Skip to main content
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.73
+0.01 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7525.7525.7025.7325.730.02%53,070
Apr 27, 202625.7525.7825.7225.7225.72-0.35%53,546
Apr 24, 202625.8025.8125.6925.8125.810.21%98,150
Apr 23, 202625.8425.8425.7225.7625.76-0.17%41,764
Apr 22, 202625.8925.8925.7925.8025.800.04%49,638
Apr 21, 202625.8425.8525.7725.7925.79-0.29%45,298
Apr 20, 202625.8725.8725.8325.8725.87-0.10%54,353
Apr 17, 202625.9025.9225.8725.8925.890.43%61,800
Apr 16, 202625.8225.8225.7625.7825.78-0.27%129,246
Apr 15, 202625.8625.8625.7425.8525.85-0.04%140,818
Apr 14, 202625.7325.8625.7325.8625.860.19%47,774
Apr 13, 202625.7425.8125.7025.8125.810.23%200,572
Apr 10, 202625.8225.8225.7225.7525.75-0.08%1,534,330
Apr 9, 202625.6825.8125.6825.7725.77-0.08%61,565
Apr 8, 202625.8925.8925.7425.7925.790.35%78,063
Apr 7, 202625.6325.7025.5725.7025.700.19%78,083
Apr 6, 202625.6425.6925.6425.6525.65-0.16%85,523
Apr 2, 202625.6225.7125.6225.6925.690.23%47,552
Apr 1, 202625.7025.7025.6125.6325.63-0.35%72,799
Mar 31, 202625.7025.7425.6625.7225.630.43%91,260
Mar 30, 202625.6725.6725.5925.6125.520.55%61,810
Mar 27, 202625.4225.4925.4225.4725.38-0.08%55,658
Mar 26, 202625.5325.6125.4725.4925.40-0.66%38,926
Mar 25, 202625.6425.6925.6325.6625.570.39%32,542
Mar 24, 202625.4825.6025.4825.5625.47-0.31%62,551
Mar 23, 202625.5725.6825.5625.6425.550.44%85,115
Mar 20, 202625.6625.6725.5025.5325.44-0.94%1,884,436
Mar 19, 202625.5925.7725.5925.7725.680.27%44,454
Mar 18, 202625.7325.7925.7025.7025.61-0.45%48,570
Mar 17, 202625.8525.8525.8125.8225.730.14%27,429
Mar 16, 202625.8125.8125.7225.7825.690.55%43,899
Mar 13, 202625.7525.7725.6225.6425.55-0.16%108,541
Mar 12, 202625.7225.7425.6425.6825.59-0.50%51,968
Mar 11, 202625.9125.9125.7925.8125.72-0.42%75,951
Mar 10, 202626.0026.0225.9225.9225.83-0.46%63,827
Mar 9, 202625.9126.0425.8926.0425.950.39%119,542
Mar 6, 202625.9326.0025.8625.9425.85-0.15%1,762,960
Mar 5, 202625.9625.9925.9425.9825.89-0.31%36,651
Mar 4, 202626.0126.0926.0126.0625.97-0.08%38,494
Mar 3, 202625.9926.1025.9826.0825.99-0.05%36,603
Mar 2, 202626.1226.1226.0726.0926.00-0.81%40,470
Feb 27, 202626.2826.3226.2826.3126.130.17%30,520
Feb 26, 202626.2326.2626.2126.2626.090.16%34,171
Feb 25, 202626.2226.2426.1626.2226.04-0.01%32,590
Feb 24, 202626.2826.2826.2026.2226.05-0.06%35,372
Feb 23, 202626.2126.2526.2026.2426.060.21%32,773
Feb 20, 202626.1726.1826.1426.1826.010.15%51,479
Feb 19, 202626.1326.1826.1326.1425.97-0.10%25,445
Feb 18, 202626.1826.1926.1626.1725.99-0.25%42,682
