State Street SPDR SSGA Fixed Income Sctr Rtn ETF (FISR)
24.47
-0.03
(-0.12%)
USD |
NYSEARCA |
Oct 12, 15:54
FISR Price : 24.47 for Oct. 12, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 24.41 | 24.50 | 24.41 | 24.50 | 115327.0 |
| Oct 08, 2026 | 24.42 | 24.50 | 24.36 | 24.50 | 1.560M |
| Oct 07, 2026 | 24.33 | 24.40 | 24.33 | 24.39 | 70033.00 |
| Oct 06, 2026 | 24.43 | 24.43 | 24.37 | 24.40 | 42305.00 |
| Oct 05, 2026 | 24.35 | 24.38 | 24.28 | 24.37 | 108036.0 |
| Oct 02, 2026 | 24.48 | 24.48 | 24.34 | 24.37 | 53258.00 |
| Oct 01, 2026 | 24.30 | 24.43 | 24.26 | 24.41 | 128268.0 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.40 | 24.41 | 58952.00 |
| Sep 29, 2026 | 24.46 | 24.48 | 24.41 | 24.48 | 61566.00 |
| Sep 28, 2026 | 24.56 | 24.56 | 24.45 | 24.50 | 71978.00 |
| Sep 25, 2026 | 24.60 | 24.62 | 24.53 | 24.60 | 91726.00 |
| Sep 24, 2026 | 24.71 | 24.73 | 24.57 | 24.57 | 75603.00 |
| Sep 23, 2026 | 24.90 | 24.90 | 24.66 | 24.71 | 85305.00 |
| Sep 22, 2026 | 24.92 | 24.95 | 24.87 | 24.94 | 163121.0 |
| Sep 21, 2026 | 24.88 | 24.92 | 24.88 | 24.92 | 81832.00 |
| Sep 18, 2026 | 24.82 | 24.86 | 24.82 | 24.85 | 44402.00 |
| Sep 17, 2026 | 24.86 | 24.94 | 24.86 | 24.94 | 99139.00 |
| Sep 16, 2026 | 24.83 | 24.91 | 24.80 | 24.80 | 60003.00 |
| Sep 15, 2026 | 24.79 | 24.82 | 24.79 | 24.80 | 76852.00 |
| Sep 14, 2026 | 24.78 | 24.89 | 24.78 | 24.82 | 104186.0 |
| Sep 11, 2026 | 24.93 | 24.93 | 24.81 | 24.81 | 199008.0 |
| Sep 10, 2026 | 24.93 | 24.95 | 24.85 | 24.85 | 110727.0 |
| Sep 09, 2026 | 25.07 | 25.09 | 24.99 | 25.00 | 1.488M |
| Sep 08, 2026 | 25.07 | 25.12 | 25.06 | 25.10 | 65192.00 |
| Sep 04, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 59159.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median