SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.58
-0.04 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.61 | 24.63 | 24.58 | 24.58 | 24.58 | -0.17% | 3,411 |
| Jun 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.34% | 83 |
| Jun 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 3 |
| Jun 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.34% | 253 |
| Jun 23, 2025 | 24.44 | 24.48 | 24.44 | 24.46 | 24.46 | 0.24% | 4,288 |
| Jun 20, 2025 | 24.41 | 24.41 | 24.40 | 24.40 | 24.40 | 0.12% | 157 |
| Jun 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.01% | 8 |
| Jun 17, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | 24.37 | 0.37% | 823 |
| Jun 16, 2025 | 24.35 | 24.35 | 24.28 | 24.28 | 24.28 | -0.16% | 277 |
| Jun 13, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.42% | 11 |
| Jun 12, 2025 | 24.41 | 24.42 | 24.41 | 24.42 | 24.42 | 0.36% | 289 |
| Jun 11, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.27% | 10,407 |
| Jun 10, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 0.20% | 158 |
| Jun 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.13% | 836 |
| Jun 6, 2025 | 24.19 | 24.20 | 24.19 | 24.19 | 24.19 | -0.44% | 3,797 |
| Jun 5, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.29% | 17 |
| Jun 4, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.37 | 0.53% | 211 |
| Jun 3, 2025 | 24.22 | 24.24 | 24.22 | 24.24 | 24.24 | -0.02% | 593 |
| Jun 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.48% | 3 |
| May 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.26 | 0.21% | - |
| May 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | 0.35% | 190 |
| May 28, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | 24.13 | -0.22% | 190 |
| May 27, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | 0.56% | 261 |
| May 23, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | 24.05 | 0.19% | 261 |
| May 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | 0.39% | 387 |
| May 21, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | 23.91 | -0.77% | 568 |
| May 20, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.16% | 95 |
| May 19, 2025 | 24.17 | 24.23 | 24.15 | 24.23 | 24.13 | 0.03% | 1,881 |
| May 16, 2025 | 24.23 | 24.23 | 24.21 | 24.22 | 24.12 | 0.19% | 8,744 |
| May 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | 0.58% | 27 |
| May 14, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 23.94 | -0.38% | 2,679 |
| May 13, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.03 | 0.13% | 58 |
| May 12, 2025 | 24.12 | 24.12 | 24.09 | 24.09 | 24.00 | -0.09% | 182 |
| May 9, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 24.02 | - | 2,452 |
| May 8, 2025 | 24.16 | 24.16 | 24.12 | 24.12 | 24.02 | -0.36% | 1,949 |
| May 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.19% | 15,046 |
| May 6, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.06 | 0.17% | 4,326 |
| May 5, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 24.02 | -0.06% | 240 |
| May 2, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | -0.17% | 5,586 |
| May 1, 2025 | 24.22 | 24.22 | 24.16 | 24.17 | 24.08 | -0.74% | 5,586 |
| Apr 30, 2025 | 24.34 | 24.35 | 24.32 | 24.35 | 24.16 | -0.10% | 492 |
| Apr 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.18 | 0.16% | 10 |
| Apr 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | 0.25% | 10 |
| Apr 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.08 | 0.41% | 84 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.99 | 0.77% | - |
| Apr 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.80 | 0.27% | - |
| Apr 22, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 0.17% | 1 |
| Apr 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.70 | -0.67% | 1 |
| Apr 17, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 23.86 | -0.02% | 475 |
| Apr 16, 2025 | 24.05 | 24.08 | 24.05 | 24.05 | 23.86 | 0.40% | 4,521 |