Skip to main content
logo
SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
26.22
-0.14 (-0.53%)
At close: Oct 29, 2025, 4:00 PM EDT
26.22
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.3026.3526.3026.33--0.11%41,036
Oct 28, 202526.3426.3626.3126.3626.360.15%46,689
Oct 27, 202526.2826.3326.2626.3226.320.04%40,909
Oct 24, 202526.2726.3126.2726.3126.310.11%29,553
Oct 23, 202526.2526.3226.2526.2826.28-0.25%24,449
Oct 22, 202526.3226.3526.3126.3526.35-34,552
Oct 21, 202526.3826.3826.3426.3526.350.13%32,147
Oct 20, 202526.2826.3126.2726.3126.310.21%73,447
Oct 17, 202526.2726.2726.2326.2626.26-0.17%35,729
Oct 16, 202526.2426.3026.1926.3026.300.42%45,481
Oct 15, 202526.1726.2526.1226.1926.19-0.06%34,406
Oct 14, 202526.1226.2226.1226.2126.210.02%56,104
Oct 13, 202526.1626.2026.0926.2026.200.27%151,847
Oct 10, 202526.0426.1526.0426.1326.130.42%131,791
Oct 9, 202526.0626.0825.9426.0226.02-0.02%3,235,730
Oct 8, 202526.0526.0726.0126.0326.03-15,659
Oct 7, 202526.0026.0526.0026.0326.030.15%29,636
Oct 6, 202526.0426.0425.9825.9925.99-0.24%48,323
Oct 3, 202526.0526.0926.0426.0526.05-0.10%34,900
Oct 2, 202526.0926.0926.0226.0826.080.13%49,665
Oct 1, 202526.1026.1026.0126.0426.04-0.06%30,955
Sep 30, 202526.0826.1126.0526.0625.97-0.04%25,690
Sep 29, 202526.0526.0826.0526.0725.980.25%29,654
Sep 26, 202525.9726.0425.9726.0025.91-0.02%23,672
Sep 25, 202526.0626.0625.9626.0125.92-0.11%18,595
Sep 24, 202526.0426.1026.0326.0425.95-0.13%26,713
Sep 23, 202526.0526.1026.0526.0725.980.08%22,045
Sep 22, 202526.0726.1226.0426.0525.96-0.04%30,335
Sep 19, 202526.0826.1126.0626.0625.97-0.10%30,305
Sep 18, 202526.0626.1226.0526.0926.00-0.27%15,644
Sep 17, 202526.2226.2526.1426.1626.07-0.19%24,595
Sep 16, 202526.1626.2326.1626.2126.120.04%38,733
Sep 15, 202526.1726.2126.1626.2026.110.18%114,987
Sep 12, 202526.1326.1526.0826.1526.06-0.05%43,088
Sep 11, 202526.0926.2026.0926.1626.070.23%49,324
Sep 10, 202526.0826.1526.0826.1026.020.15%1,359,934
Sep 9, 202526.1026.1026.0526.0625.98-0.19%20,370
Sep 8, 202526.1026.1226.0826.1126.030.25%24,891
Sep 5, 202526.1226.1226.0426.0525.960.46%24,306
Sep 4, 202525.8825.9625.8725.9325.840.33%32,986
Sep 3, 202525.7725.8625.7725.8425.760.19%16,996
Sep 2, 202525.7125.7925.7025.7925.71-0.39%41,845
Aug 29, 202525.9025.9225.8825.8925.72-0.14%23,381
Aug 28, 202525.8825.9325.8825.9325.750.10%29,343
Aug 27, 202525.8325.9025.8225.9025.730.13%38,474
Aug 26, 202525.8225.8825.8125.8725.690.16%22,536
Aug 25, 202525.8225.8525.8125.8325.65-0.25%40,391
Aug 22, 202525.7825.8925.7425.8925.720.68%28,592
Aug 21, 202525.7425.7425.6525.7225.54-0.23%37,232
Aug 20, 202525.7625.7925.7525.7825.600.08%24,101