 25.98 | 25.90 | 0.50% | 119,817 |
| Feb 27, 2025 | 25.83 | 25.89 | 25.82 | 25.85 | 25.77 | -0.23% | 42,768 |
| Feb 26, 2025 | 25.76 | 25.91 | 25.76 | 25.91 | 25.83 | 0.19% | 113,750 |
| Feb 25, 2025 | 25.79 | 25.86 | 25.79 | 25.86 | 25.78 | 0.67% | 37,919 |
| Feb 24, 2025 | 25.52 | 25.70 | 25.52 | 25.69 | 25.61 | 0.17% | 43,036 |
| Feb 21, 2025 | 25.53 | 25.67 | 25.53 | 25.65 | 25.56 | 0.37% | 77,667 |
| Feb 20, 2025 | 25.58 | 25.58 | 25.52 | 25.55 | 25.47 | 0.08% | 42,111 |
| Feb 19, 2025 | 25.39 | 25.53 | 25.39 | 25.53 | 25.45 | 0.20% | 71,447 |
| Feb 18, 2025 | 25.58 | 25.58 | 25.46 | 25.48 | 25.40 | -0.35% | 72,107 |
| Feb 14, 2025 | 25.59 | 25.62 | 25.56 | 25.57 | 25.49 | 0.27% | 58,549 |
| Feb 13, 2025 | 25.46 | 25.51 | 25.43 | 25.50 | 25.42 | 0.51% | 78,204 |
| Feb 12, 2025 | 25.32 | 25.44 | 25.30 | 25.37 | 25.29 | -0.39% | 490,640 |
| Feb 11, 2025 | 25.47 | 25.48 | 25.45 | 25.47 | 25.39 | -0.12% | 33,376 |
| Feb 10, 2025 | 25.62 | 25.62 | 25.50 | 25.50 | 25.42 | -0.07% | 30,077 |
| Feb 7, 2025 | 25.50 | 25.53 | 25.48 | 25.52 | 25.44 | -0.35% | 25,523 |
| Feb 6, 2025 | 25.71 | 25.71 | 25.54 | 25.61 | 25.53 | - | 56,979 |
| Feb 5, 2025 | 25.48 | 25.66 | 25.48 | 25.61 | 25.53 | 0.45% | 87,320 |
| Feb 4, 2025 | 25.34 | 25.55 | 25.34 | 25.50 | 25.41 | 0.14% | 72,263 |
| Feb 3, 2025 | 25.43 | 25.48 | 25.37 | 25.46 | 25.38 | -0.05% | 30,940 |
| Jan 31, 2025 | 25.57 | 25.58 | 25.45 | 25.47 | 25.32 | -0.42% | 28,229 |
| Jan 30, 2025 | 25.52 | 25.62 | 25.52 | 25.58 | 25.43 | 0.31% | 35,275 |
| Jan 29, 2025 | 25.58 | 25.58 | 25.44 | 25.50 | 25.35 | -0.19% | 30,070 |
| Jan 28, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | 25.40 | 0.15% | 86,959 |
| Jan 27, 2025 | 25.49 | 25.53 | 25.47 | 25.51 | 25.36 | 0.48% | 46,148 |
| Jan 24, 2025 | 25.36 | 25.42 | 25.36 | 25.39 | 25.24 | 0.24% | 18,074 |
| Jan 23, 2025 | 25.29 | 25.37 | 25.29 | 25.33 | 25.18 | -0.20% | 47,515 |
| Jan 22, 2025 | 25.36 | 25.43 | 25.36 | 25.38 | 25.23 | -0.04% | 37,322 |
| Jan 21, 2025 | 25.51 | 25.51 | 25.39 | 25.39 | 25.24 | 0.16% | 91,142 |
| Jan 17, 2025 | 25.45 | 25.45 | 25.33 | 25.35 | 25.20 | 0.12% | 31,825 |
| Jan 16, 2025 | 25.25 | 25.38 | 25.23 | 25.32 | 25.17 | 0.10% | 18,623 |