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
2024-12-31 25.40 25.42 25.33 25.36 0.0M
2024-12-30 25.35 25.39 25.35 25.39 0.0M
2024-12-27 25.32 25.33 25.27 25.27 0.0M
2024-12-26 25.24 25.34 25.20 25.33 0.0M
2024-12-24 25.23 25.28 25.21 25.28 0.0M
2024-12-23 25.24 25.31 25.24 25.26 0.0M
2024-12-20 25.43 25.43 25.34 25.36 0.0M
2024-12-19 25.18 25.31 25.18 25.26 0.0M
2024-12-18 25.68 25.75 25.48 25.48 0.1M
2024-12-17 25.67 25.73 25.63 25.69 0.0M
2024-12-16 25.78 25.78 25.67 25.69 0.0M
2024-12-13 25.87 25.87 25.66 25.67 0.1M
2024-12-12 25.85 25.87 25.77 25.77 0.1M
2024-12-11 25.90 26.00 25.84 25.86 0.4M
2024-12-10 25.84 25.97 25.84 25.95 0.3M
2024-12-09 26.01 26.03 25.97 26.01 0.0M
2024-12-06 26.12 26.12 26.01 26.05 0.0M
2024-12-05 25.99 26.00 25.92 25.97 0.0M
2024-12-04 25.75 26.01 25.75 25.98 0.0M
2024-12-03 26.04 26.04 25.89 25.93 0.1M
2024-12-02 25.90 25.98 25.85 25.98 0.0M
2024-11-29 26.01 26.02 25.99 26.02 0.0M
2024-11-27 25.94 25.96 25.89 25.91 0.0M
2024-11-26 25.82 25.85 25.77 25.84 0.0M
2024-11-25 25.85 25.88 25.80 25.88 0.1M
2024-11-22 25.73 25.73 25.63 25.67 0.0M
2024-11-21 25.59 25.71 25.53 25.53 0.0M
2024-11-20 25.65 25.69 25.62 25.68 0.0M
2024-11-19 25.67 25.72 25.65 25.67 0.1M
2024-11-18 25.62 25.67 25.56 25.62 0.1M
2024-11-15 25.63 25.67 25.53 25.63 0.0M
2024-11-14 25.74 25.74 25.58 25.59 0.1M
2024-11-13 25.65 25.76 25.58 25.63 0.1M
2024-11-12 25.70 25.72 25.59 25.62 0.5M
2024-11-11 25.79 25.79 25.73 25.79 0.0M
2024-11-08 25.84 25.89 25.79 25.84 0.0M
2024-11-07 25.74 25.83 25.70 25.81 0.0M
2024-11-06 25.52 25.64 25.52 25.61 0.0M
2024-11-05 25.69 25.80 25.65 25.76 0.1M
2024-11-04 25.82 25.82 25.70 25.76 0.0M
2024-11-01 25.75 25.79 25.63 25.64 0.0M
2024-10-31 25.72 25.83 25.72 25.82 0.0M
2024-10-30 25.81 25.95 25.78 25.82 0.0M
2024-10-29 25.74 25.86 25.74 25.86 0.0M
2024-10-28 25.76 25.87 25.76 25.81 0.0M
2024-10-25 25.93 25.97 25.83 25.86 0.1M
2024-10-24 25.98 25.98 25.80 25.91 0.1M
2024-10-23 25.84 25.90 25.81 25.86 0.0M
2024-10-22 25.95 25.97 25.91 25.94 0.1M
2024-10-21 25.96 26.03 25.94 25.97 0.0M
2024-10-18 26.11 26.15 26.11 26.14 0.1M
2024-10-17 26.10 26.12 26.07 26.12 0.1M
2024-10-16 26.22 26.22 26.18 26.19 0.0M
2024-10-15 26.17 26.19 26.15 26.18 0.0M
2024-10-14 25.94 26.08 25.94 26.06 0.0M
2024-10-11 26.01 26.13 26.01 26.10 0.0M
2024-10-10 26.14 26.14 26.04 26.10 0.1M
2024-10-09 26.08 26.16 26.08 26.10 1.0M
2024-10-08 26.12 26.19 26.09 26.19 0.0M
2024-10-07 26.14 26.17 26.12 26.16 0.0M
2024-10-04 26.29 26.29 26.21 26.23 0.0M
2024-10-03 26.43 26.50 26.41 26.43 0.0M
