Skip to main content
State Street Fixed Income Sector Rotation ETF (FISR)
NYSEARCA: FISR · Real-Time Price · USD
25.74
+0.03 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7225.7525.7125.7425.740.12%39,731
Jun 25, 202625.6925.7725.6925.7125.710.08%100,391
Jun 24, 202625.6325.7125.6325.6925.690.57%61,676
Jun 23, 202625.4925.5925.4925.5525.550.02%57,858
Jun 22, 202625.5125.5425.5025.5425.54-0.23%137,927
Jun 18, 202625.6325.6625.5925.6025.600.23%77,103
Jun 17, 202625.6225.6525.5325.5425.54-0.31%33,151
Jun 16, 202625.5325.6425.5325.6225.620.22%24,115
Jun 15, 202625.6525.6525.5625.5725.570.08%54,387
Jun 12, 202625.5025.5625.5025.5525.55-0.20%55,747
Jun 11, 202625.4925.6125.4125.6025.600.81%56,312
Jun 10, 202625.3925.4625.3625.3925.39-0.18%163,180
Jun 9, 202625.3925.4425.3725.4425.440.26%155,311
Jun 8, 202625.4025.4125.3625.3725.370.04%144,653
Jun 5, 202625.4125.4525.3525.3625.36-0.70%3,331,797
Jun 4, 202625.6325.6325.5025.5425.540.39%48,202
Jun 3, 202625.4525.5225.4425.4425.44-0.39%60,538
Jun 2, 202625.5525.5625.5125.5425.540.09%98,654
Jun 1, 202625.4725.5325.4425.5225.52-0.12%26,233
May 29, 202625.6625.6925.6225.6425.550.20%34,645
May 28, 202625.5025.6325.5025.5925.500.24%36,779
May 27, 202625.5825.5825.5325.5325.440.04%51,522
May 26, 202625.4925.6725.4925.5225.430.24%57,028
May 22, 202625.4625.4925.3825.4625.370.12%73,835
May 21, 202625.2825.4325.2825.4325.340.12%48,917
May 20, 202625.1925.4025.1925.4025.310.59%121,354
May 19, 202625.2325.2625.1825.2525.16-0.24%45,853
May 18, 202625.3125.3925.2825.3125.22-0.16%48,207
May 15, 202625.4025.4025.3325.3525.26-0.67%67,449
May 14, 202625.5325.5825.5225.5225.43-0.08%95,031
May 13, 202625.5525.5525.4625.5425.450.04%33,240
May 12, 202625.5925.5925.4925.5325.44-0.23%89,005
May 11, 202625.6425.6525.5925.5925.49-0.32%116,619
May 8, 202625.6625.7125.6225.6725.580.31%2,014,860
May 7, 202625.6725.7125.5825.5925.50-0.35%50,500
May 6, 202625.6925.6925.6125.6825.590.57%46,591
May 5, 202625.5625.5625.5025.5425.440.22%53,737
May 4, 202625.5325.5525.4325.4825.39-0.27%55,200
May 1, 202625.5025.6225.5025.5525.46-0.11%43,175
Apr 30, 202625.6525.6725.6225.6625.480.23%130,486
Apr 29, 202625.6025.6625.5825.6025.43-0.49%85,570
Apr 28, 202625.7525.7525.7025.7325.550.02%53,070
Apr 27, 202625.7525.7825.7225.7225.54-0.35%53,546
Apr 24, 202625.8025.8125.6925.8125.630.21%98,150
Apr 23, 202625.8425.8425.7225.7625.58-0.17%41,764
Apr 22, 202625.8925.8925.7925.8025.620.04%49,638
Apr 21, 202625.8425.8525.7725.7925.61-0.29%45,298
Apr 20, 202625.8725.8725.8325.8725.69-0.10%54,353
