Skip to main content
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.98
-0.04 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
25.98
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0126.0225.9525.9825.98-0.13%62,169
Dec 4, 202526.0526.0526.0026.0226.02-0.29%21,348
Dec 3, 202526.0026.0926.0026.0926.090.25%29,229
Dec 2, 202525.9926.0425.9826.0326.030.08%34,993
Dec 1, 202526.0026.0225.9926.0126.00-0.84%23,602
Nov 28, 202526.2326.2626.2026.2326.15-0.15%17,845
Nov 26, 202526.2326.2726.2026.2726.190.13%61,050
Nov 25, 202526.2226.2726.2126.2326.150.24%55,373
Nov 24, 202526.1626.1726.1226.1726.090.22%38,841
Nov 21, 202526.0626.1126.0626.1126.030.28%38,451
Nov 20, 202526.0726.0726.0126.0425.960.25%53,892
Nov 19, 202526.0326.0425.9725.9725.90-0.08%12,684
Nov 18, 202526.0226.0325.9726.0025.920.06%40,773
Nov 17, 202525.9526.0125.9525.9825.90-0.04%41,682
Nov 14, 202526.1026.1025.9625.9925.91-0.23%99,621
Nov 13, 202526.1126.1126.0326.0525.97-0.23%44,592
Nov 12, 202526.0526.1326.0526.1126.03-0.08%107,088
Nov 11, 202526.1026.1326.1026.1326.050.33%16,740
Nov 10, 202526.0926.0926.0326.0525.97-0.06%26,117
Nov 7, 202525.9626.0725.9626.0625.980.04%19,024
Nov 6, 202526.0926.0926.0426.0525.970.35%37,678
Nov 5, 202526.0626.0625.9325.9625.88-0.35%36,633
Nov 4, 202525.9626.0725.9626.0525.970.15%34,599
Nov 3, 202525.9526.0325.9526.0125.93-0.50%32,663
Oct 31, 202526.2126.2126.1326.1425.98-0.08%26,089
Oct 30, 202526.1426.2026.1426.1626.00-0.23%52,552
Oct 29, 202526.3026.3526.1926.2226.06-0.53%63,850
Oct 28, 202526.3426.3626.3126.3626.200.15%46,689
Oct 27, 202526.2826.3326.2626.3226.160.04%40,909
Oct 24, 202526.2726.3126.2726.3126.150.11%29,553
Oct 23, 202526.2526.3226.2526.2826.12-0.25%24,449
Oct 22, 202526.3226.3526.3126.3526.18-34,552
Oct 21, 202526.3826.3826.3426.3526.180.13%32,147
Oct 20, 202526.2826.3126.2726.3126.150.21%73,447
Oct 17, 202526.2726.2726.2326.2626.09-0.17%35,729
Oct 16, 202526.2426.3026.1926.3026.140.42%45,481
Oct 15, 202526.1726.2526.1226.1926.03-0.06%34,406
Oct 14, 202526.1226.2226.1226.2126.040.02%56,104
Oct 13, 202526.1626.2026.0926.2026.040.27%151,847
Oct 10, 202526.0426.1526.0426.1325.970.42%131,791
Oct 9, 202526.0626.0825.9426.0225.86-0.02%3,235,730
Oct 8, 202526.0526.0726.0126.0325.86-15,659
Oct 7, 202526.0026.0526.0026.0325.860.15%29,636
Oct 6, 202526.0426.0425.9825.9925.82-0.24%48,323
Oct 3, 202526.0526.0926.0426.0525.89-0.10%34,900
Oct 2, 202526.0926.0926.0226.0825.910.13%49,665
Oct 1, 202526.1026.1026.0126.0425.88-0.06%30,955
Sep 30, 202526.0826.1126.0526.0625.81-0.04%25,690
