SPDR® SSGA Fixed Income Sector Rotation ETF (FISR) Historical Stock Data
26.51 ↓0.05 (-0.21%)
As of January 27, 2023, 12:13pm EST.
Historical Data
In the past 30 trading days, FISR is up 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.50 | 26.51 | ↑$0.01 (0.04%) | 26.50 | 26.55 | 22.94K |
| 2023-01-26 | 26.57 | 26.56 | ↓$0.00 (-0.02%) | 26.55 | 26.62 | 35.41K |
| 2023-01-25 | 26.58 | 26.59 | ↑$0.01 (0.03%) | 26.55 | 26.63 | 51.84K |
| 2023-01-24 | 26.46 | 26.55 | ↑$0.09 (0.34%) | 26.46 | 26.66 | 36.94K |
| 2023-01-23 | 26.44 | 26.43 | ↓$0.01 (-0.02%) | 26.41 | 26.50 | 15.60K |
| 2023-01-20 | 26.54 | 26.50 | ↓$0.04 (-0.15%) | 26.45 | 26.54 | 27.85K |
| 2023-01-19 | 26.64 | 26.64 | ↓$0.00 (0.00%) | 26.62 | 26.67 | 27.02K |
| 2023-01-18 | 26.67 | 26.67 | ↑$0.00 (0.00%) | 26.61 | 26.73 | 40.42K |
| 2023-01-17 | 26.33 | 26.43 | ↑$0.10 (0.38%) | 26.33 | 26.46 | 21.39K |
| 2023-01-13 | 26.51 | 26.48 | ↓$0.03 (-0.11%) | 26.44 | 26.56 | 45.47K |
| 2023-01-12 | 26.38 | 26.58 | ↑$0.20 (0.78%) | 26.35 | 26.59 | 24.99K |
| 2023-01-11 | 26.24 | 26.37 | ↑$0.13 (0.50%) | 26.24 | 26.38 | 571.11K |
| 2023-01-10 | 26.22 | 26.17 | ↓$0.05 (-0.19%) | 26.12 | 26.25 | 26.18K |
| 2023-01-09 | 26.24 | 26.31 | ↑$0.07 (0.25%) | 26.22 | 26.34 | 17.71K |
| 2023-01-06 | 25.95 | 26.24 | ↑$0.29 (1.12%) | 25.95 | 26.24 | 14.45K |
| 2023-01-05 | 25.83 | 25.92 | ↑$0.09 (0.35%) | 25.79 | 25.92 | 14.31K |
| 2023-01-04 | 25.97 | 25.94 | ↓$0.03 (-0.12%) | 25.88 | 25.97 | 17.74K |
| 2023-01-03 | 25.88 | 25.77 | ↓$0.11 (-0.43%) | 25.73 | 25.91 | 17.24K |
| 2022-12-30 | 25.63 | 25.60 | ↓$0.02 (-0.09%) | 25.58 | 25.70 | 9.53K |
| 2022-12-29 | 25.69 | 25.72 | ↑$0.03 (0.12%) | 25.68 | 25.78 | 21.85K |
| 2022-12-28 | 25.73 | 25.58 | ↓$0.15 (-0.58%) | 25.58 | 25.73 | 60.78K |
| 2022-12-27 | 25.77 | 25.66 | ↓$0.11 (-0.41%) | 25.66 | 25.77 | 19.88K |
| 2022-12-23 | 25.94 | 25.86 | ↓$0.08 (-0.31%) | 25.84 | 25.94 | 28.12K |
| 2022-12-22 | 26.05 | 26.01 | ↓$0.04 (-0.15%) | 25.97 | 26.05 | 38.90K |
| 2022-12-21 | 26.01 | 25.98 | ↓$0.03 (-0.12%) | 25.96 | 26.04 | 18.35K |
| 2022-12-20 | 25.93 | 25.95 | ↑$0.02 (0.07%) | 25.90 | 26.00 | 66.25K |
| 2022-12-19 | 26.24 | 26.17 | ↓$0.07 (-0.27%) | 26.10 | 26.24 | 38.09K |
| 2022-12-16 | 26.31 | 26.36 | ↑$0.05 (0.19%) | 26.31 | 26.43 | 11.14K |
| 2022-12-15 | 26.42 | 26.43 | ↑$0.01 (0.05%) | 26.41 | 26.51 | 20.42K |
| 2022-12-14 | 26.39 | 26.46 | ↑$0.07 (0.28%) | 26.30 | 26.47 | 31.83K |
Create an account or log in to view more rows.
$FISR added
$FISR Pack it up boys.
$FISR who else excited??
$FISR buy the dip.
$FISR let’s go baby!
$FISR Another boring day I believe
$FISR the price is wrong
$FISR market starting to dump
$FISR when's the offering?
$FISR I love this stonk!