2024-10-02 26.51 26.54 26.45 26.52 0.0M
2024-10-01 26.62 26.64 26.45 26.59 0.0M
2024-09-30 26.56 26.63 26.52 26.59 0.0M
2024-09-27 26.56 26.65 26.56 26.65 0.1M
2024-09-26 26.64 26.64 26.50 26.55 0.0M
2024-09-25 26.58 26.66 26.54 26.57 0.1M
2024-09-24 26.54 26.67 26.54 26.65 0.0M
2024-09-23 26.60 26.66 26.53 26.61 0.0M
2024-09-20 26.61 26.67 26.58 26.64 0.0M
2024-09-19 26.63 26.70 26.62 26.67 0.0M
2024-09-18 26.68 26.75 26.64 26.64 0.0M
2024-09-17 26.71 26.75 26.71 26.72 0.0M
2024-09-16 26.72 26.78 26.69 26.77 0.0M
2024-09-13 26.70 26.72 26.64 26.70 0.1M
2024-09-12 26.61 26.66 26.57 26.61 0.1M
2024-09-11 26.60 26.74 26.60 26.63 0.7M
2024-09-10 26.63 26.71 26.57 26.70 0.1M
2024-09-09 26.54 26.64 26.51 26.59 0.0M
2024-09-06 26.58 26.66 26.47 26.57 0.1M
2024-09-05 26.56 26.56 26.42 26.52 0.1M
2024-09-04 26.33 26.45 26.33 26.45 0.1M
2024-09-03 26.29 26.33 26.26 26.32 0.1M
2024-08-30 26.43 26.43 26.21 26.24 0.0M
2024-08-29 26.31 26.33 26.25 26.31 0.0M
2024-08-28 26.37 26.41 26.33 26.34 0.1M
2024-08-27 26.34 26.37 26.22 26.37 0.1M
2024-08-26 26.50 26.50 26.34 26.38 0.1M
2024-08-23 26.25 26.40 26.25 26.40 0.1M
2024-08-22 26.37 26.37 26.24 26.29 0.1M
2024-08-21 26.37 26.44 26.32 26.39 0.1M
2024-08-20 26.37 26.37 26.27 26.33 0.1M
2024-08-19 26.02 26.28 26.02 26.26 0.1M
2024-08-16 26.18 26.21 26.04 26.20 0.0M
2024-08-15 26.10 26.14 26.09 26.14 0.1M
2024-08-14 26.25 26.39 26.24 26.27 0.1M
2024-08-13 26.27 26.35 26.17 26.23 0.1M
2024-08-12 26.10 26.17 26.04 26.14 0.2M
2024-08-09 26.10 26.18 26.04 26.06 2.7M
2024-08-08 26.01 26.01 25.93 25.99 0.0M
2024-08-07 26.04 26.07 25.98 26.03 0.0M
2024-08-06 26.21 26.21 26.06 26.10 0.0M
2024-08-05 26.42 26.42 26.20 26.25 0.1M
2024-08-02 26.18 26.26 26.15 26.26 0.0M
2024-08-01 25.99 26.02 25.97 25.99 0.0M
2024-07-31 25.90 25.98 25.85 25.98 0.0M
2024-07-30 25.84 25.84 25.77 25.84 0.0M
2024-07-29 25.86 25.86 25.78 25.83 0.1M
2024-07-26 25.69 25.79 25.69 25.76 0.1M
2024-07-25 25.59 25.72 25.59 25.68 0.1M
2024-07-24 25.63 25.73 25.63 25.64 0.9M
2024-07-23 25.70 25.75 25.66 25.71 0.0M
2024-07-22 25.55 25.74 25.55 25.67 0.0M
2024-07-19 25.69 25.70 25.67 25.68 0.0M
2024-07-18 25.81 25.81 25.73 25.74 0.0M
2024-07-17 25.68 25.81 25.68 25.78 0.0M
2024-07-16 25.77 25.78 25.71 25.78 0.0M
2024-07-15 25.74 25.74 25.67 25.71 0.1M
2024-07-12 25.70 25.78 25.70 25.78 0.1M
2024-07-11 25.61 25.76 25.61 25.73 0.1M
2024-07-10 25.54 25.61 25.47 25.61 1.0M
2024-07-09 25.56 25.57 25.50 25.57 0.0M
2024-07-08 25.60 25.60 25.54 25.59 0.0M
2024-07-05 25.52 25.58 25.50 25.58 0.0M
