SPDR® SSGA Fixed Inc Sect Rotation ETF (FISR)
25.73
-0.03
(-0.12%)
USD |
NYSEARCA |
Nov 05, 14:34
FISR Price: 25.73 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.82 | 25.82 | 25.70 | 25.76 | 33182.00 |
| Nov 01, 2024 | 25.75 | 25.79 | 25.62 | 25.64 | 36383.00 |
| Oct 31, 2024 | 25.72 | 25.83 | 25.72 | 25.82 | 34842.00 |
| Oct 30, 2024 | 25.81 | 25.95 | 25.78 | 25.82 | 29536.00 |
| Oct 29, 2024 | 25.74 | 25.86 | 25.74 | 25.86 | 28260.00 |
| Oct 28, 2024 | 25.76 | 25.87 | 25.76 | 25.81 | 43986.00 |
| Oct 25, 2024 | 25.93 | 25.97 | 25.83 | 25.86 | 50987.00 |
| Oct 24, 2024 | 25.98 | 25.98 | 25.80 | 25.91 | 68589.00 |
| Oct 23, 2024 | 25.84 | 25.90 | 25.81 | 25.86 | 22847.00 |
| Oct 22, 2024 | 25.95 | 25.97 | 25.91 | 25.94 | 60793.00 |
| Oct 21, 2024 | 25.96 | 26.03 | 25.94 | 25.97 | 40891.00 |
| Oct 18, 2024 | 26.11 | 26.15 | 26.11 | 26.14 | 55216.00 |
| Oct 17, 2024 | 26.10 | 26.12 | 26.07 | 26.12 | 120650.0 |
| Oct 16, 2024 | 26.22 | 26.22 | 26.18 | 26.19 | 39275.00 |
| Oct 15, 2024 | 26.17 | 26.19 | 26.15 | 26.18 | 39284.00 |
| Oct 14, 2024 | 25.94 | 26.08 | 25.94 | 26.06 | 41561.00 |
| Oct 11, 2024 | 26.01 | 26.13 | 26.01 | 26.10 | 44445.00 |
| Oct 10, 2024 | 26.14 | 26.14 | 26.04 | 26.10 | 54447.00 |
| Oct 09, 2024 | 26.08 | 26.16 | 26.08 | 26.10 | 1.015M |
| Oct 08, 2024 | 26.12 | 26.19 | 26.09 | 26.19 | 23495.00 |
| Oct 07, 2024 | 26.14 | 26.17 | 26.12 | 26.16 | 37646.00 |
| Oct 04, 2024 | 26.29 | 26.29 | 26.21 | 26.23 | 42795.00 |
| Oct 03, 2024 | 26.43 | 26.50 | 26.41 | 26.43 | 23021.00 |
| Oct 02, 2024 | 26.51 | 26.54 | 26.45 | 26.52 | 19022.00 |
| Oct 01, 2024 | 26.62 | 26.64 | 26.45 | 26.59 | 25570.00 |
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
28.53
Average
27.68
Median
May 24 2022