SPDR SSgA Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.35
-0.10 (-0.41%)
At close: May 12, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.41 | 25.51 | 25.33 | 25.35 | 25.35 | -0.41% | 1,623,979 |
| May 9, 2025 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | 0.07% | 41,465 |
| May 8, 2025 | 25.58 | 25.61 | 25.44 | 25.44 | 25.44 | -0.54% | 44,889 |
| May 7, 2025 | 25.55 | 25.63 | 25.55 | 25.58 | 25.58 | 0.26% | 49,929 |
| May 6, 2025 | 25.53 | 25.53 | 25.40 | 25.51 | 25.51 | 0.20% | 32,795 |
| May 5, 2025 | 25.51 | 25.51 | 25.40 | 25.46 | 25.46 | -0.23% | 23,158 |
| May 2, 2025 | 25.54 | 25.57 | 25.47 | 25.52 | 25.52 | -0.41% | 43,932 |
| May 1, 2025 | 25.68 | 25.78 | 25.61 | 25.62 | 25.62 | -0.89% | 57,709 |
| Apr 30, 2025 | 25.78 | 25.89 | 25.78 | 25.85 | 25.77 | -0.08% | 122,863 |
| Apr 29, 2025 | 25.80 | 25.87 | 25.76 | 25.87 | 25.79 | 0.31% | 40,953 |
| Apr 28, 2025 | 25.67 | 25.80 | 25.66 | 25.79 | 25.71 | 0.31% | 68,996 |
| Apr 25, 2025 | 25.74 | 25.74 | 25.61 | 25.71 | 25.63 | 0.35% | 26,434 |
| Apr 24, 2025 | 25.49 | 25.62 | 25.49 | 25.62 | 25.54 | 0.63% | 31,856 |
| Apr 23, 2025 | 25.72 | 25.72 | 25.42 | 25.46 | 25.38 | 0.28% | 36,315 |
| Apr 22, 2025 | 25.43 | 25.44 | 25.38 | 25.39 | 25.31 | 0.16% | 49,881 |
| Apr 21, 2025 | 25.54 | 25.54 | 25.32 | 25.35 | 25.27 | -0.71% | 74,088 |
| Apr 17, 2025 | 25.53 | 25.58 | 25.47 | 25.53 | 25.45 | -0.27% | 101,329 |
| Apr 16, 2025 | 25.59 | 25.62 | 25.46 | 25.60 | 25.52 | 0.31% | 67,782 |
| Apr 15, 2025 | 25.43 | 25.55 | 25.41 | 25.52 | 25.44 | 0.28% | 69,809 |
| Apr 14, 2025 | 25.51 | 25.53 | 25.37 | 25.45 | 25.37 | 0.28% | 106,498 |
| Apr 11, 2025 | 25.06 | 25.46 | 25.03 | 25.38 | 25.30 | - | 184,855 |
| Apr 10, 2025 | 25.53 | 25.56 | 25.34 | 25.38 | 25.30 | -0.98% | 99,436 |
| Apr 9, 2025 | 25.30 | 25.63 | 25.19 | 25.63 | 25.55 | 0.43% | 1,360,487 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.45 | 25.52 | 25.44 | -0.70% | 69,855 |
| Apr 7, 2025 | 25.79 | 25.98 | 25.65 | 25.70 | 25.62 | -1.42% | 60,566 |
| Apr 4, 2025 | 26.26 | 26.26 | 26.05 | 26.07 | 25.99 | 0.19% | 56,323 |
| Apr 3, 2025 | 26.04 | 26.09 | 25.99 | 26.02 | 25.94 | 0.54% | 45,434 |
| Apr 2, 2025 | 26.01 | 26.01 | 25.81 | 25.88 | 25.80 | -0.07% | 49,388 |
| Apr 1, 2025 | 25.86 | 25.94 | 25.80 | 25.90 | 25.82 | 0.07% | 42,485 |
| Mar 31, 2025 | 25.83 | 25.92 | 25.80 | 25.88 | 25.72 | 0.27% | 24,957 |
| Mar 28, 2025 | 25.78 | 25.82 | 25.75 | 25.81 | 25.65 | 0.62% | 65,439 |
| Mar 27, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.49 | -0.12% | 27,534 |
| Mar 26, 2025 | 25.68 | 25.70 | 25.66 | 25.68 | 25.52 | -0.27% | 49,855 |
| Mar 25, 2025 | 25.72 | 25.77 | 25.70 | 25.75 | 25.59 | 0.18% | 63,196 |
| Mar 24, 2025 | 25.75 | 25.75 | 25.70 | 25.71 | 25.54 | -0.45% | 54,691 |
| Mar 21, 2025 | 25.80 | 25.91 | 25.80 | 25.82 | 25.66 | -0.12% | 56,610 |
| Mar 20, 2025 | 25.97 | 25.97 | 25.84 | 25.85 | 25.69 | -0.04% | 30,758 |
| Mar 19, 2025 | 25.75 | 25.88 | 25.72 | 25.86 | 25.70 | 0.31% | 61,344 |
| Mar 18, 2025 | 25.63 | 25.80 | 25.63 | 25.78 | 25.62 | 0.12% | 50,023 |
| Mar 17, 2025 | 25.74 | 25.82 | 25.71 | 25.75 | 25.59 | 0.12% | 91,767 |
| Mar 14, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.56 | -0.27% | 66,894 |
| Mar 13, 2025 | 25.60 | 25.79 | 25.60 | 25.79 | 25.63 | 0.51% | 84,705 |
| Mar 12, 2025 | 25.68 | 25.73 | 25.66 | 25.66 | 25.50 | -0.39% | 99,915 |
| Mar 11, 2025 | 25.81 | 25.86 | 25.73 | 25.76 | 25.60 | -0.27% | 556,018 |
| Mar 10, 2025 | 25.81 | 25.87 | 25.81 | 25.83 | 25.67 | 0.39% | 26,097 |
| Mar 7, 2025 | 25.80 | 25.82 | 25.71 | 25.73 | 25.57 | -0.23% | 41,353 |
| Mar 6, 2025 | 25.83 | 25.83 | 25.68 | 25.79 | 25.63 | 0.08% | 44,916 |
| Mar 5, 2025 | 25.91 | 25.94 | 25.75 | 25.77 | 25.61 | -0.35% | 71,697 |
| Mar 4, 2025 | 25.93 | 25.95 | 25.83 | 25.86 | 25.70 | -0.27% | 74,030 |
| Mar 3, 2025 | 25.93 | 25.93 | 25.79 | 25.93 | 25.77 | -0.19% | 25,962 |