SPDR SSgA My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
25.28
+0.03 (0.12%)
Nov 26, 2025, 4:00 PM EST - Market closed
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.10% | 10 |
| Nov 25, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 0.23% | 6,611 |
| Nov 24, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.16% | 766 |
| Nov 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.28% | 33 |
| Nov 20, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.14% | 143 |
| Nov 19, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.04% | 628 |
| Nov 18, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.10% | 738 |
| Nov 17, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | - | 1,888 |
| Nov 14, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.06% | 499 |
| Nov 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.22% | 5 |
| Nov 12, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.12% | 3 |
| Nov 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 0.28% | 9 |
| Nov 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% | 4 |
| Nov 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 3 |
| Nov 6, 2025 | 25.07 | 25.09 | 25.07 | 25.08 | 25.08 | 0.34% | 1,923 |
| Nov 5, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | -0.16% | 4,021 |
| Nov 4, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 25.04 | 0.06% | 215 |
| Nov 3, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | -0.50% | 3,257 |
| Oct 31, 2025 | 25.18 | 25.18 | 25.15 | 25.15 | 25.05 | -0.07% | 1,385 |
| Oct 30, 2025 | 25.19 | 25.20 | 25.16 | 25.16 | 25.07 | -0.20% | 5,048 |
| Oct 29, 2025 | 25.33 | 25.33 | 25.21 | 25.21 | 25.12 | -0.40% | 671 |
| Oct 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | - | 217 |
| Oct 27, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.22 | - | 1,564 |
| Oct 24, 2025 | 25.32 | 25.32 | 25.31 | 25.32 | 25.22 | 0.17% | 4,702 |
| Oct 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | -0.09% | 5 |
| Oct 22, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.20 | - | 1,445 |
| Oct 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.20 | 0.02% | 3 |
| Oct 20, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.19 | 0.10% | 823 |
| Oct 17, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | -0.09% | 283 |
| Oct 16, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.22% | 20 |
| Oct 15, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.14 | 0.03% | 1,003 |
| Oct 14, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.13 | 0.24% | 5,569 |
| Oct 13, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.07 | 0.18% | 653 |
| Oct 10, 2025 | 25.15 | 25.15 | 25.12 | 25.12 | 25.03 | 0.18% | 2,450 |
| Oct 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.16% | 3 |
| Oct 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.12% | 567 |
| Oct 7, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.05 | 0.14% | 1,048 |
| Oct 6, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.02 | -0.11% | 769 |
| Oct 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.15% | 21 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.07% | 93 |
| Oct 1, 2025 | 25.11 | 25.16 | 25.11 | 25.16 | 25.06 | -0.04% | 117 |
| Sep 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | - | 35 |
| Sep 29, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 24.97 | 0.14% | 1,347 |
| Sep 26, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 24.94 | 0.10% | 292 |
| Sep 25, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 24.92 | -0.32% | 783 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | -0.14% | 125 |
| Sep 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.06% | 3 |
| Sep 22, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.02 | -0.12% | 2,079 |
| Sep 19, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.05 | 0.02% | 355 |
| Sep 18, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.04 | -0.05% | 3,608 |