SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.75
-0.05 (-0.19%)
Aug 8, 2025, 4:00 PM - Market closed
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.74 | 25.75 | 25.72 | 25.75 | 25.75 | -0.18% | 44,995 |
| Aug 7, 2025 | 25.80 | 25.85 | 25.78 | 25.80 | 25.80 | -0.09% | 41,628 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.71 | 25.82 | 25.82 | -0.12% | 55,346 |
| Aug 5, 2025 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | 0.17% | 42,085 |
| Aug 4, 2025 | 25.78 | 25.82 | 25.77 | 25.81 | 25.81 | 0.10% | 33,510 |
| Aug 1, 2025 | 25.66 | 25.79 | 25.66 | 25.78 | 25.78 | 0.57% | 39,505 |
| Jul 31, 2025 | 25.75 | 25.75 | 25.64 | 25.64 | 25.55 | 0.06% | 35,068 |
| Jul 30, 2025 | 25.62 | 25.71 | 25.62 | 25.62 | 25.54 | -0.30% | 31,215 |
| Jul 29, 2025 | 25.58 | 25.71 | 25.58 | 25.70 | 25.62 | 0.56% | 41,934 |
| Jul 28, 2025 | 25.61 | 25.61 | 25.53 | 25.56 | 25.47 | -0.21% | 37,504 |
| Jul 25, 2025 | 25.55 | 25.61 | 25.53 | 25.61 | 25.53 | 0.27% | 34,734 |
| Jul 24, 2025 | 25.52 | 25.57 | 25.52 | 25.54 | 25.46 | -0.16% | 74,715 |
| Jul 23, 2025 | 25.68 | 25.68 | 25.55 | 25.58 | 25.50 | -0.21% | 53,750 |
| Jul 22, 2025 | 25.58 | 25.65 | 25.58 | 25.64 | 25.55 | 0.15% | 40,190 |
| Jul 21, 2025 | 25.60 | 25.63 | 25.59 | 25.60 | 25.51 | 0.38% | 37,255 |
| Jul 18, 2025 | 25.49 | 25.52 | 25.48 | 25.50 | 25.42 | 0.28% | 142,050 |
| Jul 17, 2025 | 25.46 | 25.49 | 25.42 | 25.43 | 25.35 | 0.08% | 42,228 |
| Jul 16, 2025 | 25.45 | 25.48 | 25.38 | 25.41 | 25.33 | 0.08% | 91,773 |
| Jul 15, 2025 | 25.55 | 25.55 | 25.38 | 25.39 | 25.31 | -0.51% | 51,342 |
| Jul 14, 2025 | 25.46 | 25.52 | 25.45 | 25.52 | 25.44 | 0.08% | 84,341 |
| Jul 11, 2025 | 25.52 | 25.53 | 25.48 | 25.50 | 25.42 | -0.47% | 70,603 |
| Jul 10, 2025 | 25.68 | 25.68 | 25.55 | 25.62 | 25.54 | -0.12% | 1,472,387 |
| Jul 9, 2025 | 25.45 | 25.65 | 25.45 | 25.65 | 25.57 | 0.51% | 63,841 |
| Jul 8, 2025 | 25.52 | 25.52 | 25.47 | 25.52 | 25.44 | 0.01% | 37,075 |
| Jul 7, 2025 | 25.66 | 25.66 | 25.49 | 25.52 | 25.44 | -0.44% | 64,442 |
| Jul 3, 2025 | 25.69 | 25.69 | 25.61 | 25.63 | 25.55 | -0.23% | 30,298 |
| Jul 2, 2025 | 25.66 | 25.70 | 25.65 | 25.69 | 25.61 | -0.12% | 51,191 |
| Jul 1, 2025 | 25.75 | 25.76 | 25.68 | 25.72 | 25.64 | -0.46% | 57,317 |
| Jun 30, 2025 | 25.76 | 25.84 | 25.75 | 25.84 | 25.68 | 0.43% | 59,795 |
| Jun 27, 2025 | 25.81 | 25.81 | 25.71 | 25.73 | 25.57 | -0.23% | 36,223 |
| Jun 26, 2025 | 25.67 | 25.79 | 25.67 | 25.79 | 25.63 | 0.31% | 41,154 |
| Jun 25, 2025 | 25.63 | 25.71 | 25.63 | 25.71 | 25.55 | 0.12% | 49,748 |
| Jun 24, 2025 | 25.61 | 25.70 | 25.57 | 25.68 | 25.52 | 0.33% | 51,144 |
| Jun 23, 2025 | 25.58 | 25.65 | 25.58 | 25.60 | 25.44 | 0.22% | 23,703 |
| Jun 20, 2025 | 25.47 | 25.55 | 25.46 | 25.54 | 25.38 | 0.04% | 70,018 |
| Jun 18, 2025 | 25.54 | 25.58 | 25.47 | 25.53 | 25.37 | 0.04% | 51,963 |
| Jun 17, 2025 | 25.46 | 25.52 | 25.43 | 25.52 | 25.36 | 0.39% | 50,111 |
| Jun 16, 2025 | 25.47 | 25.49 | 25.40 | 25.42 | 25.26 | -0.20% | 108,201 |
| Jun 13, 2025 | 25.55 | 25.55 | 25.41 | 25.47 | 25.31 | -0.43% | 87,132 |
| Jun 12, 2025 | 25.54 | 25.58 | 25.51 | 25.58 | 25.42 | 0.47% | 76,509 |
| Jun 11, 2025 | 25.47 | 25.48 | 25.40 | 25.46 | 25.30 | 0.28% | 86,258 |
| Jun 10, 2025 | 25.41 | 25.42 | 25.34 | 25.39 | 25.23 | 0.24% | 211,356 |
| Jun 9, 2025 | 25.22 | 25.35 | 25.22 | 25.33 | 25.17 | 0.20% | 51,769 |
| Jun 6, 2025 | 25.53 | 25.53 | 25.25 | 25.28 | 25.12 | -0.63% | 59,194 |
| Jun 5, 2025 | 25.58 | 25.58 | 25.42 | 25.44 | 25.28 | -0.16% | 37,567 |
| Jun 4, 2025 | 25.40 | 25.52 | 25.39 | 25.48 | 25.32 | 0.67% | 55,802 |
| Jun 3, 2025 | 25.37 | 25.37 | 25.28 | 25.31 | 25.15 | 0.04% | 31,154 |
| Jun 2, 2025 | 25.32 | 25.36 | 25.26 | 25.30 | 25.14 | -0.74% | 44,983 |
| May 30, 2025 | 25.44 | 25.50 | 25.41 | 25.49 | 25.25 | 0.19% | 54,034 |
| May 29, 2025 | 25.40 | 25.47 | 25.38 | 25.44 | 25.20 | 0.43% | 33,080 |