SPDR® SSGA Fixed Income Sector Rotation ETF (FISR) Historical Stock Data
24.99 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FISR is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.93 | 25.00 | 30.85K |
| 2024-04-23 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 24.94 | 25.19 | 1.31M |
| 2024-04-22 | 24.94 | 24.99 | ↑$0.05 (0.20%) | 24.94 | 24.99 | 35.67K |
| 2024-04-19 | 24.96 | 24.95 | ↓$0.01 (-0.05%) | 24.94 | 24.98 | 22.76K |
| 2024-04-18 | 24.99 | 24.90 | ↓$0.09 (-0.38%) | 24.90 | 24.99 | 72.10K |
| 2024-04-17 | 24.91 | 24.98 | ↑$0.07 (0.28%) | 24.91 | 25.01 | 27.33K |
| 2024-04-16 | 24.83 | 24.84 | ↑$0.01 (0.04%) | 24.83 | 24.89 | 40.86K |
| 2024-04-15 | 24.96 | 24.96 | ↓$0.00 (0.00%) | 24.92 | 24.96 | 19.61K |
| 2024-04-12 | 25.14 | 25.09 | ↓$0.05 (-0.19%) | 25.09 | 25.16 | 42.07K |
| 2024-04-11 | 25.12 | 25.08 | ↓$0.04 (-0.16%) | 25.01 | 25.12 | 32.52K |
| 2024-04-10 | 25.17 | 25.05 | ↓$0.12 (-0.48%) | 25.05 | 25.17 | 32.53K |
| 2024-04-09 | 25.29 | 25.36 | ↑$0.07 (0.28%) | 25.29 | 25.63 | 343.53K |
| 2024-04-08 | 25.21 | 25.30 | ↑$0.09 (0.36%) | 25.21 | 25.30 | 43.54K |
| 2024-04-05 | 25.32 | 25.31 | ↓$0.01 (-0.04%) | 25.30 | 25.36 | 40.02K |
| 2024-04-04 | 25.42 | 25.43 | ↑$0.01 (0.04%) | 25.36 | 25.43 | 46.33K |
| 2024-04-03 | 25.23 | 25.37 | ↑$0.14 (0.55%) | 25.23 | 25.37 | 54.48K |
| 2024-04-02 | 25.23 | 25.32 | ↑$0.09 (0.36%) | 25.23 | 25.36 | 40K |
| 2024-04-01 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.35 | 25.41 | 72.45K |
| 2024-03-28 | 25.66 | 25.63 | ↓$0.03 (-0.12%) | 25.60 | 25.66 | 83.23K |
| 2024-03-27 | 25.59 | 25.67 | ↑$0.08 (0.31%) | 25.59 | 25.67 | 73K |
| 2024-03-26 | 25.53 | 25.61 | ↑$0.08 (0.31%) | 25.52 | 25.62 | 1.24M |
| 2024-03-25 | 25.58 | 25.53 | ↓$0.05 (-0.20%) | 25.51 | 25.58 | 36.27K |
| 2024-03-22 | 25.56 | 25.58 | ↑$0.02 (0.08%) | 25.56 | 25.59 | 25.40K |
| 2024-03-21 | 25.56 | 25.50 | ↓$0.06 (-0.23%) | 25.49 | 25.56 | 52.43K |
| 2024-03-20 | 25.52 | 25.50 | ↓$0.02 (-0.07%) | 25.44 | 25.54 | 45.32K |
| 2024-03-19 | 25.36 | 25.46 | ↑$0.10 (0.39%) | 25.36 | 25.47 | 41.12K |
| 2024-03-18 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 25.36 | 25.41 | 26.48K |
| 2024-03-15 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.40 | 25.44 | 25.97K |
| 2024-03-14 | 25.52 | 25.44 | ↓$0.07 (-0.28%) | 25.43 | 25.52 | 29.52K |
| 2024-03-13 | 25.61 | 25.63 | ↑$0.02 (0.08%) | 25.59 | 25.63 | 53.33K |
Create an account or log in to view more rows.
$FISR had to buy calls
$FISR cup and handle forming
$FISR omg this is bullshit
$FISR buy and hold and get rewarded
$FISR 50% chance this will go up or down. I am a professional guys.
$FISR just go up
$FISR bounce it!!
$FISR today feels different to the moon
$FISR Longs will be rewarded handsomely
$FISR I love this stonk!