SPDR® SSGA Fixed Inc Sect Rotation ETF (FISR)
25.66
+0.13
(+0.51%)
USD |
NYSEARCA |
Nov 22, 14:37
FISR Price: 25.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.66 | 25.71 | 25.53 | 25.53 | 31310.00 |
| Nov 20, 2024 | 25.65 | 25.68 | 25.62 | 25.68 | 24982.00 |
| Nov 19, 2024 | 25.67 | 25.72 | 25.65 | 25.67 | 53600.00 |
| Nov 18, 2024 | 25.62 | 25.67 | 25.56 | 25.62 | 95283.00 |
| Nov 15, 2024 | 25.54 | 25.67 | 25.53 | 25.63 | 45455.00 |
| Nov 14, 2024 | 25.64 | 25.74 | 25.58 | 25.59 | 64589.00 |
| Nov 13, 2024 | 25.76 | 25.76 | 25.58 | 25.62 | 60550.00 |
| Nov 12, 2024 | 25.68 | 25.72 | 25.59 | 25.62 | 453135.0 |
| Nov 11, 2024 | 25.79 | 25.79 | 25.73 | 25.79 | 24154.00 |
| Nov 08, 2024 | 25.84 | 25.89 | 25.79 | 25.84 | 46469.00 |
| Nov 07, 2024 | 25.74 | 25.83 | 25.70 | 25.81 | 43914.00 |
| Nov 06, 2024 | 25.52 | 25.64 | 25.52 | 25.61 | 29292.00 |
| Nov 05, 2024 | 25.69 | 25.80 | 25.65 | 25.76 | 50518.00 |
| 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 |
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
28.47
Average
27.52
Median
Apr 29 2022