SPDR SSgA My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
24.76
-0.04 (-0.17%)
At close: Jul 3, 2025, 4:00 PM
24.76
0.00 (0.00%)
After-hours: Jul 3, 2025, 1:15 PM EDT
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.17% | 85 |
| Jul 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.01% | 169 |
| Jul 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.42% | 363 |
| Jun 30, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.82 | 0.29% | 668 |
| Jun 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | -0.07% | 1,446 |
| Jun 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.77 | 0.33% | 191 |
| Jun 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | -0.05% | 3 |
| Jun 24, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.70 | 0.31% | 593 |
| Jun 23, 2025 | 24.72 | 24.73 | 24.72 | 24.72 | 24.62 | 0.22% | 916 |
| Jun 20, 2025 | 24.65 | 24.66 | 24.65 | 24.66 | 24.57 | 0.26% | 491 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.08% | 3 |
| Jun 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.48 | 0.06% | 144 |
| Jun 16, 2025 | 24.58 | 24.58 | 24.56 | 24.56 | 24.47 | 0.10% | 690 |
| Jun 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | -0.33% | 3 |
| Jun 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | 0.29% | 16 |
| Jun 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.45 | 0.31% | 10,905 |
| Jun 10, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.38 | 0.16% | 479 |
| Jun 9, 2025 | 24.44 | 24.44 | 24.41 | 24.43 | 24.34 | 0.18% | 4,996 |
| Jun 6, 2025 | 24.43 | 24.43 | 24.39 | 24.39 | 24.29 | -0.45% | 7,207 |
| Jun 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | -0.33% | 162 |
| Jun 4, 2025 | 24.56 | 24.58 | 24.56 | 24.58 | 24.48 | 0.48% | 509 |
| Jun 3, 2025 | 24.45 | 24.48 | 24.45 | 24.46 | 24.37 | -0.02% | 1,024 |
| Jun 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.37 | -0.50% | 256 |
| May 30, 2025 | 24.56 | 24.59 | 24.56 | 24.59 | 24.40 | 0.24% | 256 |
| May 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.34 | 0.33% | 186 |
| May 28, 2025 | 24.44 | 24.45 | 24.44 | 24.45 | 24.26 | -0.20% | 186 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.31 | 0.35% | 1,155 |
| May 23, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.22 | 0.14% | 1,155 |
| May 22, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.19 | 0.27% | 849 |
| May 21, 2025 | 24.38 | 24.38 | 24.28 | 24.31 | 24.12 | -0.58% | 734 |
| May 20, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.26 | -0.09% | 430 |
| May 19, 2025 | 24.42 | 24.49 | 24.42 | 24.48 | 24.29 | 0.08% | 1,900 |
| May 16, 2025 | 24.47 | 24.47 | 24.45 | 24.46 | 24.27 | 0.16% | 11,808 |
| May 15, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | 24.23 | 0.60% | 540 |
| May 14, 2025 | 24.34 | 24.34 | 24.27 | 24.27 | 24.08 | -0.34% | 2,265 |
| May 13, 2025 | 24.34 | 24.36 | 24.34 | 24.35 | 24.17 | 0.14% | 2,000 |
| May 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.13 | -0.08% | 84 |
| May 9, 2025 | 24.39 | 24.39 | 24.34 | 24.34 | 24.15 | -0.03% | 1,581 |
| May 8, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | 24.16 | -0.39% | 768 |
| May 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.25 | 0.11% | 113 |
| May 6, 2025 | 24.39 | 24.43 | 24.38 | 24.42 | 24.23 | 0.16% | 9,204 |
| May 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.19 | -0.02% | 121 |
| May 2, 2025 | 24.38 | 24.38 | 24.37 | 24.38 | 24.19 | -0.26% | 746 |
| May 1, 2025 | 24.49 | 24.49 | 24.43 | 24.44 | 24.25 | -0.77% | 2,285 |
| Apr 30, 2025 | 24.61 | 24.63 | 24.60 | 24.63 | 24.35 | 0.05% | 509 |
| Apr 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.33 | 0.12% | 196 |
| Apr 28, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.31 | 0.29% | 196 |
| Apr 25, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.23 | 0.41% | 1,800 |
| Apr 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.14 | 0.76% | 136 |
| Apr 23, 2025 | 24.31 | 24.31 | 24.24 | 24.24 | 23.95 | -0.02% | 135 |