SPDR SSGA My2026 Corporate Bond ETF (MYCF)
NASDAQ: MYCF · Real-Time Price · USD
24.88
+0.02 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
MYCF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 24.90 | 24.90 | 24.87 | 24.88 | 24.88 | 0.08% | 4,075 |
Dec 19, 2024 | 24.87 | 24.88 | 24.86 | 24.86 | 24.86 | -0.32% | 32,213 |
Dec 18, 2024 | 25.02 | 25.02 | 24.94 | 24.94 | 24.84 | -0.16% | 2,221 |
Dec 17, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 763 |
Dec 16, 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.88 | 0.02% | 3,954 |
Dec 13, 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 24.88 | -0.04% | 661 |
Dec 12, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.02% | 299 |
Dec 11, 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.89 | 0.04% | 671 |
Dec 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | -0.02% | 624 |
Dec 9, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.04% | 297 |
Dec 6, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 24.90 | 0.14% | 230 |
Dec 5, 2024 | 24.98 | 24.98 | 24.94 | 24.96 | 24.86 | -0.02% | 4,291 |
Dec 4, 2024 | 24.98 | 24.98 | 24.96 | 24.97 | 24.87 | 0.04% | 1,764 |
Dec 3, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | 0.04% | 286 |
Dec 2, 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 24.85 | -0.35% | 1,121 |
Nov 29, 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 24.85 | 0.11% | 1,064 |
Nov 27, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.82 | 0.08% | 14,017 |
Nov 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | -0.02% | 172 |
Nov 25, 2024 | 24.98 | 24.99 | 24.98 | 24.99 | 24.80 | 0.06% | 118 |
Nov 22, 2024 | 24.97 | 24.98 | 24.97 | 24.98 | 24.79 | 0.04% | 611 |
Nov 21, 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 24.78 | - | 668 |
Nov 20, 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 24.78 | -0.06% | 799 |
Nov 19, 2024 | 24.99 | 24.99 | 24.96 | 24.98 | 24.79 | 0.10% | 9,283 |
Nov 18, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 24.77 | - | 13,299 |
Nov 15, 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.77 | 0.12% | 2,149 |
Nov 14, 2024 | 24.93 | 24.94 | 24.93 | 24.93 | 24.74 | -0.08% | 2,454 |
Nov 13, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 24.76 | 0.02% | 3,892 |
Nov 12, 2024 | 24.91 | 24.94 | 24.91 | 24.94 | 24.75 | -0.02% | 1,170 |
Nov 11, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.76 | -0.12% | 13 |
Nov 8, 2024 | 27.47 | 27.47 | 24.98 | 24.98 | 24.79 | 0.02% | 2,487 |
Nov 7, 2024 | 24.96 | 24.99 | 24.96 | 24.97 | 24.78 | 0.14% | 1,368 |
Nov 6, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | - | 1,704 |
Nov 5, 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.75 | - | 2,786 |
Nov 4, 2024 | 24.92 | 24.95 | 24.92 | 24.94 | 24.75 | 0.10% | 1,877 |
Nov 1, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.72 | -0.40% | 158 |
Oct 31, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.73 | -0.02% | 295 |
Oct 30, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.74 | -0.06% | 295 |
Oct 29, 2024 | 25.02 | 25.03 | 25.01 | 25.03 | 24.75 | 0.06% | 157,911 |
Oct 28, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 24.74 | - | 8,017 |
Oct 25, 2024 | 25.02 | 25.05 | 25.02 | 25.02 | 24.74 | -0.02% | 12,800 |
Oct 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.74 | -0.02% | 522 |
Oct 23, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.74 | -0.02% | 19 |
Oct 22, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.75 | 0.02% | 19 |
Oct 21, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.74 | -0.06% | 35 |
Oct 18, 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 24.76 | 0.02% | 393 |
Oct 17, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.75 | -0.02% | 22 |
Oct 16, 2024 | 25.02 | 25.04 | 25.02 | 25.04 | 24.76 | 0.02% | 223 |
Oct 15, 2024 | 25.02 | 25.06 | 25.02 | 25.04 | 24.75 | 0.12% | 36,274 |
Oct 14, 2024 | 25.03 | 25.03 | 25.01 | 25.01 | 24.73 | -0.10% | 1,473 |
Oct 11, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.75 | 0.08% | 200 |
Oct 10, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.73 | 0.08% | 255 |
Oct 9, 2024 | 25.01 | 25.01 | 24.99 | 24.99 | 24.71 | -0.04% | 709 |
Oct 8, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | 0.06% | 45,794 |
Oct 7, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.71 | -0.04% | 50 |
Oct 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -0.02% | 90,347 |
Oct 3, 2024 | 25.01 | 25.07 | 25.00 | 25.00 | 24.72 | -0.02% | 90,347 |
Oct 2, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.73 | 0.02% | 1,006 |
Oct 1, 2024 | 25.01 | 25.02 | 25.00 | 25.00 | 24.72 | 0.02% | 10,981 |
Sep 30, 2024 | 25.03 | 25.07 | 25.00 | 25.00 | 24.69 | -0.16% | 13,002 |
Sep 27, 2024 | 25.01 | 25.78 | 25.01 | 25.04 | 24.73 | 0.20% | 40,132 |
Sep 26, 2024 | 25.00 | 26.63 | 24.99 | 24.99 | 24.68 | -0.08% | 11,876 |
Sep 25, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.70 | -0.12% | 22 |