Apr 17, 202625.9025.9225.8725.8925.710.43%61,800
Apr 16, 202625.8225.8225.7625.7825.60-0.27%129,246
Apr 15, 202625.8625.8625.7425.8525.67-0.04%140,818
Apr 14, 202625.7325.8625.7325.8625.680.19%47,774
Apr 13, 202625.7425.8125.7025.8125.630.23%200,572
Apr 10, 202625.8225.8225.7225.7525.57-0.08%1,534,330
Apr 9, 202625.6825.8125.6825.7725.59-0.08%61,565
Apr 8, 202625.8925.8925.7425.7925.610.35%78,063
Apr 7, 202625.6325.7025.5725.7025.520.19%78,083
Apr 6, 202625.6425.6925.6425.6525.47-0.16%85,523
Apr 2, 202625.6225.7125.6225.6925.510.23%47,552
Apr 1, 202625.7025.7025.6125.6325.45-0.01%72,799
Mar 31, 202625.7025.7425.6625.7225.460.43%91,260
Mar 30, 202625.6725.6725.5925.6125.350.55%61,810
Mar 27, 202625.4225.4925.4225.4725.21-0.08%55,658
Mar 26, 202625.5325.6125.4725.4925.23-0.66%38,926
Mar 25, 202625.6425.6925.6325.6625.400.39%32,542
Mar 24, 202625.4825.6025.4825.5625.30-0.31%62,551
Mar 23, 202625.5725.6825.5625.6425.380.44%85,115
Mar 20, 202625.6625.6725.5025.5325.27-0.94%1,884,436
Mar 19, 202625.5925.7725.5925.7725.510.27%44,454
Mar 18, 202625.7325.7925.7025.7025.44-0.45%48,570
Mar 17, 202625.8525.8525.8125.8225.550.14%27,429
Mar 16, 202625.8125.8125.7225.7825.520.55%43,899
Mar 13, 202625.7525.7725.6225.6425.38-0.16%108,541
Mar 12, 202625.7225.7425.6425.6825.42-0.50%51,968
Mar 11, 202625.9125.9125.7925.8125.55-0.42%75,951
Mar 10, 202626.0026.0225.9225.9225.66-0.46%63,827
Mar 9, 202625.9126.0425.8926.0425.770.39%119,542
Mar 6, 202625.9326.0025.8625.9425.67-0.15%1,762,960
Mar 5, 202625.9625.9925.9425.9825.71-0.31%36,651
Mar 4, 202626.0126.0926.0126.0625.79-0.08%38,494
Mar 3, 202625.9926.1025.9826.0825.81-0.05%36,603
Mar 2, 202626.1226.1226.0726.0925.83-0.49%40,470
Feb 27, 202626.2826.3226.2826.3125.950.17%30,520
Feb 26, 202626.2326.2626.2126.2625.910.16%34,171
Feb 25, 202626.2226.2426.1626.2225.87-0.01%32,590
Feb 24, 202626.2826.2826.2026.2225.87-0.06%35,372
Feb 23, 202626.2126.2526.2026.2425.880.21%32,773
Feb 20, 202626.1726.1826.1426.1825.830.15%51,479
Feb 19, 202626.1326.1826.1326.1425.79-0.10%25,445
Feb 18, 202626.1826.1926.1626.1725.82-0.25%42,682
Feb 17, 202626.1526.2326.1526.2325.880.23%72,042
Feb 13, 202626.2426.2426.1726.1725.820.27%57,777
Feb 12, 202626.0826.1326.0426.1025.750.54%48,571
Feb 11, 202625.9326.0725.9325.9625.61-0.38%31,623
Feb 10, 202626.0826.0826.0126.0625.710.54%62,784
Feb 9, 202625.9225.9925.9025.9225.57-0.08%253,838
Feb 6, 202625.9325.9625.8925.9425.59-0.04%45,177
Feb 5, 202625.8625.9525.8525.9525.600.52%44,039
Feb 4, 202625.8325.8325.8025.8225.47-0.08%48,227
Feb 3, 202625.8225.8625.8025.8425.49-0.02%48,639