Skip to main content
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.94
-0.04 (-0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9326.0025.8625.9425.94-0.15%1,762,960
Mar 5, 202625.9625.9925.9425.9825.98-0.31%36,651
Mar 4, 202626.0126.0926.0126.0626.06-0.08%38,494
Mar 3, 202625.9926.1025.9826.0826.08-0.05%36,603
Mar 2, 202626.1226.1226.0726.0926.09-0.81%40,470
Feb 27, 202626.2826.3226.2826.3126.220.17%30,520
Feb 26, 202626.2326.2626.2126.2626.180.16%34,171
Feb 25, 202626.2226.2426.1626.2226.13-0.01%32,590
Feb 24, 202626.2826.2826.2026.2226.13-0.06%35,372
Feb 23, 202626.2126.2526.2026.2426.150.21%32,773
Feb 20, 202626.1726.1826.1426.1826.100.15%51,479
Feb 19, 202626.1326.1826.1326.1426.06-0.10%25,445
Feb 18, 202626.1826.1926.1626.1726.08-0.25%42,682
Feb 17, 202626.1526.2326.1526.2326.150.23%72,042
Feb 13, 202626.2426.2426.1726.1726.090.27%57,777
Feb 12, 202626.0826.1326.0426.1026.020.54%48,571
Feb 11, 202625.9326.0725.9325.9625.88-0.38%31,623
Feb 10, 202626.0826.0826.0126.0625.980.54%62,784
Feb 9, 202625.9225.9925.9025.9225.84-0.08%253,838
Feb 6, 202625.9325.9625.8925.9425.86-0.04%45,177
Feb 5, 202625.8625.9525.8525.9525.870.52%44,039
Feb 4, 202625.8325.8325.8025.8225.73-0.08%48,227
Feb 3, 202625.8225.8625.8025.8425.75-0.02%48,639
Feb 2, 202625.8725.8925.8225.8425.76-0.39%74,052
Jan 30, 202625.9525.9725.9425.9425.77-0.12%44,319
Jan 29, 202625.9325.9725.9225.9725.80-0.04%23,139
Jan 28, 202625.9625.9825.9225.9825.800.02%23,988
Jan 27, 202625.9426.0125.9425.9825.80-0.12%22,665
Jan 26, 202625.9726.0225.9726.0125.830.18%33,933
Jan 23, 202625.9325.9725.9225.9625.780.03%36,975
Jan 22, 202625.9125.9625.8925.9525.780.08%28,043
Jan 21, 202625.8225.9425.8225.9325.760.41%32,931
Jan 20, 202625.8225.8725.7825.8325.65-0.48%58,514
Jan 16, 202626.0026.0025.9425.9525.78-0.31%38,744
Jan 15, 202625.9926.0325.9926.0325.850.06%17,401
Jan 14, 202625.9326.0425.9326.0225.840.17%44,332
Jan 13, 202625.9325.9925.9325.9725.800.19%47,131
Jan 12, 202625.8925.9825.8925.9225.75-0.12%74,404
Jan 9, 202625.9225.9925.9025.9525.780.19%1,030,863
Jan 8, 202625.8825.9125.8825.9025.73-0.23%44,032
Jan 7, 202625.9725.9725.9225.9625.790.21%60,214
Jan 6, 202625.8325.9125.8325.9125.73-0.02%22,144
Jan 5, 202625.8825.9325.8825.9125.740.17%38,488
Jan 2, 202625.8825.8825.8425.8725.69-0.17%26,782
Dec 31, 202525.8625.9525.8625.9125.74-0.15%31,953
Dec 30, 202525.9425.9625.9025.9525.78-0.04%26,164
Dec 29, 202525.9425.9625.9325.9625.790.12%27,574
Dec 26, 202525.9725.9725.9025.9325.76-14,116
Dec 24, 202525.8925.9325.8725.9325.760.31%31,002
