SPDR SSgA My2027 Corporate Bond ETF (MYCG)
NASDAQ: MYCG · Real-Time Price · USD
25.02
+0.02 (0.06%)
Sep 4, 2025, 4:00 PM - Market closed
MYCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.08% | 5,914 |
| Sep 3, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 0.08% | 1,672 |
| Sep 2, 2025 | 24.96 | 24.98 | 24.95 | 24.98 | 24.98 | -0.36% | 1,035 |
| Aug 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | - | 2,812 |
| Aug 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | - | 55 |
| Aug 27, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.98 | 0.04% | 8,600 |
| Aug 26, 2025 | 25.04 | 25.07 | 25.04 | 25.06 | 24.97 | 0.08% | 2,705 |
| Aug 25, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.95 | -0.04% | 1,308 |
| Aug 22, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 24.96 | 0.20% | 2,059 |
| Aug 21, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.91 | -0.08% | 875 |
| Aug 20, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 0.04% | 495 |
| Aug 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - | 197 |
| Aug 18, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.92 | -0.02% | 216 |
| Aug 15, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 24.92 | 0.08% | 5,152 |
| Aug 14, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.90 | -0.14% | 88,928 |
| Aug 13, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 24.94 | 0.12% | 4,823 |
| Aug 12, 2025 | 24.97 | 25.00 | 24.97 | 25.00 | 24.91 | 0.08% | 2,021 |
| Aug 11, 2025 | 24.95 | 24.99 | 24.95 | 24.98 | 24.89 | 0.02% | 1,204 |
| Aug 8, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.88 | -0.02% | 1,477 |
| Aug 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | -0.04% | 1,435 |
| Aug 6, 2025 | 24.99 | 24.99 | 24.96 | 24.99 | 24.90 | 0.08% | 2,257 |
| Aug 5, 2025 | 24.98 | 24.98 | 24.95 | 24.97 | 24.88 | -0.08% | 2,278 |
| Aug 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | 0.04% | 436 |
| Aug 1, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.89 | 0.04% | 729 |
| Jul 31, 2025 | 24.98 | 24.98 | 24.95 | 24.97 | 24.79 | - | 16,948 |
| Jul 30, 2025 | 24.98 | 25.01 | 24.97 | 24.97 | 24.79 | -0.06% | 12,659 |
| Jul 29, 2025 | 24.98 | 24.99 | 24.97 | 24.98 | 24.80 | 0.08% | 2,406 |
| Jul 28, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.78 | -0.02% | 792 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.79 | 0.04% | 2,133 |
| Jul 24, 2025 | 24.97 | 24.97 | 24.95 | 24.96 | 24.78 | -0.04% | 439 |
| Jul 23, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.79 | -0.04% | 44,278 |
| Jul 22, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.80 | 0.04% | 911 |
| Jul 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.79 | 0.04% | 152 |
| Jul 18, 2025 | 24.98 | 24.98 | 24.96 | 24.96 | 24.78 | 0.10% | 9,334 |
| Jul 17, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.75 | 0.02% | 599 |
| Jul 16, 2025 | 24.93 | 24.93 | 24.90 | 24.93 | 24.75 | 0.06% | 498 |
| Jul 15, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.73 | -0.03% | 1,724 |
| Jul 14, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.74 | -0.05% | 7,504 |
| Jul 11, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.75 | 0.06% | 99 |
| Jul 10, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.74 | - | 880 |
| Jul 9, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.74 | 0.14% | 154 |
| Jul 8, 2025 | 24.91 | 24.92 | 24.88 | 24.88 | 24.70 | -0.08% | 41,703 |
| Jul 7, 2025 | 24.93 | 24.93 | 24.89 | 24.90 | 24.72 | -0.04% | 5,986 |
| Jul 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.73 | -0.10% | 261 |
| Jul 2, 2025 | 24.93 | 24.94 | 24.93 | 24.94 | 24.76 | 0.04% | 387 |
| Jul 1, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.75 | -0.33% | 342 |
| Jun 30, 2025 | 25.00 | 25.02 | 24.99 | 25.01 | 24.74 | 0.07% | 3,416 |
| Jun 27, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.72 | 0.02% | 393 |
| Jun 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.72 | 0.08% | 2,054 |
| Jun 25, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.70 | -0.04% | 565 |