SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
26.05
+0.05 (0.19%)
Sep 29, 2025, 9:30 AM EDT - Market open
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.97 | 26.04 | 25.97 | 26.00 | 26.00 | -0.02% | 23,672 |
| Sep 25, 2025 | 26.06 | 26.06 | 25.96 | 26.01 | 26.01 | -0.11% | 18,595 |
| Sep 24, 2025 | 26.04 | 26.10 | 26.03 | 26.04 | 26.04 | -0.13% | 26,713 |
| Sep 23, 2025 | 26.05 | 26.10 | 26.05 | 26.07 | 26.07 | 0.08% | 22,045 |
| Sep 22, 2025 | 26.07 | 26.12 | 26.04 | 26.05 | 26.05 | -0.04% | 30,335 |
| Sep 19, 2025 | 26.08 | 26.11 | 26.06 | 26.06 | 26.06 | -0.10% | 30,305 |
| Sep 18, 2025 | 26.06 | 26.12 | 26.05 | 26.09 | 26.09 | -0.27% | 15,644 |
| Sep 17, 2025 | 26.22 | 26.25 | 26.14 | 26.16 | 26.16 | -0.19% | 24,595 |
| Sep 16, 2025 | 26.16 | 26.23 | 26.16 | 26.21 | 26.21 | 0.04% | 38,733 |
| Sep 15, 2025 | 26.17 | 26.21 | 26.16 | 26.20 | 26.20 | 0.18% | 114,987 |
| Sep 12, 2025 | 26.13 | 26.15 | 26.08 | 26.15 | 26.15 | -0.05% | 43,088 |
| Sep 11, 2025 | 26.09 | 26.20 | 26.09 | 26.16 | 26.16 | 0.23% | 49,324 |
| Sep 10, 2025 | 26.08 | 26.15 | 26.08 | 26.10 | 26.10 | 0.15% | 1,359,934 |
| Sep 9, 2025 | 26.10 | 26.10 | 26.05 | 26.06 | 26.06 | -0.19% | 20,370 |
| Sep 8, 2025 | 26.10 | 26.12 | 26.08 | 26.11 | 26.11 | 0.25% | 24,891 |
| Sep 5, 2025 | 26.12 | 26.12 | 26.04 | 26.05 | 26.05 | 0.46% | 24,306 |
| Sep 4, 2025 | 25.88 | 25.96 | 25.87 | 25.93 | 25.93 | 0.33% | 32,986 |
| Sep 3, 2025 | 25.77 | 25.86 | 25.77 | 25.84 | 25.84 | 0.19% | 16,996 |
| Sep 2, 2025 | 25.71 | 25.79 | 25.70 | 25.79 | 25.79 | -0.39% | 41,845 |
| Aug 29, 2025 | 25.90 | 25.92 | 25.88 | 25.89 | 25.80 | -0.14% | 23,381 |
| Aug 28, 2025 | 25.88 | 25.93 | 25.88 | 25.93 | 25.84 | 0.10% | 29,343 |
| Aug 27, 2025 | 25.83 | 25.90 | 25.82 | 25.90 | 25.81 | 0.13% | 38,474 |
| Aug 26, 2025 | 25.82 | 25.88 | 25.81 | 25.87 | 25.78 | 0.16% | 22,536 |
| Aug 25, 2025 | 25.82 | 25.85 | 25.81 | 25.83 | 25.74 | -0.25% | 40,391 |
| Aug 22, 2025 | 25.78 | 25.89 | 25.74 | 25.89 | 25.80 | 0.68% | 28,592 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.65 | 25.72 | 25.63 | -0.23% | 37,232 |
| Aug 20, 2025 | 25.76 | 25.79 | 25.75 | 25.78 | 25.69 | 0.08% | 24,101 |
| Aug 19, 2025 | 25.74 | 25.77 | 25.73 | 25.76 | 25.67 | 0.16% | 29,078 |
| Aug 18, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.63 | -0.12% | 50,763 |
| Aug 15, 2025 | 25.75 | 25.78 | 25.73 | 25.75 | 25.66 | -0.08% | 17,848 |
| Aug 14, 2025 | 25.81 | 25.82 | 25.74 | 25.77 | 25.68 | -0.10% | 78,554 |
| Aug 13, 2025 | 25.79 | 25.84 | 25.79 | 25.79 | 25.70 | 0.21% | 191,878 |
| Aug 12, 2025 | 25.72 | 25.74 | 25.67 | 25.74 | 25.65 | 0.06% | 199,467 |
| Aug 11, 2025 | 25.72 | 25.76 | 25.71 | 25.72 | 25.63 | -0.12% | 4,989,333 |
| Aug 8, 2025 | 25.74 | 25.75 | 25.72 | 25.75 | 25.66 | -0.18% | 44,995 |
| Aug 7, 2025 | 25.80 | 25.85 | 25.78 | 25.80 | 25.71 | -0.09% | 41,628 |
| Aug 6, 2025 | 25.84 | 25.84 | 25.71 | 25.82 | 25.73 | -0.12% | 55,346 |
| Aug 5, 2025 | 25.70 | 25.85 | 25.70 | 25.85 | 25.76 | 0.17% | 42,085 |
| Aug 4, 2025 | 25.78 | 25.82 | 25.77 | 25.81 | 25.72 | 0.10% | 33,510 |
| Aug 1, 2025 | 25.66 | 25.79 | 25.66 | 25.78 | 25.69 | 0.57% | 39,505 |
| Jul 31, 2025 | 25.75 | 25.75 | 25.64 | 25.64 | 25.46 | 0.06% | 35,068 |
| Jul 30, 2025 | 25.62 | 25.71 | 25.62 | 25.62 | 25.45 | -0.30% | 31,215 |
| Jul 29, 2025 | 25.58 | 25.71 | 25.58 | 25.70 | 25.53 | 0.56% | 41,934 |
| Jul 28, 2025 | 25.61 | 25.61 | 25.53 | 25.56 | 25.39 | -0.21% | 37,504 |
| Jul 25, 2025 | 25.55 | 25.61 | 25.53 | 25.61 | 25.44 | 0.27% | 34,734 |
| Jul 24, 2025 | 25.52 | 25.57 | 25.52 | 25.54 | 25.37 | -0.16% | 74,715 |
| Jul 23, 2025 | 25.68 | 25.68 | 25.55 | 25.58 | 25.41 | -0.21% | 53,750 |
| Jul 22, 2025 | 25.58 | 25.65 | 25.58 | 25.64 | 25.46 | 0.15% | 40,190 |
| Jul 21, 2025 | 25.60 | 25.63 | 25.59 | 25.60 | 25.43 | 0.38% | 37,255 |
| Jul 18, 2025 | 25.49 | 25.52 | 25.48 | 25.50 | 25.33 | 0.28% | 142,050 |