Sep 29, 202526.0526.0826.0526.0725.820.25%29,654
Sep 26, 202525.9726.0425.9726.0025.75-0.02%23,672
Sep 25, 202526.0626.0625.9626.0125.76-0.11%18,595
Sep 24, 202526.0426.1026.0326.0425.79-0.13%26,713
Sep 23, 202526.0526.1026.0526.0725.820.08%22,045
Sep 22, 202526.0726.1226.0426.0525.80-0.04%30,335
Sep 19, 202526.0826.1126.0626.0625.81-0.10%30,305
Sep 18, 202526.0626.1226.0526.0925.84-0.27%15,644
Sep 17, 202526.2226.2526.1426.1625.91-0.19%24,595
Sep 16, 202526.1626.2326.1626.2125.960.04%38,733
Sep 15, 202526.1726.2126.1626.2025.950.18%114,987
Sep 12, 202526.1326.1526.0826.1525.90-0.05%43,088
Sep 11, 202526.0926.2026.0926.1625.910.23%49,324
Sep 10, 202526.0826.1526.0826.1025.850.15%1,359,934
Sep 9, 202526.1026.1026.0526.0625.81-0.19%20,370
Sep 8, 202526.1026.1226.0826.1125.860.25%24,891
Sep 5, 202526.1226.1226.0426.0525.800.46%24,306
Sep 4, 202525.8825.9625.8725.9325.680.33%32,986
Sep 3, 202525.7725.8625.7725.8425.590.19%16,996
Sep 2, 202525.7125.7925.7025.7925.55-0.39%41,845
Aug 29, 202525.9025.9225.8825.8925.56-0.14%23,381
Aug 28, 202525.8825.9325.8825.9325.590.10%29,343
Aug 27, 202525.8325.9025.8225.9025.570.13%38,474
Aug 26, 202525.8225.8825.8125.8725.530.16%22,536
Aug 25, 202525.8225.8525.8125.8325.49-0.25%40,391
Aug 22, 202525.7825.8925.7425.8925.560.68%28,592
Aug 21, 202525.7425.7425.6525.7225.38-0.23%37,232
Aug 20, 202525.7625.7925.7525.7825.440.08%24,101
Aug 19, 202525.7425.7725.7325.7625.420.16%29,078
Aug 18, 202525.6925.7425.6925.7225.38-0.12%50,763
Aug 15, 202525.7525.7825.7325.7525.41-0.08%17,848
Aug 14, 202525.8125.8225.7425.7725.43-0.10%78,554
Aug 13, 202525.7925.8425.7925.7925.460.21%191,878
Aug 12, 202525.7225.7425.6725.7425.400.06%199,467
Aug 11, 202525.7225.7625.7125.7225.39-0.12%4,989,333
Aug 8, 202525.7425.7525.7225.7525.42-0.18%44,995
Aug 7, 202525.8025.8525.7825.8025.46-0.09%41,628
Aug 6, 202525.8425.8425.7125.8225.49-0.12%55,346
Aug 5, 202525.7025.8525.7025.8525.520.17%42,085
Aug 4, 202525.7825.8225.7725.8125.470.10%33,510
Aug 1, 202525.6625.7925.6625.7825.450.57%39,505
Jul 31, 202525.7525.7525.6425.6425.220.06%35,068
Jul 30, 202525.6225.7125.6225.6225.21-0.30%31,215
Jul 29, 202525.5825.7125.5825.7025.280.56%41,934
Jul 28, 202525.6125.6125.5325.5625.14-0.21%37,504
Jul 25, 202525.5525.6125.5325.6125.190.27%34,734
Jul 24, 202525.5225.5725.5225.5425.13-0.16%74,715
Jul 23, 202525.6825.6825.5525.5825.17-0.21%53,750
Jul 22, 202525.5825.6525.5825.6425.220.15%40,190
Jul 21, 202525.6025.6325.5925.6025.180.38%37,255
Jul 18, 202525.4925.5225.4825.5025.090.28%142,050
Jul 17, 202525.4625.4925.4225.4325.020.08%42,228