State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.61
+0.14 (0.55%)
Mar 30, 2026, 4:00 PM EDT - Market closed
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.67 | 25.67 | 25.59 | 25.61 | 25.61 | 0.55% | 61,810 |
| Mar 27, 2026 | 25.42 | 25.49 | 25.42 | 25.47 | 25.47 | -0.08% | 55,658 |
| Mar 26, 2026 | 25.53 | 25.61 | 25.47 | 25.49 | 25.49 | -0.66% | 38,926 |
| Mar 25, 2026 | 25.64 | 25.69 | 25.63 | 25.66 | 25.66 | 0.39% | 32,527 |
| Mar 24, 2026 | 25.48 | 25.60 | 25.48 | 25.56 | 25.56 | -0.31% | 62,551 |
| Mar 23, 2026 | 25.57 | 25.68 | 25.56 | 25.64 | 25.64 | 0.44% | 85,115 |
| Mar 20, 2026 | 25.66 | 25.67 | 25.50 | 25.53 | 25.53 | -0.94% | 1,884,436 |
| Mar 19, 2026 | 25.59 | 25.77 | 25.59 | 25.77 | 25.77 | 0.27% | 44,454 |
| Mar 18, 2026 | 25.73 | 25.79 | 25.70 | 25.70 | 25.70 | -0.45% | 48,570 |
| Mar 17, 2026 | 25.85 | 25.85 | 25.81 | 25.82 | 25.82 | 0.14% | 27,429 |
| Mar 16, 2026 | 25.81 | 25.81 | 25.72 | 25.78 | 25.78 | 0.55% | 43,899 |
| Mar 13, 2026 | 25.75 | 25.77 | 25.62 | 25.64 | 25.64 | -0.16% | 108,541 |
| Mar 12, 2026 | 25.72 | 25.74 | 25.64 | 25.68 | 25.68 | -0.50% | 51,968 |
| Mar 11, 2026 | 25.91 | 25.91 | 25.79 | 25.81 | 25.81 | -0.42% | 75,951 |
| Mar 10, 2026 | 26.00 | 26.02 | 25.92 | 25.92 | 25.92 | -0.46% | 63,827 |
| Mar 9, 2026 | 25.91 | 26.04 | 25.89 | 26.04 | 26.04 | 0.39% | 119,542 |
| Mar 6, 2026 | 25.93 | 26.00 | 25.86 | 25.94 | 25.94 | -0.15% | 1,762,960 |
| Mar 5, 2026 | 25.96 | 25.99 | 25.94 | 25.98 | 25.98 | -0.31% | 36,651 |
| Mar 4, 2026 | 26.01 | 26.09 | 26.01 | 26.06 | 26.06 | -0.08% | 38,494 |
| Mar 3, 2026 | 25.99 | 26.10 | 25.98 | 26.08 | 26.08 | -0.05% | 36,603 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.07 | 26.09 | 26.09 | -0.81% | 40,470 |
| Feb 27, 2026 | 26.28 | 26.32 | 26.28 | 26.31 | 26.22 | 0.17% | 30,520 |
| Feb 26, 2026 | 26.23 | 26.26 | 26.21 | 26.26 | 26.18 | 0.16% | 34,171 |
| Feb 25, 2026 | 26.22 | 26.24 | 26.16 | 26.22 | 26.13 | -0.01% | 32,590 |
| Feb 24, 2026 | 26.28 | 26.28 | 26.20 | 26.22 | 26.13 | -0.06% | 35,372 |
| Feb 23, 2026 | 26.21 | 26.25 | 26.20 | 26.24 | 26.15 | 0.21% | 32,773 |
| Feb 20, 2026 | 26.17 | 26.18 | 26.14 | 26.18 | 26.10 | 0.15% | 51,479 |
| Feb 19, 2026 | 26.13 | 26.18 | 26.13 | 26.14 | 26.06 | -0.10% | 25,445 |
| Feb 18, 2026 | 26.18 | 26.19 | 26.16 | 26.17 | 26.08 | -0.25% | 42,682 |
| Feb 17, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 26.15 | 0.23% | 72,042 |
| Feb 13, 2026 | 26.24 | 26.24 | 26.17 | 26.17 | 26.09 | 0.27% | 57,777 |
| Feb 12, 2026 | 26.08 | 26.13 | 26.04 | 26.10 | 26.02 | 0.54% | 48,571 |
| Feb 11, 2026 | 25.93 | 26.07 | 25.93 | 25.96 | 25.88 | -0.38% | 31,623 |
| Feb 10, 2026 | 26.08 | 26.08 | 26.01 | 26.06 | 25.98 | 0.54% | 62,784 |
| Feb 9, 2026 | 25.92 | 25.99 | 25.90 | 25.92 | 25.84 | -0.08% | 253,838 |
| Feb 6, 2026 | 25.93 | 25.96 | 25.89 | 25.94 | 25.86 | -0.04% | 45,177 |
| Feb 5, 2026 | 25.86 | 25.95 | 25.85 | 25.95 | 25.87 | 0.52% | 44,039 |
| Feb 4, 2026 | 25.83 | 25.83 | 25.80 | 25.82 | 25.73 | -0.08% | 48,227 |
| Feb 3, 2026 | 25.82 | 25.86 | 25.80 | 25.84 | 25.75 | -0.02% | 48,639 |
| Feb 2, 2026 | 25.87 | 25.89 | 25.82 | 25.84 | 25.76 | -0.39% | 74,052 |
| Jan 30, 2026 | 25.95 | 25.97 | 25.94 | 25.94 | 25.77 | -0.12% | 44,319 |
| Jan 29, 2026 | 25.93 | 25.97 | 25.92 | 25.97 | 25.80 | -0.04% | 23,139 |
| Jan 28, 2026 | 25.96 | 25.98 | 25.92 | 25.98 | 25.80 | 0.02% | 23,988 |
| Jan 27, 2026 | 25.94 | 26.01 | 25.94 | 25.98 | 25.80 | -0.12% | 22,665 |
| Jan 26, 2026 | 25.97 | 26.02 | 25.97 | 26.01 | 25.83 | 0.18% | 33,933 |
| Jan 23, 2026 | 25.93 | 25.97 | 25.92 | 25.96 | 25.78 | 0.03% | 36,975 |
| Jan 22, 2026 | 25.91 | 25.96 | 25.89 | 25.95 | 25.78 | 0.08% | 28,043 |
| Jan 21, 2026 | 25.82 | 25.94 | 25.82 | 25.93 | 25.76 | 0.41% | 32,931 |
| Jan 20, 2026 | 25.82 | 25.87 | 25.78 | 25.83 | 25.65 | -0.48% | 58,514 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.94 | 25.95 | 25.78 | -0.31% | 38,744 |