SPDR SSgA My2027 Corporate Bond ETF (MYCG)
NASDAQ: MYCG · Real-Time Price · USD
24.84
-0.01 (-0.04%)
At close: May 9, 2025, 4:00 PM
24.84
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
MYCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.86 | 24.87 | 24.84 | 24.84 | 24.84 | -0.02% | 3,087 |
| May 8, 2025 | 24.86 | 24.86 | 24.83 | 24.85 | 24.85 | -0.04% | 1,762 |
| May 7, 2025 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.04% | 973 |
| May 6, 2025 | 24.85 | 24.86 | 24.84 | 24.85 | 24.85 | 0.04% | 6,089 |
| May 5, 2025 | 24.85 | 24.85 | 24.82 | 24.84 | 24.84 | - | 1,475 |
| May 2, 2025 | 24.85 | 24.87 | 24.84 | 24.84 | 24.84 | -0.24% | 2,631 |
| May 1, 2025 | 24.84 | 24.98 | 24.82 | 24.90 | 24.90 | -0.32% | 107,579 |
| Apr 30, 2025 | 24.96 | 25.00 | 24.96 | 24.97 | 24.89 | 0.08% | 44,661 |
| Apr 29, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.87 | -0.06% | 1,223 |
| Apr 28, 2025 | 24.99 | 24.99 | 24.95 | 24.97 | 24.88 | 0.20% | 5,413 |
| Apr 25, 2025 | 24.85 | 24.94 | 24.85 | 24.92 | 24.83 | 0.18% | 14,656 |
| Apr 24, 2025 | 24.83 | 24.91 | 24.83 | 24.88 | 24.79 | 0.22% | 14,577 |
| Apr 23, 2025 | 24.86 | 24.87 | 24.82 | 24.82 | 24.73 | -0.06% | 3,939 |
| Apr 22, 2025 | 24.85 | 24.86 | 24.84 | 24.84 | 24.75 | 0.04% | 1,194 |
| Apr 21, 2025 | 24.86 | 24.86 | 24.83 | 24.83 | 24.74 | - | 1,414 |
| Apr 17, 2025 | 24.84 | 24.86 | 24.81 | 24.83 | 24.74 | 0.04% | 47,179 |
| Apr 16, 2025 | 24.83 | 24.83 | 24.81 | 24.82 | 24.73 | 0.11% | 105,397 |
| Apr 15, 2025 | 24.80 | 24.83 | 24.79 | 24.79 | 24.70 | 0.07% | 20,139 |
| Apr 14, 2025 | 24.77 | 24.81 | 24.75 | 24.77 | 24.68 | 0.28% | 8,437 |
| Apr 11, 2025 | 24.66 | 24.76 | 24.66 | 24.70 | 24.61 | -0.14% | 5,667 |
| Apr 10, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | -0.53% | 160 |
| Apr 9, 2025 | 24.72 | 24.87 | 24.65 | 24.87 | 24.78 | 0.37% | 13,873 |
| Apr 8, 2025 | 27.31 | 27.31 | 24.76 | 24.78 | 24.69 | -0.22% | 1,872 |
| Apr 7, 2025 | 24.85 | 24.91 | 24.71 | 24.83 | 24.74 | -0.18% | 13,415 |
| Apr 4, 2025 | 24.95 | 24.95 | 24.84 | 24.88 | 24.79 | -0.16% | 925 |
| Apr 3, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.83 | 0.26% | 81 |
| Apr 2, 2025 | 24.86 | 24.87 | 24.84 | 24.85 | 24.76 | - | 14,975 |
| Apr 1, 2025 | 24.87 | 24.87 | 24.85 | 24.85 | 24.76 | -0.30% | 360 |
| Mar 31, 2025 | 24.93 | 24.95 | 24.93 | 24.93 | 24.75 | 0.02% | 672 |
| Mar 28, 2025 | 24.93 | 24.93 | 24.89 | 24.92 | 24.74 | 0.18% | 1,060 |
| Mar 27, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.70 | - | 530 |
| Mar 26, 2025 | 24.85 | 24.90 | 24.85 | 24.88 | 24.70 | -0.04% | 6,930 |
| Mar 25, 2025 | 24.85 | 24.89 | 24.85 | 24.88 | 24.71 | 0.08% | 244 |
| Mar 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.69 | -0.10% | 1,703 |
| Mar 21, 2025 | 24.93 | 24.94 | 24.89 | 24.89 | 24.71 | 0.08% | 1,703 |
| Mar 20, 2025 | 24.93 | 24.93 | 24.86 | 24.87 | 24.69 | - | 52,859 |
| Mar 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.69 | 0.18% | 151 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.83 | 24.83 | 24.65 | 0.10% | 154 |
| Mar 17, 2025 | 24.79 | 24.83 | 24.78 | 24.80 | 24.62 | -0.02% | 15,925 |
| Mar 14, 2025 | 24.85 | 24.85 | 24.81 | 24.81 | 24.63 | -0.06% | 8,313 |
| Mar 13, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.64 | 0.10% | 504 |
| Mar 12, 2025 | 24.81 | 24.83 | 24.80 | 24.80 | 24.62 | -0.16% | 3,240 |
| Mar 11, 2025 | 24.87 | 24.87 | 24.83 | 24.84 | 24.66 | -0.12% | 6,165 |
| Mar 10, 2025 | 24.88 | 24.89 | 24.86 | 24.87 | 24.69 | 0.08% | 8,051 |
| Mar 7, 2025 | 24.89 | 24.89 | 24.85 | 24.85 | 24.67 | 0.04% | 2,055 |
| Mar 6, 2025 | 24.84 | 24.86 | 24.84 | 24.84 | 24.66 | -0.12% | 2,156 |
| Mar 5, 2025 | 24.90 | 24.90 | 24.84 | 24.87 | 24.69 | 0.02% | 6,694 |
| Mar 4, 2025 | 24.89 | 24.93 | 24.84 | 24.86 | 24.68 | 0.12% | 7,522 |
| Mar 3, 2025 | 24.85 | 24.87 | 24.79 | 24.83 | 24.65 | -0.31% | 7,373 |
| Feb 28, 2025 | 24.91 | 24.93 | 24.91 | 24.91 | 24.64 | 0.16% | 1,637 |