SPDR SSGA Fixed Income Sector Rotation (FISR)

FISR
🏛️ Estados Unidos →
26.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 31.00 31.05 31.00 31.01 0.0M
2021-12-30 30.92 30.97 30.91 30.97 0.0M
2021-12-29 30.90 30.95 30.88 30.89 0.0M
2021-12-28 31.15 31.15 31.04 31.07 0.0M
2021-12-27 31.05 31.11 31.03 31.10 0.0M
2021-12-23 31.32 31.32 30.99 31.05 0.0M
2021-12-22 31.05 31.09 31.03 31.09 0.0M
2021-12-21 30.96 31.03 30.92 31.03 0.1M
2021-12-20 31.12 31.12 31.02 31.04 0.0M
2021-12-17 31.14 31.16 31.09 31.10 0.0M
2021-12-16 31.13 31.14 31.08 31.08 0.2M
2021-12-15 31.10 31.12 31.05 31.10 0.0M
2021-12-14 31.11 31.15 31.05 31.11 0.0M
2021-12-13 31.22 31.24 31.16 31.19 0.0M
2021-12-10 31.16 31.16 31.03 31.04 0.0M
2021-12-09 31.05 31.14 31.02 31.06 0.3M
2021-12-08 31.32 31.32 31.02 31.05 0.0M
2021-12-07 31.29 31.29 31.19 31.22 0.0M
2021-12-06 31.36 31.36 31.22 31.24 0.0M
2021-12-03 31.16 31.42 31.16 31.35 0.0M
2021-12-02 31.18 31.22 31.13 31.22 0.0M
2021-12-01 31.14 31.21 31.06 31.15 0.1M
2021-11-30 31.28 31.31 31.18 31.23 0.0M
2021-11-29 31.04 31.13 31.03 31.11 0.0M
2021-11-26 31.06 31.14 31.04 31.14 0.0M
2021-11-24 30.82 31.09 30.80 30.95 0.1M
2021-11-23 30.91 30.91 30.80 30.80 0.0M
2021-11-22 31.05 31.05 30.94 30.94 0.0M
2021-11-19 31.14 31.17 31.11 31.13 0.0M
2021-11-18 31.01 31.07 31.01 31.05 0.0M
2021-11-17 30.93 31.02 30.93 31.02 0.0M
2021-11-16 30.92 31.01 30.92 30.92 0.1M
2021-11-15 31.17 31.17 30.94 30.97 0.0M
2021-11-12 31.16 31.17 31.07 31.11 0.0M
2021-11-11 31.21 31.21 31.13 31.15 0.0M
2021-11-10 31.36 31.36 31.20 31.21 0.0M
2021-11-09 31.45 31.51 31.43 31.45 0.1M
2021-11-08 31.36 31.37 31.33 31.36 0.0M
2021-11-05 31.30 31.43 31.30 31.41 0.0M
2021-11-04 31.20 31.27 31.20 31.21 0.0M
2021-11-03 31.17 31.19 31.11 31.13 0.0M
2021-11-02 31.15 31.21 31.12 31.19 0.0M
2021-11-01 31.07 31.12 31.07 31.11 0.0M
2021-10-29 31.09 31.22 31.09 31.20 0.0M
2021-10-28 31.23 31.23 31.16 31.19 0.0M
2021-10-27 31.21 31.29 31.18 31.23 0.0M
2021-10-26 31.01 31.08 31.00 31.08 0.0M
2021-10-25 30.93 31.02 30.93 30.97 0.0M
2021-10-22 30.90 30.97 30.90 30.97 0.0M
2021-10-21 30.86 30.91 30.86 30.88 0.0M
2021-10-20 30.97 30.99 30.92 30.93 0.0M
2021-10-19 31.01 31.04 30.98 30.98 0.0M
2021-10-18 31.05 31.13 31.05 31.11 0.0M
2021-10-15 31.13 31.14 31.10 31.13 0.1M
2021-10-14 31.15 31.19 31.15 31.19 0.0M
2021-10-13 31.09 31.13 31.05 31.13 0.0M
2021-10-12 30.93 30.99 30.92 30.99 0.2M
2021-10-11 30.89 30.89 30.84 30.86 0.0M
2021-10-08 30.92 30.92 30.88 30.91 0.0M
2021-10-07 31.04 31.04 30.99 30.99 0.0M
2021-10-06 31.11 31.12 31.07 31.12 0.0M
