SPDR SSgA My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
25.11
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% | 567 |
| Oct 7, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | 0.14% | 1,048 |
| Oct 6, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.11% | 769 |
| Oct 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.15% | 21 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.07% | 93 |
| Oct 1, 2025 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | -0.04% | 117 |
| Sep 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - | 35 |
| Sep 29, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.07 | 0.14% | 1,347 |
| Sep 26, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.04 | 0.10% | 292 |
| Sep 25, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.01 | -0.32% | 783 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | -0.14% | 125 |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | 0.06% | 3 |
| Sep 22, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.11 | -0.12% | 2,079 |
| Sep 19, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.14 | 0.02% | 355 |
| Sep 18, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.14 | -0.05% | 3,608 |
| Sep 17, 2025 | 25.25 | 25.26 | 25.25 | 25.25 | 25.15 | -0.13% | 12,776 |
| Sep 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | 0.02% | 3 |
| Sep 15, 2025 | 25.28 | 25.29 | 25.27 | 25.27 | 25.18 | 0.21% | 24,542 |
| Sep 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | -0.13% | 2,003 |
| Sep 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.18% | 3 |
| Sep 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | 0.12% | 4 |
| Sep 9, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | -0.08% | 1,883 |
| Sep 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | 0.10% | 193 |
| Sep 5, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.08 | 0.24% | 2,879 |
| Sep 4, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.02 | 0.36% | 145 |
| Sep 3, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 24.93 | 0.28% | 1,335 |
| Sep 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.55% | 7 |
| Aug 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | -0.02% | 3 |
| Aug 28, 2025 | 25.11 | 25.12 | 25.10 | 25.10 | 24.91 | 0.02% | 1,105 |
| Aug 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.10% | 1,153 |
| Aug 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.18% | 68 |
| Aug 25, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.84 | -0.15% | 2,359 |
| Aug 22, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.87 | 0.63% | 2,505 |
| Aug 21, 2025 | 24.91 | 24.91 | 24.90 | 24.91 | 24.72 | -0.28% | 1,577 |
| Aug 20, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.79 | 0.04% | 167 |
| Aug 19, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 0.12% | 3 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | -0.08% | 383 |
| Aug 15, 2025 | 25.03 | 25.03 | 24.96 | 24.96 | 24.77 | -0.04% | 2,310 |
| Aug 14, 2025 | 24.97 | 24.97 | 24.96 | 24.96 | 24.78 | -0.22% | 716 |
| Aug 13, 2025 | 25.04 | 25.04 | 25.02 | 25.02 | 24.83 | 0.29% | 4,036 |
| Aug 12, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.76 | 0.18% | 328 |
| Aug 11, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.71 | 0.06% | 33,098 |
| Aug 8, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.70 | -0.24% | 3 |
| Aug 7, 2025 | 24.96 | 24.96 | 24.94 | 24.94 | 24.76 | -0.08% | 328 |
| Aug 6, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.78 | 0.10% | 97 |
| Aug 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.75 | -0.10% | 331 |
| Aug 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.78 | 0.10% | 41 |
| Aug 1, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.75 | 0.50% | 4,014 |
| Jul 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.54 | 0.02% | 1,508 |
| Jul 30, 2025 | 24.83 | 24.86 | 24.81 | 24.81 | 24.53 | -0.17% | 4,896 |