SPDR® SSGA Fixed Income Sector Rotation ETF (FISR) Historical Stock Data
25.33 ↑0.05 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISR is down -0.05% a day on average. There have been 15 days where SPDR® SSGA Fixed Income Sector Rotation ETF closed green and 15 days where FISR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.24 | 25.33 | ↑$0.09 (0.37%) | 25.20 | 25.34 | 17.63K |
| 2024-12-24 | 25.23 | 25.28 | ↑$0.05 (0.19%) | 25.21 | 25.28 | 21.67K |
| 2024-12-23 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 25.24 | 25.31 | 33.19K |
| 2024-12-20 | 25.41 | 25.36 | ↓$0.05 (-0.21%) | 25.34 | 25.41 | 37.46K |
| 2024-12-19 | 25.18 | 25.26 | ↑$0.07 (0.30%) | 25.18 | 25.31 | 29.97K |
| 2024-12-18 | 25.68 | 25.48 | ↓$0.20 (-0.78%) | 25.48 | 25.75 | 51.44K |
| 2024-12-17 | 25.67 | 25.69 | ↑$0.02 (0.08%) | 25.63 | 25.73 | 27.17K |
| 2024-12-16 | 25.78 | 25.69 | ↓$0.09 (-0.35%) | 25.67 | 25.78 | 49.63K |
| 2024-12-13 | 25.87 | 25.67 | ↓$0.20 (-0.77%) | 25.66 | 25.87 | 76.77K |
| 2024-12-12 | 25.85 | 25.77 | ↓$0.08 (-0.31%) | 25.77 | 25.87 | 131.70K |
| 2024-12-11 | 25.90 | 25.86 | ↓$0.04 (-0.15%) | 25.86 | 26.00 | 356.10K |
| 2024-12-10 | 25.84 | 25.95 | ↑$0.11 (0.44%) | 25.84 | 25.97 | 326.77K |
| 2024-12-09 | 26.01 | 26.01 | ↑$0.00 (0.02%) | 25.97 | 26.03 | 29.21K |
| 2024-12-06 | 26.11 | 26.05 | ↓$0.06 (-0.23%) | 26.01 | 26.11 | 42.91K |
| 2024-12-05 | 25.99 | 25.97 | ↓$0.02 (-0.08%) | 25.92 | 26.00 | 22.47K |
| 2024-12-04 | 25.82 | 25.98 | ↑$0.16 (0.61%) | 25.82 | 26.01 | 37.76K |
| 2024-12-03 | 25.98 | 25.93 | ↓$0.05 (-0.19%) | 25.89 | 25.98 | 54.90K |
| 2024-12-02 | 25.90 | 25.98 | ↑$0.08 (0.31%) | 25.85 | 25.98 | 39.63K |
| 2024-11-29 | 26.01 | 26.02 | ↑$0.01 (0.04%) | 25.99 | 26.02 | 17.66K |
| 2024-11-27 | 25.94 | 25.91 | ↓$0.03 (-0.13%) | 25.89 | 25.96 | 27.93K |
| 2024-11-26 | 25.82 | 25.84 | ↑$0.02 (0.07%) | 25.77 | 25.85 | 39.15K |
| 2024-11-25 | 25.85 | 25.88 | ↑$0.03 (0.10%) | 25.80 | 25.88 | 56.61K |
| 2024-11-22 | 25.73 | 25.67 | ↓$0.06 (-0.23%) | 25.63 | 25.73 | 49.10K |
| 2024-11-21 | 25.59 | 25.53 | ↓$0.06 (-0.23%) | 25.53 | 25.71 | 31.31K |
| 2024-11-20 | 25.65 | 25.68 | ↑$0.03 (0.12%) | 25.63 | 25.69 | 24.98K |
| 2024-11-19 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.65 | 25.72 | 53.60K |
| 2024-11-18 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.56 | 25.67 | 95.28K |
| 2024-11-15 | 25.63 | 25.63 | ↓$0.00 (0.00%) | 25.53 | 25.67 | 45.46K |
| 2024-11-14 | 25.74 | 25.59 | ↓$0.15 (-0.58%) | 25.58 | 25.74 | 64.59K |
| 2024-11-13 | 25.65 | 25.63 | ↓$0.02 (-0.10%) | 25.58 | 25.76 | 60.55K |
Create an account or log in to view more rows.
$FISR check out the one month chart.
Perfect bull flag.
$FISR Green today if ya buy
$FISR f this stock
$FISR let’s go baby!
$FISR Another boring day I believe
$FISR added more calls on that drop
$FISR what V recovery or fake pump
$FISR Let’s goooo
$FISR had to buy calls
$FISR cup and handle forming