State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
24.67
+0.14 (0.59%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FISR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.69 | 24.70 | 24.65 | 24.67 | 24.67 | 0.59% | 180,534 |
| Oct 14, 2026 | 24.36 | 24.54 | 24.36 | 24.52 | 24.52 | 0.08% | 513,197 |
| Oct 13, 2026 | 24.48 | 24.51 | 24.47 | 24.50 | 24.50 | 0.16% | 60,863 |
| Oct 12, 2026 | 24.41 | 24.49 | 24.41 | 24.46 | 24.46 | -0.16% | 278,318 |
| Oct 9, 2026 | 24.41 | 24.50 | 24.41 | 24.50 | 24.50 | - | 115,326 |
| Oct 8, 2026 | 24.42 | 24.50 | 24.36 | 24.50 | 24.50 | 0.47% | 1,560,446 |
| Oct 7, 2026 | 24.33 | 24.40 | 24.33 | 24.39 | 24.39 | -0.04% | 70,030 |
| Oct 6, 2026 | 24.43 | 24.43 | 24.37 | 24.40 | 24.40 | 0.10% | 42,303 |
| Oct 5, 2026 | 24.35 | 24.38 | 24.28 | 24.37 | 24.37 | - | 108,034 |
| Oct 2, 2026 | 24.48 | 24.48 | 24.34 | 24.37 | 24.37 | -0.16% | 53,256 |
| Oct 1, 2026 | 24.30 | 24.43 | 24.26 | 24.41 | 24.41 | 0.38% | 128,267 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.40 | 24.41 | 24.32 | -0.29% | 58,951 |
| Sep 29, 2026 | 24.46 | 24.48 | 24.41 | 24.48 | 24.39 | -0.08% | 61,566 |
| Sep 28, 2026 | 24.56 | 24.56 | 24.45 | 24.50 | 24.41 | -0.41% | 71,978 |
| Sep 25, 2026 | 24.60 | 24.62 | 24.53 | 24.60 | 24.51 | 0.12% | 91,726 |
| Sep 24, 2026 | 24.71 | 24.73 | 24.57 | 24.57 | 24.48 | -0.56% | 75,603 |
| Sep 23, 2026 | 24.90 | 24.90 | 24.67 | 24.71 | 24.61 | -0.93% | 85,305 |
| Sep 22, 2026 | 24.92 | 24.95 | 24.87 | 24.94 | 24.84 | 0.10% | 163,121 |
| Sep 21, 2026 | 24.88 | 24.92 | 24.88 | 24.92 | 24.82 | 0.26% | 81,831 |
| Sep 18, 2026 | 24.82 | 24.86 | 24.82 | 24.85 | 24.75 | -0.34% | 44,401 |
| Sep 17, 2026 | 24.86 | 24.94 | 24.86 | 24.94 | 24.84 | 0.54% | 99,138 |
| Sep 16, 2026 | 24.83 | 24.91 | 24.80 | 24.80 | 24.71 | -0.02% | 60,003 |
| Sep 15, 2026 | 24.79 | 24.83 | 24.79 | 24.81 | 24.71 | -0.06% | 76,852 |
| Sep 14, 2026 | 24.78 | 24.89 | 24.78 | 24.82 | 24.72 | 0.04% | 104,186 |
| Sep 11, 2026 | 24.93 | 24.93 | 24.81 | 24.81 | 24.72 | -0.16% | 199,007 |
| Sep 10, 2026 | 24.93 | 24.95 | 24.85 | 24.85 | 24.75 | -0.60% | 110,727 |
| Sep 9, 2026 | 25.07 | 25.09 | 24.99 | 25.00 | 24.90 | -0.40% | 1,487,708 |
| Sep 8, 2026 | 25.07 | 25.12 | 25.06 | 25.10 | 25.00 | -0.08% | 65,191 |
| Sep 4, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 25.02 | - | 59,158 |
| Sep 3, 2026 | 25.19 | 25.19 | 25.10 | 25.12 | 25.02 | 0.08% | 105,220 |
| Sep 2, 2026 | 25.07 | 25.10 | 25.03 | 25.10 | 25.00 | 0.20% | 121,037 |
| Sep 1, 2026 | 25.10 | 25.14 | 25.05 | 25.05 | 24.95 | -0.31% | 49,919 |
| Aug 31, 2026 | 25.23 | 25.23 | 25.18 | 25.22 | 25.03 | -0.12% | 68,624 |
| Aug 28, 2026 | 25.28 | 25.33 | 25.22 | 25.25 | 25.06 | -0.26% | 43,191 |
| Aug 27, 2026 | 25.33 | 25.34 | 25.31 | 25.32 | 25.13 | -0.18% | 65,212 |
| Aug 26, 2026 | 25.34 | 25.36 | 25.30 | 25.36 | 25.17 | -0.04% | 87,812 |
| Aug 25, 2026 | 25.28 | 25.37 | 25.28 | 25.37 | 25.18 | 0.46% | 97,013 |
| Aug 24, 2026 | 25.25 | 25.28 | 25.23 | 25.26 | 25.07 | 0.06% | 88,998 |
| Aug 21, 2026 | 25.23 | 25.24 | 25.15 | 25.24 | 25.05 | -0.04% | 77,992 |
| Aug 20, 2026 | 25.18 | 25.28 | 25.18 | 25.25 | 25.06 | -0.32% | 145,906 |
| Aug 19, 2026 | 25.29 | 25.34 | 25.27 | 25.33 | 25.14 | 0.60% | 82,886 |
| Aug 18, 2026 | 25.11 | 25.21 | 25.10 | 25.18 | 24.99 | -0.02% | 143,052 |
| Aug 17, 2026 | 25.16 | 25.23 | 25.16 | 25.19 | 25.00 | -0.18% | 80,568 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.23 | 25.23 | 25.04 | -0.28% | 96,361 |
| Aug 13, 2026 | 25.32 | 25.34 | 25.29 | 25.30 | 25.11 | 0.26% | 74,089 |
| Aug 12, 2026 | 25.21 | 25.28 | 25.21 | 25.24 | 25.05 | 0.10% | 103,223 |
| Aug 11, 2026 | 25.27 | 25.27 | 25.20 | 25.21 | 25.02 | - | 232,413 |
| Aug 10, 2026 | 25.24 | 25.27 | 25.19 | 25.21 | 25.02 | -0.28% | 187,109 |
| Aug 7, 2026 | 25.32 | 25.32 | 25.23 | 25.28 | 25.09 | 0.22% | 4,735,867 |
| Aug 6, 2026 | 25.31 | 25.31 | 25.20 | 25.22 | 25.04 | -0.30% | 47,013 |