Skip to main content
logo
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.31
-0.04 (-0.16%)
At close: May 18, 2026, 4:00 PM EDT
25.31
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.3125.3925.2825.3125.31-0.16%48,207
May 15, 202625.4025.4025.3325.3525.35-0.67%67,449
May 14, 202625.5325.5825.5225.5225.52-0.08%95,031
May 13, 202625.5525.5525.4625.5425.540.04%33,240
May 12, 202625.5925.5925.4925.5325.53-0.23%89,005
May 11, 202625.6425.6525.5925.5925.59-0.32%116,619
May 8, 202625.6625.7125.6225.6725.670.31%2,014,860
May 7, 202625.6725.7125.5825.5925.59-0.35%50,500
May 6, 202625.6925.6925.6125.6825.680.57%46,591
May 5, 202625.5625.5625.5025.5425.540.22%53,737
May 4, 202625.5325.5525.4325.4825.48-0.27%55,200
May 1, 202625.5025.6225.5025.5525.55-0.43%43,175
Apr 30, 202625.6525.6725.6225.6625.580.23%130,486
Apr 29, 202625.6025.6625.5825.6025.52-0.49%85,570
Apr 28, 202625.7525.7525.7025.7325.640.02%53,070
Apr 27, 202625.7525.7825.7225.7225.64-0.35%53,546
Apr 24, 202625.8025.8125.6925.8125.730.21%98,150
Apr 23, 202625.8425.8425.7225.7625.67-0.17%41,764
Apr 22, 202625.8925.8925.7925.8025.720.04%49,638
Apr 21, 202625.8425.8525.7725.7925.71-0.29%45,298
Apr 20, 202625.8725.8725.8325.8725.78-0.10%54,353
Apr 17, 202625.9025.9225.8725.8925.810.43%61,800
Apr 16, 202625.8225.8225.7625.7825.70-0.27%129,246
Apr 15, 202625.8625.8625.7425.8525.77-0.04%140,818
Apr 14, 202625.7325.8625.7325.8625.780.19%47,774
Apr 13, 202625.7425.8125.7025.8125.730.23%200,572
Apr 10, 202625.8225.8225.7225.7525.67-0.08%1,534,330
Apr 9, 202625.6825.8125.6825.7725.69-0.08%61,565
Apr 8, 202625.8925.8925.7425.7925.710.35%78,063
Apr 7, 202625.6325.7025.5725.7025.620.19%78,083
Apr 6, 202625.6425.6925.6425.6525.57-0.16%85,523
Apr 2, 202625.6225.7125.6225.6925.610.23%47,552
Apr 1, 202625.7025.7025.6125.6325.55-0.35%72,799
Mar 31, 202625.7025.7425.6625.7225.550.43%91,260
Mar 30, 202625.6725.6725.5925.6125.440.55%61,810
Mar 27, 202625.4225.4925.4225.4725.30-0.08%55,658
Mar 26, 202625.5325.6125.4725.4925.32-0.66%38,926
Mar 25, 202625.6425.6925.6325.6625.490.39%32,542
Mar 24, 202625.4825.6025.4825.5625.39-0.31%62,551
Mar 23, 202625.5725.6825.5625.6425.470.44%85,115
Mar 20, 202625.6625.6725.5025.5325.36-0.94%1,884,436
Mar 19, 202625.5925.7725.5925.7725.600.27%44,454
Mar 18, 202625.7325.7925.7025.7025.53-0.45%48,570
Mar 17, 202625.8525.8525.8125.8225.650.14%27,429
Mar 16, 202625.8125.8125.7225.7825.610.55%43,899
Mar 13, 202625.7525.7725.6225.6425.47-0.16%108,541
Mar 12, 202625.7225.7425.6425.6825.51-0.50%51,968
Mar 11, 202625.9125.9125.7925.8125.64-0.42%75,951
Mar 10, 202626.0026.0225.9225.9225.75-0.46%63,827
Mar 9, 202625.9126.0425.8926.0425.870.39%119,542