SPDR SSGA Fixed Income Se... (FISR)
AMEX: FISR
· Real-Time Price · USD
26.10
0.04 (0.15%)
At close: Sep 10, 2025, 3:59 PM
FISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.08 | 26.15 | 26.08 | 26.10 | 26.10 | 0.15% | 1,359,934 |
| Sep 9, 2025 | 26.10 | 26.10 | 26.05 | 26.06 | 26.06 | -0.19% | 20,400 |
| Sep 8, 2025 | 26.10 | 26.12 | 26.08 | 26.11 | 26.11 | 0.27% | 24,900 |
| Sep 5, 2025 | 26.12 | 26.12 | 26.04 | 26.04 | 26.04 | 0.42% | 24,306 |
| Sep 4, 2025 | 25.88 | 25.96 | 25.87 | 25.93 | 25.93 | 0.35% | 33,000 |
| Sep 3, 2025 | 25.77 | 25.86 | 25.77 | 25.84 | 25.84 | 0.19% | 17,000 |
| Sep 2, 2025 | 25.71 | 25.79 | 25.70 | 25.79 | 25.79 | -0.39% | 41,845 |
| Aug 29, 2025 | 25.90 | 25.92 | 25.88 | 25.89 | 25.80 | -0.15% | 23,400 |
| Aug 28, 2025 | 25.88 | 25.93 | 25.88 | 25.93 | 25.84 | 0.12% | 29,343 |
| Aug 27, 2025 | 25.83 | 25.90 | 25.82 | 25.90 | 25.81 | 0.12% | 38,500 |
| Aug 26, 2025 | 25.82 | 25.88 | 25.81 | 25.87 | 25.78 | 0.15% | 22,536 |
| Aug 25, 2025 | 25.82 | 25.85 | 25.81 | 25.83 | 25.74 | -0.23% | 40,400 |
| Aug 22, 2025 | 25.78 | 25.89 | 25.74 | 25.89 | 25.80 | 0.66% | 28,600 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.65 | 25.72 | 25.63 | -0.23% | 37,232 |
| Aug 20, 2025 | 25.76 | 25.79 | 25.74 | 25.78 | 25.69 | 0.08% | 24,101 |
| Aug 19, 2025 | 25.74 | 25.77 | 25.73 | 25.76 | 25.67 | 0.16% | 29,100 |
| Aug 18, 2025 | 25.69 | 25.74 | 25.69 | 25.72 | 25.63 | -0.12% | 50,800 |
| Aug 15, 2025 | 25.75 | 25.78 | 25.73 | 25.75 | 25.66 | -0.08% | 17,848 |
| Aug 14, 2025 | 25.81 | 25.82 | 25.74 | 25.77 | 25.68 | -0.08% | 78,600 |
| Aug 13, 2025 | 25.79 | 25.84 | 25.79 | 25.79 | 25.70 | 0.19% | 191,900 |