SPDR® SSGA Fixed Inc Sect Rotation ETF (FISR)
25.28
+0.09
(+0.36%)
USD |
NYSEARCA |
May 31, 16:00
25.25
-0.03
(-0.12%)
After-Hours: 20:00
FISR Price: 25.28 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 25.27 | 25.28 | 25.21 | 25.28 | 46895.00 |
May 30, 2024 | 25.06 | 25.19 | 25.06 | 25.19 | 41843.00 |
May 29, 2024 | 25.09 | 25.10 | 25.05 | 25.09 | 61138.00 |
May 28, 2024 | 25.27 | 25.32 | 25.14 | 25.18 | 52567.00 |
May 24, 2024 | 25.21 | 25.30 | 25.21 | 25.26 | 549564.0 |
May 23, 2024 | 25.27 | 25.27 | 25.20 | 25.22 | 26423.00 |
May 22, 2024 | 25.30 | 25.34 | 25.29 | 25.30 | 17474.00 |
May 21, 2024 | 25.29 | 25.37 | 25.29 | 25.33 | 26169.00 |
May 20, 2024 | 25.30 | 25.33 | 25.28 | 25.28 | 18759.00 |
May 17, 2024 | 25.36 | 25.37 | 25.31 | 25.31 | 18197.00 |
May 16, 2024 | 25.42 | 25.45 | 25.38 | 25.38 | 12088.00 |
May 15, 2024 | 25.35 | 25.45 | 25.35 | 25.42 | 82709.00 |
May 14, 2024 | 25.20 | 25.27 | 25.20 | 25.24 | 156369.0 |
May 13, 2024 | 25.24 | 25.25 | 25.20 | 25.20 | 72341.00 |
May 10, 2024 | 25.21 | 25.25 | 25.14 | 25.17 | 1.688M |
May 09, 2024 | 25.17 | 25.28 | 25.17 | 25.25 | 27190.00 |
May 08, 2024 | 25.25 | 25.25 | 25.19 | 25.22 | 28800.00 |
May 07, 2024 | 25.32 | 25.32 | 25.23 | 25.26 | 38131.00 |
May 06, 2024 | 25.18 | 25.22 | 25.16 | 25.22 | 37507.00 |
May 03, 2024 | 25.16 | 25.23 | 25.12 | 25.17 | 39759.00 |
May 02, 2024 | 24.99 | 25.06 | 24.94 | 25.03 | 47957.00 |
May 01, 2024 | 24.94 | 25.01 | 24.87 | 24.96 | 79928.00 |
Apr 30, 2024 | 24.96 | 24.98 | 24.90 | 24.90 | 41706.00 |
Apr 29, 2024 | 25.00 | 25.05 | 24.98 | 25.05 | 76818.00 |
Apr 26, 2024 | 24.91 | 24.99 | 24.90 | 24.94 | 68369.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.08
Minimum
Oct 19 2023
32.51
Maximum
Aug 06 2020
28.98
Average
30.68
Median
Mar 17 2021