SPDR SSgA My2026 Corporate Bond ETF (MYCF)
NASDAQ: MYCF · Real-Time Price · USD
25.07
+0.02 (0.08%)
May 30, 2025, 4:00 PM - Market closed
MYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 0.08% | 520 |
| May 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.02% | 1,018 |
| May 28, 2025 | 25.05 | 25.05 | 25.03 | 25.05 | 25.05 | -0.10% | 1,674 |
| May 27, 2025 | 25.05 | 25.07 | 25.03 | 25.07 | 25.07 | 0.12% | 2,853 |
| May 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.10% | 627 |
| May 22, 2025 | 25.06 | 25.06 | 24.99 | 25.02 | 25.02 | -0.02% | 2,553 |
| May 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% | 304 |
| May 20, 2025 | 25.03 | 25.08 | 25.01 | 25.06 | 25.06 | 0.12% | 314,478 |
| May 19, 2025 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | 0.06% | 2,058 |
| May 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.06% | 2,827 |
| May 15, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 0.08% | 6,412 |
| May 14, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | -0.08% | 71,358 |
| May 13, 2025 | 25.05 | 25.05 | 24.99 | 25.00 | 25.00 | 0.06% | 4,010 |
| May 12, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | -0.02% | 1,268 |
| May 9, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | - | 2,013 |
| May 8, 2025 | 24.98 | 24.99 | 24.97 | 24.99 | 24.99 | 0.02% | 1,861 |
| May 7, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 0.04% | 1,777 |
| May 6, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.98 | 0.04% | 6,139 |
| May 5, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -0.02% | 8,649 |
| May 2, 2025 | 24.98 | 24.98 | 24.96 | 24.97 | 24.97 | -0.06% | 3,405 |
| May 1, 2025 | 25.01 | 25.63 | 24.93 | 24.99 | 24.99 | -0.39% | 51,488 |
| Apr 30, 2025 | 25.08 | 25.10 | 25.07 | 25.08 | 24.99 | - | 44,983 |
| Apr 29, 2025 | 25.07 | 25.32 | 25.07 | 25.09 | 24.99 | 0.08% | 33,222 |
| Apr 28, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.97 | 0.08% | 3,124 |
| Apr 25, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.95 | 0.06% | 1,584 |
| Apr 24, 2025 | 25.04 | 25.05 | 25.03 | 25.03 | 24.94 | 0.06% | 13,027 |
| Apr 23, 2025 | 25.03 | 25.08 | 25.02 | 25.02 | 24.92 | 0.02% | 17,722 |
| Apr 22, 2025 | 25.00 | 25.04 | 25.00 | 25.01 | 24.92 | 0.02% | 4,832 |
| Apr 21, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.91 | 0.04% | 2,229 |
| Apr 17, 2025 | 25.01 | 25.02 | 24.98 | 25.00 | 24.90 | 0.02% | 7,321 |
| Apr 16, 2025 | 24.98 | 25.01 | 24.98 | 24.99 | 24.90 | 0.06% | 104,333 |
| Apr 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 0.18% | 261 |
| Apr 14, 2025 | 24.95 | 25.00 | 24.93 | 24.93 | 24.84 | -0.20% | 3,257 |
| Apr 11, 2025 | 24.98 | 24.98 | 24.85 | 24.98 | 24.89 | 0.18% | 12,144 |
| Apr 10, 2025 | 24.97 | 24.97 | 24.93 | 24.94 | 24.84 | -0.58% | 8,488 |
| Apr 9, 2025 | 25.03 | 25.08 | 24.90 | 25.08 | 24.99 | 0.40% | 15,491 |
| Apr 8, 2025 | 27.41 | 27.41 | 24.98 | 24.98 | 24.89 | 0.24% | 2,616 |
| Apr 7, 2025 | 24.97 | 24.97 | 24.91 | 24.92 | 24.83 | -0.42% | 2,723 |
| Apr 4, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 24.93 | - | 1,586 |
| Apr 3, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.14% | 100 |
| Apr 2, 2025 | 25.02 | 25.02 | 24.98 | 24.99 | 24.90 | - | 10,835 |
| Apr 1, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | -0.36% | 802 |
| Mar 31, 2025 | 25.09 | 25.11 | 25.08 | 25.08 | 24.89 | - | 1,468 |
| Mar 28, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 24.89 | 0.10% | 637 |
| Mar 27, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.87 | 0.04% | 588 |
| Mar 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | -0.04% | 538 |
| Mar 25, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.87 | 0.06% | 379 |
| Mar 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | -0.02% | 64 |
| Mar 21, 2025 | 25.05 | 25.08 | 25.04 | 25.05 | 24.86 | 0.02% | 880 |
| Mar 20, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 24.85 | 0.02% | 3,630 |