2024-07-03 25.37 25.44 25.32 25.44 0.1M
2024-07-02 25.29 25.30 25.23 25.30 0.1M
2024-07-01 25.00 25.27 25.00 25.19 0.1M
2024-06-28 25.63 25.63 25.43 25.43 0.0M
2024-06-27 25.62 25.70 25.57 25.60 0.1M
2024-06-26 25.58 25.58 25.51 25.56 0.1M
2024-06-25 25.64 25.76 25.63 25.72 1.0M
2024-06-24 25.58 25.66 25.58 25.66 0.0M
2024-06-21 25.65 25.65 25.59 25.63 0.0M
2024-06-20 25.44 25.63 25.44 25.60 0.0M
2024-06-18 25.57 25.69 25.57 25.68 0.0M
2024-06-17 25.45 25.59 25.45 25.59 0.0M
2024-06-14 25.63 25.68 25.63 25.67 0.0M
2024-06-13 25.50 25.64 25.50 25.60 0.0M
2024-06-12 25.51 25.61 25.46 25.46 0.0M
2024-06-11 25.24 25.34 25.24 25.33 0.6M
2024-06-10 25.26 25.27 25.22 25.26 0.0M
2024-06-07 25.31 25.32 25.29 25.30 0.0M
2024-06-06 25.49 25.50 25.45 25.50 0.0M
2024-06-05 25.45 25.50 25.38 25.50 0.0M
2024-06-04 25.25 25.43 25.25 25.43 0.0M
2024-06-03 25.19 25.34 25.19 25.30 0.0M
2024-05-31 25.27 25.28 25.21 25.28 0.0M
2024-05-30 25.06 25.19 25.06 25.19 0.0M
2024-05-29 25.09 25.10 25.05 25.09 0.1M
2024-05-28 25.27 25.32 25.14 25.18 0.1M
2024-05-24 25.21 25.30 25.21 25.26 0.5M
2024-05-23 25.27 25.27 25.20 25.22 0.0M
2024-05-22 25.30 25.34 25.29 25.30 0.0M
2024-05-21 25.29 25.37 25.29 25.33 0.0M
2024-05-20 25.31 25.33 25.28 25.28 0.0M
2024-05-17 25.36 25.37 25.31 25.31 0.0M
2024-05-16 25.43 25.45 25.38 25.38 0.0M
2024-05-15 25.35 25.45 25.35 25.43 0.1M
2024-05-14 25.20 25.27 25.20 25.24 0.2M
2024-05-13 25.24 25.25 25.20 25.20 0.1M
2024-05-10 25.21 25.25 25.14 25.17 1.7M
2024-05-09 25.17 25.28 25.17 25.25 0.0M
2024-05-08 25.25 25.25 25.19 25.22 0.0M
2024-05-07 25.32 25.32 25.23 25.26 0.0M
2024-05-06 25.18 25.22 25.16 25.22 0.0M
2024-05-03 25.16 25.23 25.12 25.17 0.0M
2024-05-02 24.99 25.06 24.95 25.03 0.0M
2024-05-01 24.94 25.01 24.87 24.96 0.1M
2024-04-30 24.96 24.98 24.90 24.90 0.0M
2024-04-29 25.00 25.05 24.98 25.05 0.1M
2024-04-26 24.91 24.99 24.90 24.94 0.1M
2024-04-25 24.86 24.92 24.84 24.88 0.1M
2024-04-24 25.00 25.00 24.93 24.99 0.0M
2024-04-23 25.00 25.19 24.94 25.05 1.3M
2024-04-22 24.94 24.99 24.94 24.99 0.0M
2024-04-19 24.96 24.98 24.94 24.95 0.0M
2024-04-18 24.99 24.99 24.90 24.90 0.1M
2024-04-17 24.91 25.01 24.91 24.98 0.0M
2024-04-16 24.83 24.89 24.83 24.84 0.0M
2024-04-15 24.96 24.96 24.92 24.96 0.0M
2024-04-12 25.14 25.16 25.09 25.09 0.0M
2024-04-11 25.12 25.12 25.01 25.08 0.0M
2024-04-10 25.17 25.17 25.05 25.05 0.0M
2024-04-09 25.29 25.63 25.29 25.36 0.3M
2024-04-08 25.21 25.30 25.21 25.30 0.0M
2024-04-05 25.32 25.36 25.30 25.31 0.0M
2024-04-04 25.42 25.43 25.36 25.43 0.0M
2024-04-03 25.23 25.37 25.23 25.37 0.1M
