SPDR SSgA My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
24.46
-0.10 (-0.39%)
At close: Jun 6, 2025, 4:00 PM
24.46
+0.01 (0.02%)
After-hours: Jun 6, 2025, 4:15 PM EDT
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.39% | 4,938 |
| Jun 5, 2025 | 24.62 | 24.62 | 24.55 | 24.55 | 24.55 | -0.33% | 50,640 |
| Jun 4, 2025 | 24.62 | 24.66 | 24.62 | 24.63 | 24.63 | 0.38% | 4,464 |
| Jun 3, 2025 | 24.52 | 24.54 | 24.52 | 24.54 | 24.54 | 0.04% | 2,226 |
| Jun 2, 2025 | 24.53 | 24.54 | 24.51 | 24.53 | 24.53 | -0.52% | 2,535 |
| May 30, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.56 | 0.20% | 1,118 |
| May 29, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.51 | 0.24% | 17 |
| May 28, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.45 | -0.18% | 379 |
| May 27, 2025 | 24.60 | 24.60 | 24.54 | 24.59 | 24.49 | 0.35% | 4,645 |
| May 23, 2025 | 24.49 | 24.53 | 24.49 | 24.51 | 24.41 | 0.10% | 4,633 |
| May 22, 2025 | 24.46 | 24.48 | 24.46 | 24.48 | 24.38 | 0.25% | 1,566 |
| May 21, 2025 | 24.42 | 24.46 | 24.41 | 24.42 | 24.32 | -0.49% | 769 |
| May 20, 2025 | 24.55 | 24.55 | 24.54 | 24.54 | 24.44 | -0.02% | 417 |
| May 19, 2025 | 24.47 | 24.58 | 24.47 | 24.55 | 24.45 | 0.06% | 2,865 |
| May 16, 2025 | 24.52 | 24.53 | 24.52 | 24.53 | 24.43 | 0.08% | 4,396 |
| May 15, 2025 | 24.45 | 24.51 | 24.43 | 24.51 | 24.41 | 0.49% | 1,842 |
| May 14, 2025 | 24.46 | 24.46 | 24.39 | 24.39 | 24.29 | -0.21% | 8,879 |
| May 13, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.34 | 0.13% | 428 |
| May 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | -0.16% | 124 |
| May 9, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.35 | - | 4,172 |
| May 8, 2025 | 24.50 | 24.50 | 24.44 | 24.45 | 24.35 | -0.33% | 3,824 |
| May 7, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.43 | 0.16% | 1,433 |
| May 6, 2025 | 24.44 | 24.49 | 24.44 | 24.49 | 24.39 | 0.16% | 4,035 |
| May 5, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.35 | - | 209 |
| May 2, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.35 | -0.26% | 1,219 |
| May 1, 2025 | 24.56 | 24.56 | 24.51 | 24.51 | 24.42 | -0.75% | 1,713 |
| Apr 30, 2025 | 24.67 | 24.70 | 24.67 | 24.70 | 24.50 | 0.12% | 48,572 |
| Apr 29, 2025 | 24.64 | 24.68 | 24.64 | 24.67 | 24.47 | 0.08% | 1,352 |
| Apr 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.45 | 0.24% | 2,243 |
| Apr 25, 2025 | 24.56 | 24.59 | 24.56 | 24.59 | 24.40 | 0.33% | 2,243 |
| Apr 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.32 | 0.66% | 176 |
| Apr 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | 0.06% | 14 |
| Apr 22, 2025 | 24.36 | 24.36 | 24.34 | 24.34 | 24.14 | -0.01% | 782 |
| Apr 21, 2025 | 24.36 | 24.36 | 24.34 | 24.34 | 24.15 | -0.27% | 1,064 |
| Apr 17, 2025 | 24.35 | 24.43 | 24.35 | 24.41 | 24.21 | -0.02% | 2,500 |
| Apr 16, 2025 | 24.36 | 24.41 | 24.33 | 24.41 | 24.22 | 0.44% | 1,246 |
| Apr 15, 2025 | 24.31 | 24.31 | 24.30 | 24.30 | 24.11 | 0.23% | 188 |
| Apr 14, 2025 | 24.20 | 24.28 | 24.20 | 24.25 | 24.06 | 0.65% | 18,581 |
| Apr 11, 2025 | 24.00 | 24.11 | 24.00 | 24.09 | 23.90 | -0.32% | 2,333 |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | -0.86% | 2 |
| Apr 9, 2025 | 24.17 | 24.38 | 24.17 | 24.38 | 24.19 | 0.88% | 21,369 |
| Apr 8, 2025 | 24.35 | 24.35 | 24.17 | 24.17 | 23.98 | -0.55% | 1,921 |
| Apr 7, 2025 | 24.34 | 24.34 | 24.30 | 24.30 | 24.11 | -1.12% | 652 |
| Apr 4, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.38 | -0.35% | 273 |
| Apr 3, 2025 | 24.67 | 24.67 | 24.65 | 24.66 | 24.47 | 0.41% | 4,994 |
| Apr 2, 2025 | 24.65 | 24.65 | 24.54 | 24.56 | 24.37 | 0.02% | 3,607 |
| Apr 1, 2025 | 24.57 | 24.59 | 24.56 | 24.56 | 24.36 | -0.26% | 1,407 |
| Mar 31, 2025 | 24.64 | 24.68 | 24.60 | 24.62 | 24.33 | 0.02% | 18,913 |
| Mar 28, 2025 | 24.57 | 24.62 | 24.56 | 24.62 | 24.32 | 0.41% | 2,120 |
| Mar 27, 2025 | 24.49 | 24.52 | 24.48 | 24.52 | 24.22 | 0.04% | 2,971 |