SPDR® SSGA Fixed Income Sector Rotation ETF (FISR) Historical Stock Data
25.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FISR is up 0.01% a day on average. There have been 16 days where SPDR® SSGA Fixed Income Sector Rotation ETF closed green and 14 days where FISR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.89 | 25.93 | ↑$0.04 (0.15%) | 25.87 | 25.93 | 31K |
| 2025-12-23 | 25.82 | 25.85 | ↑$0.03 (0.12%) | 25.79 | 25.88 | 57.48K |
| 2025-12-22 | 25.84 | 25.86 | ↑$0.02 (0.10%) | 25.83 | 25.86 | 57.01K |
| 2025-12-19 | 25.88 | 25.85 | ↓$0.03 (-0.12%) | 25.84 | 25.89 | 58.65K |
| 2025-12-18 | 25.91 | 25.91 | ↓$0.00 (-0.01%) | 25.81 | 25.91 | 43.68K |
| 2025-12-17 | 25.95 | 25.96 | ↑$0.01 (0.04%) | 25.92 | 25.97 | 23.43K |
| 2025-12-16 | 25.83 | 25.97 | ↑$0.14 (0.53%) | 25.83 | 25.97 | 52.43K |
| 2025-12-15 | 25.92 | 25.91 | ↓$0.01 (-0.05%) | 25.90 | 25.96 | 40.58K |
| 2025-12-12 | 25.95 | 25.89 | ↓$0.06 (-0.23%) | 25.87 | 25.95 | 34.75K |
| 2025-12-11 | 25.96 | 25.99 | ↑$0.03 (0.12%) | 25.96 | 26.05 | 27.29K |
| 2025-12-10 | 25.94 | 26.00 | ↑$0.06 (0.23%) | 25.90 | 26.00 | 26K |
| 2025-12-09 | 25.96 | 25.91 | ↓$0.05 (-0.19%) | 25.89 | 25.96 | 18.59K |
| 2025-12-08 | 26.02 | 25.93 | ↓$0.09 (-0.35%) | 25.87 | 26.02 | 25.65K |
| 2025-12-05 | 26.01 | 25.98 | ↓$0.03 (-0.12%) | 25.95 | 26.02 | 60.75K |
| 2025-12-04 | 26.05 | 26.02 | ↓$0.04 (-0.13%) | 26.00 | 26.05 | 20.58K |
| 2025-12-03 | 26.00 | 26.09 | ↑$0.09 (0.35%) | 26.00 | 26.09 | 29.23K |
| 2025-12-02 | 25.99 | 26.03 | ↑$0.04 (0.15%) | 25.98 | 26.04 | 34.76K |
| 2025-12-01 | 26.00 | 26.00 | ↑$0.00 (0.02%) | 26.00 | 26.02 | 23.54K |
| 2025-11-28 | 26.23 | 26.23 | ↓$0.00 (-0.02%) | 26.20 | 26.26 | 17.84K |
| 2025-11-26 | 26.23 | 26.27 | ↑$0.04 (0.15%) | 26.20 | 26.27 | 60.94K |
| 2025-11-25 | 26.22 | 26.23 | ↑$0.01 (0.04%) | 26.21 | 26.27 | 55.37K |
| 2025-11-24 | 26.16 | 26.17 | ↑$0.01 (0.03%) | 26.12 | 26.17 | 37.75K |
| 2025-11-21 | 26.06 | 26.11 | ↑$0.05 (0.19%) | 26.06 | 26.11 | 38.45K |
| 2025-11-20 | 26.07 | 26.04 | ↓$0.03 (-0.13%) | 26.01 | 26.07 | 53.89K |
| 2025-11-19 | 26.03 | 25.97 | ↓$0.06 (-0.22%) | 25.97 | 26.04 | 12.68K |
| 2025-11-18 | 26.02 | 26.00 | ↓$0.02 (-0.09%) | 25.97 | 26.03 | 40.30K |
| 2025-11-17 | 25.95 | 25.98 | ↑$0.03 (0.11%) | 25.95 | 26.01 | 41.18K |
| 2025-11-14 | 26.10 | 25.99 | ↓$0.11 (-0.42%) | 25.96 | 26.10 | 99.51K |
| 2025-11-13 | 26.11 | 26.05 | ↓$0.06 (-0.23%) | 26.02 | 26.11 | 44.59K |
| 2025-11-12 | 26.05 | 26.11 | ↑$0.06 (0.23%) | 26.05 | 26.13 | 107.09K |
Create an account or log in to view more rows.
$FISR is going to have a run next month
$FISR let’s go!! Squeeze time
$FISR what caused the sell off in an otherwise good tech market today?
$FISR super bullish
$FISR down hard at open
$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