SPDR SSgA My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
25.00
-0.04 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
25.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.01 | 25.07 | 24.97 | 25.00 | 25.00 | -0.14% | 23,540 |
| Dec 4, 2025 | 25.01 | 25.31 | 25.00 | 25.04 | 25.04 | -0.08% | 51,496 |
| Dec 3, 2025 | 25.02 | 25.09 | 25.02 | 25.05 | 25.05 | 0.26% | 7,360 |
| Dec 2, 2025 | 24.98 | 25.00 | 24.98 | 24.99 | 24.99 | 0.08% | 2,725 |
| Dec 1, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.64% | 2,941 |
| Nov 28, 2025 | 25.15 | 25.18 | 25.13 | 25.13 | 25.03 | -0.04% | 466 |
| Nov 26, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.04 | 0.06% | 1,895 |
| Nov 25, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 25.03 | 0.18% | 7,783 |
| Nov 24, 2025 | 25.06 | 25.09 | 25.06 | 25.08 | 24.98 | 0.16% | 2,800 |
| Nov 21, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.94 | 0.18% | 3,926 |
| Nov 20, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | 0.10% | 3,582 |
| Nov 19, 2025 | 24.99 | 25.00 | 24.96 | 24.97 | 24.87 | -0.04% | 2,736 |
| Nov 18, 2025 | 24.98 | 25.01 | 24.95 | 24.98 | 24.88 | 0.16% | 6,750 |
| Nov 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | - | 106 |
| Nov 14, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.85 | -0.04% | 2,107 |
| Nov 13, 2025 | 24.96 | 25.01 | 24.95 | 24.95 | 24.86 | -0.16% | 3,886 |
| Nov 12, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.89 | -0.16% | 289 |
| Nov 11, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 24.93 | 0.28% | 869 |
| Nov 10, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.87 | -0.02% | 1,256 |
| Nov 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | -0.04% | 99 |
| Nov 6, 2025 | 24.97 | 24.98 | 24.96 | 24.98 | 24.88 | 0.28% | 1,602 |
| Nov 5, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.81 | -0.12% | 989 |
| Nov 4, 2025 | 24.94 | 24.96 | 24.94 | 24.94 | 24.84 | 0.04% | 508 |
| Nov 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.48% | 1,519 |
| Oct 31, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.85 | -0.12% | 2,212 |
| Oct 30, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.88 | -0.04% | 1,821 |
| Oct 29, 2025 | 25.17 | 25.18 | 25.09 | 25.09 | 24.89 | -0.36% | 2,786 |
| Oct 28, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 24.98 | -0.04% | 2,400 |
| Oct 27, 2025 | 25.15 | 25.32 | 25.15 | 25.19 | 24.99 | 0.04% | 8,731 |
| Oct 24, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.98 | 0.10% | 1,629 |
| Oct 23, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 24.96 | -0.06% | 7,448 |
| Oct 22, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 24.97 | -0.02% | 1,580 |
| Oct 21, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 24.98 | 0.06% | 316 |
| Oct 20, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 24.96 | 0.08% | 1,429 |
| Oct 17, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.94 | -0.12% | 823 |
| Oct 16, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 24.97 | 0.24% | 1,443 |
| Oct 15, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | 0.04% | 1,012 |
| Oct 14, 2025 | 25.06 | 25.11 | 25.06 | 25.10 | 24.90 | 0.16% | 2,100 |
| Oct 13, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.86 | 0.12% | 607 |
| Oct 10, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.83 | 0.20% | 1,954 |
| Oct 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | -0.12% | 27 |
| Oct 8, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | -0.04% | 281 |
| Oct 7, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 24.82 | 0.08% | 1,136 |
| Oct 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.80 | -0.12% | 5,259 |
| Oct 3, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.83 | -0.04% | 2,025 |
| Oct 2, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 0.08% | 117 |
| Oct 1, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 24.82 | -0.20% | 1,234 |
| Sep 30, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | 24.78 | 0.06% | 1,096 |
| Sep 29, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 24.76 | 0.12% | 1,280 |
| Sep 26, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 24.73 | 0.10% | 249 |