SPDR SSgA My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
25.00
+0.05 (0.18%)
At close: Sep 3, 2025, 4:00 PM
25.03
+0.02 (0.10%)
After-hours: Sep 3, 2025, 4:15 PM EDT
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.18% | 1,335 |
| Sep 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.55% | 7 |
| Aug 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | -0.02% | 3 |
| Aug 28, 2025 | 25.11 | 25.12 | 25.10 | 25.10 | 25.00 | 0.02% | 1,105 |
| Aug 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.10% | 1,153 |
| Aug 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | 0.18% | 68 |
| Aug 25, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.93 | -0.15% | 2,359 |
| Aug 22, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.97 | 0.63% | 2,505 |
| Aug 21, 2025 | 24.91 | 24.91 | 24.90 | 24.91 | 24.81 | -0.28% | 1,577 |
| Aug 20, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.88 | 0.04% | 167 |
| Aug 19, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.12% | 3 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | -0.08% | 383 |
| Aug 15, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | 24.86 | -0.04% | 2,310 |
| Aug 14, 2025 | 24.97 | 24.97 | 24.96 | 24.96 | 24.87 | -0.22% | 716 |
| Aug 13, 2025 | 25.04 | 25.04 | 25.02 | 25.02 | 24.92 | 0.29% | 4,036 |
| Aug 12, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.85 | 0.18% | 328 |
| Aug 11, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.81 | 0.06% | 33,098 |
| Aug 8, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | -0.24% | 3 |
| Aug 7, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.85 | -0.08% | 328 |
| Aug 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.10% | 97 |
| Aug 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | -0.10% | 331 |
| Aug 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.87 | 0.10% | 41 |
| Aug 1, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.85 | 0.50% | 4,014 |
| Jul 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.63 | 0.02% | 1,508 |
| Jul 30, 2025 | 24.83 | 24.86 | 24.81 | 24.81 | 24.62 | -0.17% | 4,896 |
| Jul 29, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.67 | 0.26% | 204 |
| Jul 28, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.60 | -0.10% | 3 |
| Jul 25, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.63 | 0.18% | 506 |
| Jul 24, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.58 | -0.14% | 7 |
| Jul 23, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | -0.19% | 348 |
| Jul 22, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.66 | 0.15% | 1,321 |
| Jul 21, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | 24.63 | 0.24% | 283 |
| Jul 18, 2025 | 24.77 | 24.77 | 24.76 | 24.76 | 24.57 | 0.24% | 279 |
| Jul 17, 2025 | 24.69 | 24.70 | 24.69 | 24.70 | 24.51 | 0.02% | 511 |
| Jul 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.50 | 0.33% | 85 |
| Jul 15, 2025 | 24.64 | 24.64 | 24.61 | 24.61 | 24.42 | -0.32% | 738 |
| Jul 14, 2025 | 24.68 | 24.69 | 24.68 | 24.69 | 24.50 | -0.04% | 508 |
| Jul 11, 2025 | 24.68 | 24.70 | 24.68 | 24.70 | 24.51 | -0.14% | 238 |
| Jul 10, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | -0.03% | 3 |
| Jul 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | 0.42% | 183 |
| Jul 8, 2025 | 24.67 | 24.67 | 24.64 | 24.64 | 24.45 | -0.26% | 606 |
| Jul 7, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.52 | -0.24% | 154 |
| Jul 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.58 | -0.17% | 85 |
| Jul 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | -0.01% | 169 |
| Jul 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | -0.42% | 363 |
| Jun 30, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.63 | 0.29% | 668 |
| Jun 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.56 | -0.07% | 1,446 |
| Jun 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.58 | 0.33% | 191 |
| Jun 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.50 | -0.05% | 3 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.51 | 0.31% | 593 |