Dec 23, 202525.8225.8825.7925.8525.68-0.04%57,926
Dec 22, 202525.8425.8625.8325.8625.690.05%57,124
Dec 19, 202525.8825.8925.8425.8525.67-0.23%58,683
Dec 18, 202525.9125.9125.8125.9125.73-0.20%43,741
Dec 17, 202525.9525.9725.9225.9625.66-0.03%24,555
Dec 16, 202525.8325.9725.8325.9725.670.23%52,425
Dec 15, 202525.9225.9625.9025.9125.610.07%41,494
Dec 12, 202525.9525.9525.8725.8925.59-0.38%37,128
Dec 11, 202525.9626.0525.9625.9925.69-0.04%27,289
Dec 10, 202525.9426.0025.9026.0025.700.35%26,002
Dec 9, 202525.9625.9725.8925.9125.61-0.08%19,602
Dec 8, 202526.0226.0225.8725.9325.63-0.19%25,645
Dec 5, 202526.0126.0225.9525.9825.68-0.13%62,169
Dec 4, 202526.0526.0526.0026.0225.71-0.29%21,348
Dec 3, 202526.0026.0926.0026.0925.790.25%29,229
Dec 2, 202525.9926.0425.9826.0325.720.08%34,993
Dec 1, 202526.0026.0225.9926.0125.70-0.84%23,602
Nov 28, 202526.2326.2626.2026.2325.84-0.15%17,845
Nov 26, 202526.2326.2726.2026.2725.880.13%61,050
Nov 25, 202526.2226.2726.2126.2325.850.24%55,373
Nov 24, 202526.1626.1726.1226.1725.790.22%38,841
Nov 21, 202526.0626.1126.0626.1125.730.28%38,451
Nov 20, 202526.0726.0726.0126.0425.660.25%53,892
Nov 19, 202526.0326.0425.9725.9725.59-0.08%12,684
Nov 18, 202526.0226.0325.9726.0025.620.06%40,773
Nov 17, 202525.9526.0125.9525.9825.60-0.04%41,682
Nov 14, 202526.1026.1025.9625.9925.61-0.23%99,621
Nov 13, 202526.1126.1126.0326.0525.67-0.23%44,592
Nov 12, 202526.0526.1326.0526.1125.73-0.08%107,088
Nov 11, 202526.1026.1326.1026.1325.750.33%16,740
Nov 10, 202526.0926.0926.0326.0525.66-0.06%26,117
Nov 7, 202525.9626.0725.9626.0625.680.04%19,024
Nov 6, 202526.0926.0926.0426.0525.670.35%37,678
Nov 5, 202526.0626.0625.9325.9625.58-0.35%36,633
Nov 4, 202525.9626.0725.9626.0525.670.15%34,599
Nov 3, 202525.9526.0325.9526.0125.63-0.50%32,663
Oct 31, 202526.2126.2126.1326.1425.68-0.08%26,089
Oct 30, 202526.1426.2026.1426.1625.69-0.23%52,552
Oct 29, 202526.3026.3526.1926.2225.75-0.53%63,850
Oct 28, 202526.3426.3626.3126.3625.890.15%46,689
Oct 27, 202526.2826.3326.2626.3225.850.04%40,909
Oct 24, 202526.2726.3126.2726.3125.840.11%29,553
Oct 23, 202526.2526.3226.2526.2825.81-0.25%24,449
Oct 22, 202526.3226.3526.3126.3525.88-34,552
Oct 21, 202526.3826.3826.3426.3525.880.13%32,147
Oct 20, 202526.2826.3126.2726.3125.840.21%73,447
Oct 17, 202526.2726.2726.2326.2625.79-0.17%35,729
Oct 16, 202526.2426.3026.1926.3025.830.42%45,481
Oct 15, 202526.1726.2526.1226.1925.72-0.06%34,406
Oct 14, 202526.1226.2226.1226.2125.740.02%56,104
Oct 13, 202526.1626.2026.0926.2025.730.27%151,847