2021-10-05 31.09 31.12 31.06 31.10 0.0M
2021-10-04 31.13 31.21 31.13 31.16 0.0M
2021-10-01 31.12 31.22 31.11 31.22 0.2M
2021-09-30 31.11 31.14 31.10 31.10 0.0M
2021-09-29 31.22 31.23 31.12 31.14 0.0M
2021-09-28 31.16 31.20 31.15 31.15 0.0M
2021-09-27 31.35 31.37 31.34 31.35 0.0M
2021-09-24 31.42 31.42 31.34 31.37 0.3M
2021-09-23 31.51 31.51 31.44 31.44 0.0M
2021-09-22 31.55 31.62 31.55 31.59 0.0M
2021-09-21 31.58 31.59 31.54 31.57 0.0M
2021-09-20 31.54 31.59 31.54 31.58 0.0M
2021-09-17 31.47 31.51 31.47 31.49 0.0M
2021-09-16 31.53 31.56 31.52 31.55 0.0M
2021-09-15 31.57 31.60 31.55 31.58 0.0M
2021-09-14 31.60 31.63 31.59 31.62 0.0M
2021-09-13 31.56 31.56 31.52 31.55 0.0M
2021-09-10 31.49 31.49 31.46 31.47 0.0M
2021-09-09 31.43 31.56 31.43 31.55 0.0M
2021-09-08 31.41 31.45 31.37 31.43 0.0M
2021-09-07 31.38 31.38 31.33 31.36 0.0M
2021-09-03 31.47 31.48 31.45 31.45 0.0M
2021-09-02 31.50 31.53 31.49 31.52 0.0M
2021-09-01 31.49 31.49 31.42 31.49 0.1M
2021-08-31 31.58 31.58 31.49 31.53 0.0M
2021-08-30 31.53 31.57 31.53 31.56 0.1M
2021-08-27 31.48 31.55 31.48 31.55 0.0M
2021-08-26 31.46 31.46 31.39 31.42 0.0M
2021-08-25 31.44 31.44 31.39 31.41 0.0M
2021-08-24 31.51 31.51 31.45 31.51 0.0M
2021-08-23 31.54 31.55 31.51 31.54 0.0M
2021-08-20 31.54 31.55 31.50 31.53 0.0M
2021-08-19 31.50 31.54 31.50 31.52 0.0M
2021-08-18 31.47 31.49 31.43 31.48 0.0M
2021-08-17 31.47 31.51 31.45 31.47 0.0M
2021-08-16 31.57 31.57 31.50 31.50 0.0M
2021-08-13 31.43 31.47 31.41 31.47 0.0M
2021-08-12 31.40 31.40 31.29 31.35 0.0M
2021-08-11 31.28 31.36 31.26 31.35 0.0M
2021-08-10 31.39 31.39 31.29 31.31 0.1M
2021-08-09 31.44 31.45 31.36 31.36 0.0M
2021-08-06 31.52 31.52 31.42 31.42 0.0M
2021-08-05 31.75 31.75 31.62 31.64 0.0M
2021-08-04 31.83 31.83 31.65 31.73 0.0M
2021-08-03 31.72 31.73 31.68 31.71 0.0M
2021-08-02 31.67 31.72 31.59 31.65 0.0M
2021-07-30 31.67 31.70 31.65 31.66 0.1M
2021-07-29 31.63 31.64 31.57 31.63 0.1M
2021-07-28 31.62 31.67 31.60 31.67 0.0M
2021-07-27 31.61 31.63 31.56 31.61 0.2M
2021-07-26 31.60 31.60 31.54 31.54 0.0M
2021-07-23 31.56 31.59 31.56 31.57 0.0M
2021-07-22 31.53 31.60 31.53 31.60 0.0M
2021-07-21 31.53 31.53 31.49 31.50 0.0M
2021-07-20 31.81 31.81 31.61 31.62 0.1M
2021-07-19 31.63 31.68 31.63 31.67 0.0M
2021-07-16 31.47 31.49 31.47 31.48 0.0M
2021-07-15 31.50 31.52 31.44 31.51 0.0M
2021-07-14 31.44 31.45 31.40 31.45 0.0M
2021-07-13 31.45 31.45 31.30 31.30 0.4M
2021-07-12 31.39 31.44 31.38 31.39 0.0M
2021-07-09 31.42 31.44 31.42 31.42 0.0M
2021-07-08 31.54 31.60 31.51 31.55 0.0M
2021-07-07 31.49 31.53 31.47 31.53 0.0M
