SPDR SSgA My2026 Corporate Bond ETF (MYCF)
NASDAQ: MYCF · Real-Time Price · USD
25.07
-0.01 (-0.04%)
Mar 31, 2025, 3:18 PM EDT - Market open
MYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | - | -0.04% | 1,184 |
| Mar 28, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 25.08 | 0.10% | 637 |
| Mar 27, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 0.04% | 588 |
| Mar 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.04% | 538 |
| Mar 25, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | 0.06% | 379 |
| Mar 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.02% | 64 |
| Mar 21, 2025 | 25.05 | 25.08 | 25.04 | 25.05 | 25.05 | 0.02% | 880 |
| Mar 20, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 25.04 | 0.02% | 3,630 |
| Mar 19, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | 0.08% | 860 |
| Mar 18, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.04% | 337 |
| Mar 17, 2025 | 24.99 | 25.03 | 24.99 | 25.01 | 25.01 | -0.02% | 3,670 |
| Mar 14, 2025 | 25.04 | 25.04 | 25.00 | 25.01 | 25.01 | -0.02% | 8,128 |
| Mar 13, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 25.02 | 0.06% | 196 |
| Mar 12, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | -0.04% | 5,055 |
| Mar 11, 2025 | 25.02 | 25.03 | 25.01 | 25.01 | 25.01 | -0.04% | 2,162 |
| Mar 10, 2025 | 25.04 | 25.04 | 25.00 | 25.02 | 25.02 | 0.06% | 3,013 |
| Mar 7, 2025 | 25.03 | 25.03 | 25.00 | 25.01 | 25.01 | 0.04% | 9,762 |
| Mar 6, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.10% | 4,139 |
| Mar 5, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 25.02 | 0.04% | 7,613 |
| Mar 4, 2025 | 25.04 | 25.06 | 25.01 | 25.01 | 25.01 | 0.10% | 7,154 |
| Mar 3, 2025 | 24.98 | 25.02 | 24.98 | 24.99 | 24.99 | -0.40% | 9,490 |
| Feb 28, 2025 | 25.06 | 25.10 | 25.06 | 25.09 | 24.99 | 0.12% | 2,772 |
| Feb 27, 2025 | 25.04 | 25.08 | 25.04 | 25.06 | 24.96 | 0.04% | 7,444 |
| Feb 26, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.95 | -0.06% | 4,939 |
| Feb 25, 2025 | 25.06 | 25.08 | 25.06 | 25.06 | 24.97 | 0.10% | 1,555 |
| Feb 24, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 24.94 | -0.06% | 1,181 |
| Feb 21, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 24.96 | 0.18% | 668 |
| Feb 20, 2025 | 24.99 | 25.07 | 24.99 | 25.01 | 24.91 | - | 1,277 |
| Feb 19, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.91 | 0.02% | 2,344 |
| Feb 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | - | 220 |
| Feb 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | 0.02% | 1,103 |
| Feb 13, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.90 | 0.16% | 3,159 |
| Feb 12, 2025 | 24.96 | 24.96 | 24.94 | 24.96 | 24.86 | -0.04% | 3,378 |
| Feb 11, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.87 | - | 1,288 |
| Feb 10, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.87 | 0.10% | 338 |
| Feb 7, 2025 | 24.96 | 24.98 | 24.94 | 24.94 | 24.85 | -0.16% | 985 |
| Feb 6, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.89 | 0.02% | 1,409 |
| Feb 5, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.88 | 0.04% | 299 |
| Feb 4, 2025 | 24.96 | 24.98 | 24.96 | 24.97 | 24.87 | 0.09% | 4,877 |
| Feb 3, 2025 | 24.96 | 24.96 | 24.92 | 24.94 | 24.85 | -0.37% | 15,672 |
| Jan 31, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 24.85 | - | 6,788 |
| Jan 30, 2025 | 25.04 | 25.06 | 25.04 | 25.04 | 24.85 | -0.06% | 2,130 |
| Jan 29, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 24.87 | 0.06% | 2,676 |
| Jan 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 0.02% | 18 |
| Jan 27, 2025 | 25.02 | 25.03 | 25.00 | 25.03 | 24.85 | 0.08% | 1,293 |
| Jan 24, 2025 | 25.03 | 25.03 | 24.99 | 25.01 | 24.83 | 0.06% | 4,761 |
| Jan 23, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 24.81 | 0.02% | 234 |
| Jan 22, 2025 | 24.99 | 25.01 | 24.99 | 24.99 | 24.81 | - | 788 |
| Jan 21, 2025 | 24.99 | 25.01 | 24.99 | 24.99 | 24.81 | - | 3,045 |
| Jan 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.81 | 0.06% | 624 |