SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.84
+0.05 (0.19%)
At close: Sep 3, 2025, 4:00 PM
25.84
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202525.7725.8625.7725.8425.840.19%16,996
Sep 2, 202525.7125.7925.7025.7925.79-0.39%41,845
Aug 29, 202525.9025.9225.8825.8925.80-0.14%23,381
Aug 28, 202525.8825.9325.8825.9325.840.10%29,343
Aug 27, 202525.8325.9025.8225.9025.810.13%38,474
Aug 26, 202525.8225.8825.8125.8725.780.16%22,536
Aug 25, 202525.8225.8525.8125.8325.74-0.25%40,391
Aug 22, 202525.7825.8925.7425.8925.800.68%28,592
Aug 21, 202525.7425.7425.6525.7225.63-0.23%37,232
Aug 20, 202525.7625.7925.7525.7825.690.08%24,101
Aug 19, 202525.7425.7725.7325.7625.670.16%29,078
Aug 18, 202525.6925.7425.6925.7225.63-0.12%50,763
Aug 15, 202525.7525.7825.7325.7525.66-0.08%17,848
Aug 14, 202525.8125.8225.7425.7725.68-0.10%78,554
Aug 13, 202525.7925.8425.7925.7925.700.21%191,878
Aug 12, 202525.7225.7425.6725.7425.650.06%199,467
Aug 11, 202525.7225.7625.7125.7225.63-0.12%4,989,333
Aug 8, 202525.7425.7525.7225.7525.66-0.18%44,995
Aug 7, 202525.8025.8525.7825.8025.71-0.09%41,628
Aug 6, 202525.8425.8425.7125.8225.73-0.12%55,346
Aug 5, 202525.7025.8525.7025.8525.760.17%42,085
Aug 4, 202525.7825.8225.7725.8125.720.10%33,510
Aug 1, 202525.6625.7925.6625.7825.690.57%39,505
Jul 31, 202525.7525.7525.6425.6425.460.06%35,068
Jul 30, 202525.6225.7125.6225.6225.45-0.30%31,215
Jul 29, 202525.5825.7125.5825.7025.530.56%41,934
Jul 28, 202525.6125.6125.5325.5625.39-0.21%37,504
Jul 25, 202525.5525.6125.5325.6125.440.27%34,734
Jul 24, 202525.5225.5725.5225.5425.37-0.16%74,715
Jul 23, 202525.6825.6825.5525.5825.41-0.21%53,750
Jul 22, 202525.5825.6525.5825.6425.460.15%40,190
Jul 21, 202525.6025.6325.5925.6025.430.38%37,255
Jul 18, 202525.4925.5225.4825.5025.330.28%142,050
Jul 17, 202525.4625.4925.4225.4325.260.08%42,228
Jul 16, 202525.4525.4825.3825.4125.240.08%91,773
Jul 15, 202525.5525.5525.3825.3925.22-0.51%51,342
Jul 14, 202525.4625.5225.4525.5225.350.08%84,341
Jul 11, 202525.5225.5325.4825.5025.33-0.47%70,603
Jul 10, 202525.6825.6825.5525.6225.45-0.12%1,472,387
Jul 9, 202525.4525.6525.4525.6525.480.51%63,841
Jul 8, 202525.5225.5225.4725.5225.350.01%37,075
Jul 7, 202525.6625.6625.4925.5225.35-0.44%64,442
Jul 3, 202525.6925.6925.6125.6325.46-0.23%30,298
Jul 2, 202525.6625.7025.6525.6925.52-0.12%51,191
Jul 1, 202525.7525.7625.6825.7225.55-0.46%57,317
Jun 30, 202525.7625.8425.7525.8425.590.43%59,795
Jun 27, 202525.8125.8125.7125.7325.48-0.23%36,223
Jun 26, 202525.6725.7925.6725.7925.540.31%41,154
Jun 25, 202525.6325.7125.6325.7125.460.12%49,748
Jun 24, 202525.6125.7025.5725.6825.430.33%51,144