2024-04-02 25.23 25.36 25.23 25.32 0.0M
2024-04-01 25.40 25.41 25.35 25.37 0.1M
2024-03-28 25.66 25.66 25.60 25.63 0.1M
2024-03-27 25.59 25.67 25.59 25.67 0.1M
2024-03-26 25.53 25.62 25.52 25.61 1.2M
2024-03-25 25.58 25.58 25.51 25.53 0.0M
2024-03-22 25.56 25.59 25.56 25.58 0.0M
2024-03-21 25.56 25.56 25.49 25.50 0.1M
2024-03-20 25.52 25.54 25.44 25.50 0.0M
2024-03-19 25.36 25.47 25.36 25.46 0.0M
2024-03-18 25.36 25.41 25.36 25.40 0.0M
2024-03-15 25.41 25.44 25.40 25.41 0.0M
2024-03-14 25.52 25.52 25.43 25.44 0.0M
2024-03-13 25.61 25.63 25.59 25.63 0.1M
2024-03-12 25.61 25.66 25.61 25.64 0.0M
2024-03-11 25.71 25.71 25.68 25.71 0.0M
2024-03-08 25.73 25.74 25.69 25.71 0.0M
2024-03-07 25.79 25.79 25.64 25.69 0.0M
2024-03-06 25.64 25.69 25.62 25.66 0.1M
2024-03-05 25.50 25.60 25.50 25.60 0.0M
2024-03-04 25.42 25.48 25.42 25.45 0.1M
2024-03-01 25.34 25.52 25.32 25.51 0.0M
2024-02-29 25.48 25.51 25.45 25.46 0.0M
2024-02-28 25.33 25.44 25.33 25.44 0.0M
2024-02-27 25.41 25.43 25.37 25.40 0.1M
2024-02-26 25.41 25.43 25.36 25.40 0.0M
2024-02-23 25.40 25.49 25.37 25.45 0.0M
2024-02-22 25.30 25.39 25.30 25.35 0.0M
2024-02-21 25.42 25.44 25.33 25.36 0.0M
2024-02-20 25.40 25.46 25.40 25.42 0.0M
2024-02-16 25.35 25.40 25.35 25.40 0.1M
2024-02-15 25.49 25.50 25.43 25.49 0.1M
2024-02-14 25.28 25.42 25.28 25.39 0.0M
2024-02-13 25.32 25.37 25.28 25.29 0.1M
2024-02-12 25.49 25.59 25.49 25.55 0.2M
2024-02-09 25.52 25.54 25.43 25.51 0.8M
2024-02-08 25.58 25.59 25.54 25.55 0.0M
2024-02-07 25.61 25.69 25.61 25.65 0.0M
2024-02-06 25.62 25.71 25.62 25.70 0.0M
2024-02-05 25.64 25.64 25.53 25.56 0.0M
2024-02-02 25.80 25.80 25.72 25.77 0.0M
2024-02-01 25.99 26.09 25.94 26.01 0.1M
2024-01-31 25.98 25.98 25.90 25.91 0.0M
2024-01-30 25.78 25.81 25.72 25.78 0.0M
2024-01-29 25.66 25.79 25.66 25.76 0.1M
2024-01-26 25.66 25.69 25.63 25.67 0.0M
2024-01-25 25.59 25.69 25.59 25.66 0.0M
2024-01-24 25.73 25.73 25.55 25.57 0.1M
2024-01-23 25.65 25.65 25.58 25.63 0.0M
2024-01-22 25.69 25.73 25.66 25.69 0.0M
2024-01-19 25.62 25.64 25.58 25.63 0.0M
2024-01-18 25.71 25.71 25.58 25.63 0.1M
2024-01-17 25.64 25.69 25.63 25.67 0.0M
2024-01-16 25.90 25.90 25.72 25.78 0.1M
2024-01-12 25.88 26.03 25.88 25.97 0.1M
2024-01-11 25.85 25.92 25.76 25.92 0.1M
2024-01-10 25.87 25.89 25.76 25.78 0.4M
2024-01-09 25.76 25.82 25.76 25.80 0.0M
2024-01-08 25.68 25.86 25.68 25.81 0.0M
2024-01-05 25.71 25.82 25.67 25.71 0.0M
2024-01-04 25.78 25.81 25.74 25.75 0.0M
2024-01-03 25.77 25.94 25.77 25.93 0.0M
2024-01-02 25.89 25.93 25.85 25.88 0.0M