SPDR SSgA My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
25.01
+0.05 (0.20%)
Nov 11, 2025, 10:43 AM EST - Market open
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | -0.02% | 1,256 |
| Nov 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.04% | 99 |
| Nov 6, 2025 | 24.97 | 24.98 | 24.96 | 24.98 | 24.98 | 0.28% | 1,602 |
| Nov 5, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.91 | -0.12% | 989 |
| Nov 4, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.94 | 0.04% | 508 |
| Nov 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.48% | 1,519 |
| Oct 31, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.95 | -0.12% | 2,212 |
| Oct 30, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.98 | -0.04% | 1,821 |
| Oct 29, 2025 | 25.17 | 25.18 | 25.09 | 25.09 | 24.99 | -0.36% | 2,786 |
| Oct 28, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.08 | -0.04% | 2,400 |
| Oct 27, 2025 | 25.15 | 25.32 | 25.15 | 25.19 | 25.09 | 0.04% | 8,731 |
| Oct 24, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.08 | 0.10% | 1,629 |
| Oct 23, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 25.05 | -0.06% | 7,448 |
| Oct 22, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.07 | -0.02% | 1,580 |
| Oct 21, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.07 | 0.06% | 316 |
| Oct 20, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 25.06 | 0.08% | 1,429 |
| Oct 17, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.04 | -0.12% | 823 |
| Oct 16, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 25.07 | 0.24% | 1,443 |
| Oct 15, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.01 | 0.04% | 1,012 |
| Oct 14, 2025 | 25.06 | 25.11 | 25.06 | 25.10 | 25.00 | 0.16% | 2,100 |
| Oct 13, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.96 | 0.12% | 607 |
| Oct 10, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.93 | 0.20% | 1,954 |
| Oct 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | -0.12% | 27 |
| Oct 8, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | -0.04% | 281 |
| Oct 7, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 24.92 | 0.08% | 1,136 |
| Oct 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | -0.12% | 5,259 |
| Oct 3, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.93 | -0.04% | 2,025 |
| Oct 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | 0.08% | 117 |
| Oct 1, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 24.92 | -0.20% | 1,234 |
| Sep 30, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.87 | 0.06% | 1,096 |
| Sep 29, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 24.86 | 0.12% | 1,280 |
| Sep 26, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 24.83 | 0.10% | 249 |
| Sep 25, 2025 | 25.00 | 25.00 | 24.98 | 25.00 | 24.80 | -0.28% | 2,039 |
| Sep 24, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 24.87 | -0.16% | 1,798 |
| Sep 23, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | - | 1,245 |
| Sep 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | -0.02% | 84 |
| Sep 19, 2025 | 25.10 | 25.11 | 24.96 | 25.11 | 24.92 | 0.02% | 4,356 |
| Sep 18, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 24.91 | - | 2,997 |
| Sep 17, 2025 | 25.17 | 25.20 | 25.11 | 25.11 | 24.91 | -0.22% | 2,319 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | 0.04% | 240 |
| Sep 15, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.96 | 0.14% | 14,576 |
| Sep 12, 2025 | 25.11 | 25.16 | 25.11 | 25.12 | 24.92 | -0.10% | 2,227 |
| Sep 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.95 | 0.13% | 194 |
| Sep 10, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 24.92 | 0.07% | 1,727 |
| Sep 9, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.90 | -0.06% | 1,540 |
| Sep 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.06% | 758 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 24.90 | 0.18% | 4,827 |
| Sep 4, 2025 | 25.01 | 25.05 | 25.00 | 25.05 | 24.85 | 0.32% | 1,710 |
| Sep 3, 2025 | 24.95 | 24.98 | 24.90 | 24.97 | 24.77 | 0.20% | 912 |
| Sep 2, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.73 | -0.50% | 47 |