2021-07-06 31.43 31.45 31.40 31.45 0.0M
2021-07-02 31.28 31.32 31.28 31.30 0.0M
2021-07-01 31.24 31.25 31.18 31.21 0.0M
2021-06-30 31.35 31.37 31.31 31.32 0.0M
2021-06-29 31.28 31.31 31.21 31.25 0.0M
2021-06-28 31.22 31.27 31.22 31.26 0.2M
2021-06-25 31.14 31.14 31.11 31.13 0.1M
2021-06-24 31.25 31.26 31.19 31.20 0.0M
2021-06-23 31.19 31.22 31.16 31.16 0.0M
2021-06-22 31.14 31.23 31.14 31.23 0.0M
2021-06-21 31.19 31.25 31.18 31.19 0.0M
2021-06-18 31.17 31.32 31.17 31.29 0.0M
2021-06-17 31.18 31.27 31.12 31.20 0.0M
2021-06-16 31.30 31.30 31.08 31.08 0.0M
2021-06-15 31.14 31.14 31.09 31.13 0.0M
2021-06-14 31.18 31.18 31.10 31.12 0.0M
2021-06-11 31.25 31.25 31.18 31.21 0.0M
2021-06-10 31.15 31.23 31.15 31.23 0.0M
2021-06-09 31.17 31.18 31.12 31.15 0.2M
2021-06-08 30.88 31.06 30.88 31.05 0.0M
2021-06-07 30.99 31.01 30.96 30.98 0.0M
2021-06-04 31.00 31.03 30.99 31.01 0.0M
2021-06-03 30.85 30.92 30.85 30.89 0.0M
2021-06-02 30.83 30.97 30.83 30.93 0.0M
2021-06-01 30.86 30.92 30.00 30.87 0.0M
2021-05-28 30.94 31.00 30.93 30.97 0.0M
2021-05-27 30.96 30.96 30.91 30.95 0.0M
2021-05-26 31.04 31.04 30.98 31.00 0.0M
2021-05-25 30.97 31.02 30.94 31.01 0.2M
2021-05-24 30.92 30.95 30.90 30.91 0.0M
2021-05-21 30.86 30.88 30.84 30.87 0.0M
2021-05-20 30.82 30.88 30.81 30.85 0.0M
2021-05-19 30.82 30.82 30.73 30.76 0.0M
2021-05-18 30.83 30.83 30.78 30.79 0.0M
2021-05-17 30.85 30.86 30.83 30.85 0.0M
2021-05-14 30.84 30.85 30.82 30.84 0.0M
2021-05-13 30.77 30.78 30.75 30.78 0.0M
2021-05-12 30.71 30.73 30.69 30.69 0.1M
2021-05-11 30.85 30.86 30.80 30.83 0.0M
2021-05-10 30.99 30.99 30.92 30.92 0.0M
2021-05-07 31.02 31.08 30.97 30.99 0.0M
2021-05-06 31.10 31.10 30.87 30.99 0.0M
2021-05-05 30.97 30.99 30.92 30.98 0.0M
2021-05-04 30.94 30.95 30.94 30.95 0.0M
2021-05-03 30.90 30.94 30.90 30.93 0.0M
2021-04-30 30.86 30.93 30.84 30.93 0.0M
2021-04-29 30.82 30.91 30.82 30.90 0.0M
2021-04-28 30.93 30.93 30.87 30.91 0.0M
2021-04-27 30.96 30.98 30.91 30.91 0.0M
2021-04-26 31.01 31.01 30.96 31.00 0.0M
2021-04-23 31.02 31.03 30.99 31.01 0.0M
2021-04-22 31.02 31.02 30.97 30.99 0.0M
2021-04-21 30.96 30.97 30.93 30.96 0.0M
2021-04-20 30.93 30.95 30.93 30.95 0.0M
2021-04-19 30.87 30.89 30.86 30.89 0.0M
2021-04-16 30.92 30.96 30.91 30.91 0.0M
2021-04-15 30.98 31.08 30.98 31.02 0.0M
2021-04-14 30.91 30.94 30.88 30.92 0.0M
2021-04-13 30.76 30.94 30.76 30.93 0.1M
2021-04-12 30.85 30.86 30.84 30.85 0.0M
2021-04-09 30.90 30.91 30.87 30.88 0.0M
2021-04-08 30.80 30.91 30.80 30.88 0.0M
2021-04-07 30.88 30.90 30.84 30.84 0.0M
