State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
24.93
+0.01 (0.04%)
Sep 22, 2026, 3:52 PM EDT - Market open
FISR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.92 | 24.93 | 24.87 | 24.90 | - | -0.06% | 138,068 |
| Sep 21, 2026 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | 0.26% | 81,830 |
| Sep 18, 2026 | 24.82 | 24.86 | 24.82 | 24.85 | 24.85 | -0.34% | 44,400 |
| Sep 17, 2026 | 24.86 | 24.94 | 24.86 | 24.94 | 24.94 | 0.54% | 99,136 |
| Sep 16, 2026 | 24.83 | 24.91 | 24.80 | 24.80 | 24.80 | -0.02% | 60,002 |
| Sep 15, 2026 | 24.79 | 24.83 | 24.79 | 24.81 | 24.81 | -0.06% | 76,852 |
| Sep 14, 2026 | 24.78 | 24.89 | 24.78 | 24.82 | 24.82 | 0.04% | 104,184 |
| Sep 11, 2026 | 24.93 | 24.93 | 24.81 | 24.81 | 24.81 | -0.16% | 199,005 |
| Sep 10, 2026 | 24.93 | 24.95 | 24.85 | 24.85 | 24.85 | -0.60% | 110,725 |
| Sep 9, 2026 | 25.07 | 25.09 | 24.99 | 25.00 | 25.00 | -0.40% | 1,487,706 |
| Sep 8, 2026 | 25.07 | 25.12 | 25.06 | 25.10 | 25.10 | -0.08% | 65,189 |
| Sep 4, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 25.12 | - | 59,157 |
| Sep 3, 2026 | 25.19 | 25.19 | 25.10 | 25.12 | 25.12 | 0.08% | 105,219 |
| Sep 2, 2026 | 25.07 | 25.10 | 25.03 | 25.10 | 25.10 | 0.20% | 121,023 |
| Sep 1, 2026 | 25.10 | 25.14 | 25.05 | 25.05 | 25.05 | -0.31% | 49,919 |
| Aug 31, 2026 | 25.23 | 25.23 | 25.18 | 25.22 | 25.13 | -0.12% | 68,624 |
| Aug 28, 2026 | 25.28 | 25.33 | 25.22 | 25.25 | 25.16 | -0.26% | 43,191 |
| Aug 27, 2026 | 25.33 | 25.34 | 25.31 | 25.32 | 25.22 | -0.18% | 65,212 |
| Aug 26, 2026 | 25.34 | 25.36 | 25.30 | 25.36 | 25.27 | -0.04% | 87,812 |
| Aug 25, 2026 | 25.28 | 25.37 | 25.28 | 25.37 | 25.28 | 0.46% | 97,013 |
| Aug 24, 2026 | 25.25 | 25.28 | 25.23 | 25.26 | 25.16 | 0.06% | 88,998 |
| Aug 21, 2026 | 25.23 | 25.24 | 25.15 | 25.24 | 25.15 | -0.04% | 77,992 |
| Aug 20, 2026 | 25.18 | 25.28 | 25.18 | 25.25 | 25.16 | -0.32% | 145,906 |
| Aug 19, 2026 | 25.29 | 25.34 | 25.27 | 25.33 | 25.24 | 0.60% | 82,886 |
| Aug 18, 2026 | 25.11 | 25.21 | 25.10 | 25.18 | 25.09 | -0.02% | 143,052 |
| Aug 17, 2026 | 25.16 | 25.23 | 25.16 | 25.19 | 25.09 | -0.18% | 80,568 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.23 | 25.23 | 25.14 | -0.28% | 96,361 |
| Aug 13, 2026 | 25.32 | 25.34 | 25.29 | 25.30 | 25.21 | 0.26% | 74,089 |
| Aug 12, 2026 | 25.21 | 25.28 | 25.21 | 25.24 | 25.14 | 0.10% | 103,223 |
| Aug 11, 2026 | 25.27 | 25.27 | 25.20 | 25.21 | 25.12 | - | 232,413 |
| Aug 10, 2026 | 25.24 | 25.27 | 25.19 | 25.21 | 25.12 | -0.28% | 187,109 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.23 | 25.28 | 25.19 | 0.22% | 4,735,867 |
| Aug 6, 2026 | 25.31 | 25.31 | 25.20 | 25.22 | 25.13 | -0.30% | 47,013 |
| Aug 5, 2026 | 25.33 | 25.33 | 25.26 | 25.30 | 25.21 | 0.10% | 56,412 |
| Aug 4, 2026 | 25.27 | 25.29 | 25.24 | 25.28 | 25.18 | 0.46% | 52,826 |
| Aug 3, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.07 | 0.16% | 47,987 |
| Jul 31, 2026 | 25.20 | 25.21 | 25.15 | 25.20 | 25.03 | -0.26% | 39,710 |
| Jul 30, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.09 | 0.11% | 31,077 |
| Jul 29, 2026 | 25.29 | 25.31 | 25.24 | 25.24 | 25.07 | -0.41% | 49,490 |
| Jul 28, 2026 | 25.32 | 25.36 | 25.30 | 25.34 | 25.17 | 0.28% | 43,871 |
| Jul 27, 2026 | 25.26 | 25.29 | 25.26 | 25.27 | 25.10 | 0.28% | 39,088 |
| Jul 24, 2026 | 25.23 | 25.26 | 25.20 | 25.20 | 25.03 | - | 52,993 |
| Jul 23, 2026 | 25.18 | 25.20 | 25.17 | 25.20 | 25.03 | -0.28% | 45,096 |
| Jul 22, 2026 | 25.35 | 25.35 | 25.26 | 25.27 | 25.10 | -0.14% | 61,430 |
| Jul 21, 2026 | 25.38 | 25.38 | 25.30 | 25.31 | 25.14 | -0.22% | 40,889 |
| Jul 20, 2026 | 25.40 | 25.42 | 25.34 | 25.36 | 25.19 | -0.26% | 49,641 |
| Jul 17, 2026 | 25.42 | 25.47 | 25.42 | 25.43 | 25.26 | 0.02% | 37,454 |
| Jul 16, 2026 | 25.37 | 25.43 | 25.36 | 25.42 | 25.25 | -0.04% | 139,071 |
| Jul 15, 2026 | 25.32 | 25.44 | 25.32 | 25.43 | 25.26 | 0.16% | 67,956 |
| Jul 14, 2026 | 25.38 | 25.43 | 25.35 | 25.39 | 25.22 | 0.32% | 154,207 |