Skip to main content
logo
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.37
+0.01 (0.04%)
At close: Jun 8, 2026, 4:00 PM EDT
25.37
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:30 PM EDT

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202625.4025.4125.3625.3725.370.04%144,653
Jun 5, 202625.4125.4525.3525.3625.36-0.70%3,331,797
Jun 4, 202625.6325.6325.5025.5425.540.39%48,202
Jun 3, 202625.4525.5225.4425.4425.44-0.39%60,538
Jun 2, 202625.5525.5625.5125.5425.540.09%98,654
Jun 1, 202625.4725.5325.4425.5225.52-0.12%26,233
May 29, 202625.6625.6925.6225.6425.550.20%34,645
May 28, 202625.5025.6325.5025.5925.500.24%36,779
May 27, 202625.5825.5825.5325.5325.440.04%51,522
May 26, 202625.4925.6725.4925.5225.430.24%57,028
May 22, 202625.4625.4925.3825.4625.370.12%73,835
May 21, 202625.2825.4325.2825.4325.340.12%48,917
May 20, 202625.1925.4025.1925.4025.310.59%121,354
May 19, 202625.2325.2625.1825.2525.16-0.24%45,853
May 18, 202625.3125.3925.2825.3125.22-0.16%48,207
May 15, 202625.4025.4025.3325.3525.26-0.67%67,449
May 14, 202625.5325.5825.5225.5225.43-0.08%95,031
May 13, 202625.5525.5525.4625.5425.450.04%33,240
May 12, 202625.5925.5925.4925.5325.44-0.23%89,005
May 11, 202625.6425.6525.5925.5925.49-0.32%116,619
May 8, 202625.6625.7125.6225.6725.580.31%2,014,860
May 7, 202625.6725.7125.5825.5925.50-0.35%50,500
May 6, 202625.6925.6925.6125.6825.590.57%46,591
May 5, 202625.5625.5625.5025.5425.440.22%53,737
May 4, 202625.5325.5525.4325.4825.39-0.27%55,200
May 1, 202625.5025.6225.5025.5525.46-0.11%43,175
Apr 30, 202625.6525.6725.6225.6625.480.23%130,486
Apr 29, 202625.6025.6625.5825.6025.43-0.49%85,570
Apr 28, 202625.7525.7525.7025.7325.550.02%53,070
Apr 27, 202625.7525.7825.7225.7225.54-0.35%53,546
Apr 24, 202625.8025.8125.6925.8125.630.21%98,150
Apr 23, 202625.8425.8425.7225.7625.58-0.17%41,764
Apr 22, 202625.8925.8925.7925.8025.620.04%49,638
Apr 21, 202625.8425.8525.7725.7925.61-0.29%45,298
Apr 20, 202625.8725.8725.8325.8725.69-0.10%54,353
Apr 17, 202625.9025.9225.8725.8925.710.43%61,800
Apr 16, 202625.8225.8225.7625.7825.60-0.27%129,246
Apr 15, 202625.8625.8625.7425.8525.67-0.04%140,818
Apr 14, 202625.7325.8625.7325.8625.680.19%47,774
Apr 13, 202625.7425.8125.7025.8125.630.23%200,572
Apr 10, 202625.8225.8225.7225.7525.57-0.08%1,534,330
Apr 9, 202625.6825.8125.6825.7725.59-0.08%61,565
Apr 8, 202625.8925.8925.7425.7925.610.35%78,063
Apr 7, 202625.6325.7025.5725.7025.520.19%78,083
Apr 6, 202625.6425.6925.6425.6525.47-0.16%85,523
Apr 2, 202625.6225.7125.6225.6925.510.23%47,552
Apr 1, 202625.7025.7025.6125.6325.45-0.01%72,799
Mar 31, 202625.7025.7425.6625.7225.460.43%91,260
Mar 30, 202625.6725.6725.5925.6125.350.55%61,810
Mar 27, 202625.4225.4925.4225.4725.21-0.08%55,658