2021-04-06 30.83 30.88 30.82 30.88 0.0M
2021-04-05 30.80 30.80 30.75 30.75 0.0M
2021-04-01 30.81 30.83 30.80 30.82 0.0M
2021-03-31 30.73 30.80 30.72 30.74 0.0M
2021-03-30 30.68 30.71 30.67 30.70 0.0M
2021-03-29 30.66 30.73 30.66 30.67 0.0M
2021-03-26 30.71 30.74 30.67 30.72 0.0M
2021-03-25 30.75 30.75 30.71 30.74 0.0M
2021-03-24 30.71 30.78 30.71 30.77 0.0M
2021-03-23 30.67 30.71 30.66 30.71 0.0M
2021-03-22 30.63 30.67 30.62 30.64 0.0M
2021-03-19 30.54 30.57 30.53 30.54 0.0M
2021-03-18 30.52 30.55 30.52 30.55 0.0M
2021-03-17 30.59 30.69 30.57 30.68 0.0M
2021-03-16 30.72 30.72 30.65 30.65 0.0M
2021-03-15 30.68 30.70 30.67 30.68 0.0M
2021-03-12 30.66 30.67 30.62 30.64 0.0M
2021-03-11 30.84 30.86 30.83 30.86 0.1M
2021-03-10 30.80 30.88 30.79 30.84 0.0M
2021-03-09 30.77 30.78 30.72 30.75 0.1M
2021-03-08 30.75 30.77 30.63 30.63 0.0M
2021-03-05 30.76 30.80 30.74 30.79 0.1M
2021-03-04 30.97 31.00 30.80 30.80 0.0M
2021-03-03 30.99 31.06 30.95 31.00 0.0M
2021-03-02 31.11 31.15 31.08 31.11 0.0M
2021-03-01 31.07 31.18 31.07 31.14 0.0M
2021-02-26 31.05 31.17 30.98 31.17 0.0M
2021-02-25 31.03 31.04 30.89 30.89 0.0M
2021-02-24 31.09 31.24 31.04 31.20 0.0M
2021-02-23 31.28 31.28 31.14 31.22 0.3M
2021-02-22 31.32 31.32 31.21 31.21 0.0M
2021-02-19 31.40 31.42 31.28 31.31 0.0M
2021-02-18 31.46 31.50 31.46 31.48 0.0M
2021-02-17 31.47 31.52 31.45 31.52 0.0M
2021-02-16 31.46 31.47 31.42 31.42 0.0M
2021-02-12 31.58 31.61 31.54 31.56 0.0M
2021-02-11 31.69 31.73 31.63 31.65 0.0M
2021-02-10 31.69 31.71 31.67 31.71 0.0M
2021-02-09 31.69 31.71 31.60 31.64 0.1M
2021-02-08 31.64 31.72 31.64 31.69 0.0M
2021-02-05 31.69 31.72 31.61 31.63 0.0M
2021-02-04 31.76 31.76 31.61 31.69 0.0M
2021-02-03 31.58 31.70 31.58 31.62 0.0M
2021-02-02 31.71 31.74 31.70 31.72 0.1M
2021-02-01 31.72 31.77 31.67 31.75 0.1M
2021-01-29 31.80 31.80 31.75 31.76 0.0M
2021-01-28 31.81 31.84 31.77 31.78 0.0M
2021-01-27 31.86 31.87 31.83 31.84 0.0M
2021-01-26 31.80 31.87 31.80 31.85 0.0M
2021-01-25 31.79 31.87 31.79 31.83 0.0M
2021-01-22 31.72 31.78 31.72 31.75 0.0M
2021-01-21 31.76 31.79 31.74 31.77 0.0M
2021-01-20 31.85 31.85 31.80 31.81 0.0M
2021-01-19 31.71 31.84 31.71 31.83 0.0M
2021-01-15 31.80 31.82 31.77 31.81 0.0M
2021-01-14 31.84 31.87 31.75 31.76 0.0M
2021-01-13 31.80 31.87 31.76 31.85 0.0M
2021-01-12 31.59 31.69 31.54 31.64 0.1M
2021-01-11 31.68 31.68 31.65 31.66 0.0M
2021-01-08 31.75 31.77 31.70 31.74 0.0M
2021-01-07 31.76 31.79 31.74 31.77 0.0M
2021-01-06 31.72 31.80 31.70 31.80 0.0M
2021-01-05 32.01 32.04 31.93 32.01 0.0M
2021-01-04 32.14 32.14 32.05 32.05 0.0M