SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.49
+0.05 (0.19%)
May 30, 2025, 4:00 PM - Market closed
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.44 | 25.50 | 25.41 | 25.49 | 25.49 | 0.19% | 54,034 |
| May 29, 2025 | 25.40 | 25.47 | 25.38 | 25.44 | 25.44 | 0.43% | 33,080 |
| May 28, 2025 | 25.39 | 25.39 | 25.28 | 25.33 | 25.33 | -0.20% | 60,555 |
| May 27, 2025 | 25.27 | 25.40 | 25.27 | 25.38 | 25.38 | 0.48% | 62,075 |
| May 23, 2025 | 25.23 | 25.26 | 25.19 | 25.26 | 25.26 | 0.24% | 24,776 |
| May 22, 2025 | 25.12 | 25.20 | 25.04 | 25.20 | 25.20 | 0.28% | 27,097 |
| May 21, 2025 | 25.17 | 25.26 | 25.08 | 25.13 | 25.13 | -0.79% | 36,332 |
| May 20, 2025 | 25.30 | 25.36 | 25.27 | 25.33 | 25.33 | -0.24% | 73,944 |
| May 19, 2025 | 25.23 | 25.40 | 25.22 | 25.39 | 25.39 | -0.12% | 75,598 |
| May 16, 2025 | 25.45 | 25.48 | 25.40 | 25.42 | 25.42 | 0.16% | 102,187 |
| May 15, 2025 | 25.27 | 25.40 | 25.25 | 25.38 | 25.38 | 0.63% | 39,089 |
| May 14, 2025 | 25.22 | 25.31 | 25.20 | 25.22 | 25.22 | -0.47% | 94,770 |
| May 13, 2025 | 25.30 | 25.37 | 25.28 | 25.34 | 25.34 | -0.04% | 96,253 |
| May 12, 2025 | 25.41 | 25.51 | 25.33 | 25.35 | 25.35 | -0.41% | 1,623,979 |
| May 9, 2025 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | 0.07% | 41,465 |
| May 8, 2025 | 25.58 | 25.61 | 25.44 | 25.44 | 25.44 | -0.54% | 44,889 |
| May 7, 2025 | 25.55 | 25.63 | 25.55 | 25.58 | 25.58 | 0.26% | 49,929 |
| May 6, 2025 | 25.53 | 25.53 | 25.40 | 25.51 | 25.51 | 0.20% | 32,795 |
| May 5, 2025 | 25.51 | 25.51 | 25.40 | 25.46 | 25.46 | -0.23% | 23,158 |
| May 2, 2025 | 25.54 | 25.57 | 25.47 | 25.52 | 25.52 | -0.41% | 43,932 |
| May 1, 2025 | 25.68 | 25.78 | 25.61 | 25.62 | 25.62 | -0.89% | 57,709 |
| Apr 30, 2025 | 25.78 | 25.89 | 25.78 | 25.85 | 25.77 | -0.08% | 122,863 |
| Apr 29, 2025 | 25.80 | 25.87 | 25.76 | 25.87 | 25.79 | 0.31% | 40,953 |
| Apr 28, 2025 | 25.67 | 25.80 | 25.66 | 25.79 | 25.71 | 0.31% | 68,996 |
| Apr 25, 2025 | 25.74 | 25.74 | 25.61 | 25.71 | 25.63 | 0.35% | 26,434 |
| Apr 24, 2025 | 25.49 | 25.62 | 25.49 | 25.62 | 25.54 | 0.63% | 31,856 |
| Apr 23, 2025 | 25.72 | 25.72 | 25.42 | 25.46 | 25.38 | 0.28% | 36,315 |
| Apr 22, 2025 | 25.43 | 25.44 | 25.38 | 25.39 | 25.31 | 0.16% | 49,881 |
| Apr 21, 2025 | 25.54 | 25.54 | 25.32 | 25.35 | 25.27 | -0.71% | 74,088 |
| Apr 17, 2025 | 25.53 | 25.58 | 25.47 | 25.53 | 25.45 | -0.27% | 101,329 |
| Apr 16, 2025 | 25.59 | 25.62 | 25.46 | 25.60 | 25.52 | 0.31% | 67,782 |
| Apr 15, 2025 | 25.43 | 25.55 | 25.41 | 25.52 | 25.44 | 0.28% | 69,809 |
| Apr 14, 2025 | 25.51 | 25.53 | 25.37 | 25.45 | 25.37 | 0.28% | 106,498 |
| Apr 11, 2025 | 25.06 | 25.46 | 25.03 | 25.38 | 25.30 | - | 184,855 |
| Apr 10, 2025 | 25.53 | 25.56 | 25.34 | 25.38 | 25.30 | -0.98% | 99,436 |
| Apr 9, 2025 | 25.30 | 25.63 | 25.19 | 25.63 | 25.55 | 0.43% | 1,360,487 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.45 | 25.52 | 25.44 | -0.70% | 69,855 |
| Apr 7, 2025 | 25.79 | 25.98 | 25.65 | 25.70 | 25.62 | -1.42% | 60,566 |
| Apr 4, 2025 | 26.26 | 26.26 | 26.05 | 26.07 | 25.99 | 0.19% | 56,323 |
| Apr 3, 2025 | 26.04 | 26.09 | 25.99 | 26.02 | 25.94 | 0.54% | 45,434 |
| Apr 2, 2025 | 26.01 | 26.01 | 25.81 | 25.88 | 25.80 | -0.07% | 49,388 |
| Apr 1, 2025 | 25.86 | 25.94 | 25.80 | 25.90 | 25.82 | 0.07% | 42,485 |
| Mar 31, 2025 | 25.83 | 25.92 | 25.80 | 25.88 | 25.72 | 0.27% | 24,957 |
| Mar 28, 2025 | 25.78 | 25.82 | 25.75 | 25.81 | 25.65 | 0.62% | 65,439 |
| Mar 27, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.49 | -0.12% | 27,534 |
| Mar 26, 2025 | 25.68 | 25.70 | 25.66 | 25.68 | 25.52 | -0.27% | 49,855 |
| Mar 25, 2025 | 25.72 | 25.77 | 25.70 | 25.75 | 25.59 | 0.18% | 63,196 |
| Mar 24, 2025 | 25.75 | 25.75 | 25.70 | 25.71 | 25.54 | -0.45% | 54,691 |
| Mar 21, 2025 | 25.80 | 25.91 | 25.80 | 25.82 | 25.66 | -0.12% | 56,610 |
| Mar 20, 2025 | 25.97 | 25.97 | 25.84 | 25.85 | 25.69 | -0.04% | 30,758 |