Feb 17, 202626.1526.2326.1526.2326.060.23%72,042
Feb 13, 202626.2426.2426.1726.1726.000.27%57,777
Feb 12, 202626.0826.1326.0426.1025.930.54%48,571
Feb 11, 202625.9326.0725.9325.9625.79-0.38%31,623
Feb 10, 202626.0826.0826.0126.0625.890.54%62,784
Feb 9, 202625.9225.9925.9025.9225.75-0.08%253,838
Feb 6, 202625.9325.9625.8925.9425.77-0.04%45,177
Feb 5, 202625.8625.9525.8525.9525.780.52%44,039
Feb 4, 202625.8325.8325.8025.8225.64-0.08%48,227
Feb 3, 202625.8225.8625.8025.8425.66-0.02%48,639
Feb 2, 202625.8725.8925.8225.8425.67-0.39%74,052
Jan 30, 202625.9525.9725.9425.9425.68-0.12%44,319
Jan 29, 202625.9325.9725.9225.9725.71-0.04%23,139
Jan 28, 202625.9625.9825.9225.9825.720.02%23,988
Jan 27, 202625.9426.0125.9425.9825.71-0.12%22,665
Jan 26, 202625.9726.0225.9726.0125.740.18%33,933
Jan 23, 202625.9325.9725.9225.9625.700.03%36,975
Jan 22, 202625.9125.9625.8925.9525.690.08%28,043
Jan 21, 202625.8225.9425.8225.9325.670.41%32,931
Jan 20, 202625.8225.8725.7825.8325.56-0.48%58,514
Jan 16, 202626.0026.0025.9425.9525.69-0.31%38,744
Jan 15, 202625.9926.0325.9926.0325.770.06%17,401
Jan 14, 202625.9326.0425.9326.0225.750.17%44,332
Jan 13, 202625.9325.9925.9325.9725.710.19%47,131
Jan 12, 202625.8925.9825.8925.9225.66-0.12%74,404
Jan 9, 202625.9225.9925.9025.9525.690.19%1,030,863
Jan 8, 202625.8825.9125.8825.9025.64-0.23%44,032
Jan 7, 202625.9725.9725.9225.9625.700.21%60,214
Jan 6, 202625.8325.9125.8325.9125.64-0.02%22,144
Jan 5, 202625.8825.9325.8825.9125.650.17%38,488
Jan 2, 202625.8825.8825.8425.8725.60-0.17%26,782
Dec 31, 202525.8625.9525.8625.9125.65-0.15%31,953
Dec 30, 202525.9425.9625.9025.9525.69-0.04%26,164
Dec 29, 202525.9425.9625.9325.9625.700.12%27,574
Dec 26, 202525.9725.9725.9025.9325.67-14,116
Dec 24, 202525.8925.9325.8725.9325.670.31%31,002
Dec 23, 202525.8225.8825.7925.8525.59-0.04%57,926
Dec 22, 202525.8425.8625.8325.8625.600.05%57,124
Dec 19, 202525.8825.8925.8425.8525.59-0.23%58,683
Dec 18, 202525.9125.9125.8125.9125.65-0.20%43,741
Dec 17, 202525.9525.9725.9225.9625.57-0.03%24,555
Dec 16, 202525.8325.9725.8325.9725.580.23%52,425
Dec 15, 202525.9225.9625.9025.9125.520.07%41,494
Dec 12, 202525.9525.9525.8725.8925.50-0.38%37,128
Dec 11, 202525.9626.0525.9625.9925.60-0.04%27,289
Dec 10, 202525.9426.0025.9026.0025.610.35%26,002
Dec 9, 202525.9625.9725.8925.9125.52-0.08%19,602
Dec 8, 202526.0226.0225.8725.9325.54-0.19%25,645
Dec 5, 202526.0126.0225.9525.9825.59-0.13%62,169
Dec 4, 202526.0526.0526.0026.0225.63-0.29%21,348
Dec 3, 202526.0026.0926.0026.0925.700.25%29,229