SPDR SSgA My2029 Corporate Bond ETF (MYCI)
NASDAQ: MYCI · Real-Time Price · USD
24.78
+0.04 (0.16%)
At close: May 30, 2025, 4:00 PM
24.78
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
MYCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.75 | 24.79 | 24.75 | 24.78 | 24.78 | 0.16% | 1,650 |
| May 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.20% | 1,052 |
| May 28, 2025 | 24.71 | 24.71 | 24.69 | 24.69 | 24.69 | -0.16% | 357 |
| May 27, 2025 | 24.69 | 24.74 | 24.69 | 24.73 | 24.73 | 0.32% | 8,561 |
| May 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.02% | 158 |
| May 22, 2025 | 24.64 | 24.66 | 24.62 | 24.65 | 24.65 | 0.22% | 5,186 |
| May 21, 2025 | 24.59 | 24.60 | 24.57 | 24.59 | 24.59 | -0.38% | 1,095 |
| May 20, 2025 | 24.67 | 24.69 | 24.67 | 24.69 | 24.69 | 0.02% | 1,607 |
| May 19, 2025 | 24.63 | 24.72 | 24.63 | 24.68 | 24.68 | 0.10% | 3,598 |
| May 16, 2025 | 24.66 | 24.66 | 24.65 | 24.66 | 24.66 | 0.02% | 3,228 |
| May 15, 2025 | 24.60 | 24.66 | 24.58 | 24.65 | 24.65 | 0.46% | 6,570 |
| May 14, 2025 | 24.60 | 24.60 | 24.53 | 24.54 | 24.54 | -0.23% | 2,706 |
| May 13, 2025 | 24.61 | 24.64 | 24.59 | 24.60 | 24.60 | 0.14% | 1,106 |
| May 12, 2025 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | -0.16% | 399 |
| May 9, 2025 | 24.63 | 24.63 | 24.55 | 24.60 | 24.60 | - | 5,075 |
| May 8, 2025 | 24.64 | 24.64 | 24.60 | 24.60 | 24.60 | -0.28% | 5,455 |
| May 7, 2025 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | 0.04% | 1,381 |
| May 6, 2025 | 24.61 | 24.71 | 24.60 | 24.66 | 24.66 | 0.12% | 13,751 |
| May 5, 2025 | 24.68 | 24.68 | 24.61 | 24.63 | 24.63 | 0.04% | 3,925 |
| May 2, 2025 | 24.64 | 24.64 | 24.61 | 24.62 | 24.62 | -0.20% | 994 |
| May 1, 2025 | 24.67 | 24.70 | 24.66 | 24.67 | 24.67 | -0.68% | 7,383 |
| Apr 30, 2025 | 24.80 | 24.85 | 24.76 | 24.84 | 24.74 | 0.10% | 58,119 |
| Apr 29, 2025 | 24.78 | 24.85 | 24.78 | 24.82 | 24.72 | 0.14% | 5,460 |
| Apr 28, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.68 | 0.16% | 1,254 |
| Apr 25, 2025 | 24.71 | 24.77 | 24.71 | 24.74 | 24.64 | 0.28% | 1,729 |
| Apr 24, 2025 | 24.62 | 24.69 | 24.62 | 24.67 | 24.57 | 0.57% | 4,597 |
| Apr 23, 2025 | 24.60 | 24.60 | 24.53 | 24.53 | 24.44 | -0.02% | 477 |
| Apr 22, 2025 | 24.54 | 24.55 | 24.54 | 24.54 | 24.44 | 0.02% | 1,051 |
| Apr 21, 2025 | 24.55 | 24.58 | 24.53 | 24.53 | 24.44 | -0.22% | 1,835 |
| Apr 17, 2025 | 24.54 | 24.60 | 24.54 | 24.59 | 24.49 | 0.02% | 3,415 |
| Apr 16, 2025 | 24.52 | 24.59 | 24.52 | 24.58 | 24.49 | 0.33% | 2,874 |
| Apr 15, 2025 | 24.51 | 24.52 | 24.50 | 24.50 | 24.40 | 0.25% | 1,689 |
| Apr 14, 2025 | 24.44 | 24.44 | 24.42 | 24.44 | 24.34 | 0.45% | 3,220 |
| Apr 11, 2025 | 24.25 | 24.36 | 24.25 | 24.33 | 24.23 | -0.17% | 3,841 |
| Apr 10, 2025 | 24.50 | 24.50 | 24.37 | 24.37 | 24.28 | -0.98% | 476 |
| Apr 9, 2025 | 24.25 | 24.61 | 24.25 | 24.61 | 24.52 | 0.86% | 7,661 |
| Apr 8, 2025 | 24.53 | 24.53 | 24.39 | 24.40 | 24.31 | -0.08% | 2,808 |
| Apr 7, 2025 | 24.45 | 24.53 | 24.42 | 24.42 | 24.33 | -1.05% | 601 |
| Apr 4, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.59 | -0.36% | 581 |
| Apr 3, 2025 | 24.86 | 24.86 | 24.76 | 24.77 | 24.67 | 0.41% | 2,129 |
| Apr 2, 2025 | 24.66 | 24.68 | 24.65 | 24.67 | 24.57 | - | 1,439 |
| Apr 1, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | 24.57 | -0.24% | 5,175 |
| Mar 31, 2025 | 24.73 | 24.74 | 24.72 | 24.73 | 24.54 | 0.04% | 2,359 |
| Mar 28, 2025 | 24.69 | 24.74 | 24.68 | 24.72 | 24.53 | 0.32% | 77,646 |
| Mar 27, 2025 | 24.64 | 24.65 | 24.61 | 24.64 | 24.45 | 0.06% | 7,948 |
| Mar 26, 2025 | 24.63 | 24.65 | 24.62 | 24.63 | 24.43 | -0.17% | 5,112 |
| Mar 25, 2025 | 24.67 | 24.69 | 24.66 | 24.67 | 24.48 | 0.17% | 7,830 |
| Mar 24, 2025 | 24.64 | 24.65 | 24.62 | 24.63 | 24.43 | -0.26% | 3,049 |
| Mar 21, 2025 | 24.70 | 24.70 | 24.68 | 24.69 | 24.50 | 0.06% | 1,772 |
| Mar 20, 2025 | 24.73 | 24.73 | 24.67 | 24.68 | 24.48 | 0.02% | 9,380 |