SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.16
-0.05 (-0.20%)
At close: Sep 12, 2025, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.20% | 3 |
| Sep 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.36% | 698 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | 0.23% | 1,459 |
| Sep 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.09% | 5 |
| Sep 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.16% | 132 |
| Sep 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.44% | 189 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | 0.51% | 144 |
| Sep 3, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.82 | 0.36% | 845 |
| Sep 2, 2025 | 24.71 | 24.73 | 24.71 | 24.73 | 24.73 | -0.60% | 148 |
| Aug 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | -0.10% | 3 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.81 | 0.10% | 5 |
| Aug 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.07% | 3 |
| Aug 26, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.76 | 0.15% | 403 |
| Aug 25, 2025 | 24.82 | 24.83 | 24.82 | 24.82 | 24.73 | -0.18% | 2,083 |
| Aug 22, 2025 | 24.85 | 24.86 | 24.84 | 24.86 | 24.77 | 0.61% | 1,575 |
| Aug 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.62 | -0.28% | 400 |
| Aug 20, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.69 | 0.03% | 134 |
| Aug 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | 0.16% | 3 |
| Aug 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | -0.12% | 318 |
| Aug 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | -0.09% | 3 |
| Aug 14, 2025 | 24.78 | 24.79 | 24.78 | 24.79 | 24.69 | -0.23% | 893 |
| Aug 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | 0.34% | 1,443 |
| Aug 12, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | 24.66 | 0.09% | 328 |
| Aug 11, 2025 | 24.77 | 24.77 | 24.74 | 24.74 | 24.64 | 0.08% | 33,496 |
| Aug 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.62 | -0.24% | 3 |
| Aug 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | -0.08% | 67 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 0.04% | 31 |
| Aug 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | -0.08% | 509 |
| Aug 4, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.71 | 0.17% | 1,403 |
| Aug 1, 2025 | 24.77 | 24.77 | 24.76 | 24.76 | 24.67 | 0.39% | 466 |
| Jul 31, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | 24.48 | 0.01% | 1,038 |
| Jul 30, 2025 | 24.68 | 24.69 | 24.66 | 24.66 | 24.47 | -0.15% | 2,521 |
| Jul 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.51 | 0.30% | 300 |
| Jul 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.44 | -0.10% | 3 |
| Jul 25, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.46 | 0.26% | 505 |
| Jul 24, 2025 | 24.60 | 24.60 | 24.59 | 24.59 | 24.40 | -0.15% | 148 |
| Jul 23, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.44 | -0.15% | 3 |
| Jul 22, 2025 | 24.63 | 24.66 | 24.63 | 24.66 | 24.47 | 0.25% | 831 |
| Jul 21, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.41 | 0.31% | 178 |
| Jul 18, 2025 | 24.54 | 24.55 | 24.53 | 24.53 | 24.34 | 0.19% | 3,703 |
| Jul 17, 2025 | 24.47 | 24.48 | 24.47 | 24.48 | 24.29 | 0.10% | 388 |
| Jul 16, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.27 | 0.22% | 115 |
| Jul 15, 2025 | 24.41 | 24.41 | 24.40 | 24.40 | 24.21 | -0.30% | 194 |
| Jul 14, 2025 | 24.48 | 24.49 | 24.47 | 24.47 | 24.29 | - | 722 |
| Jul 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.29 | -0.36% | 653 |
| Jul 10, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.37 | -0.01% | 3 |
| Jul 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.38 | 0.41% | 27 |
| Jul 8, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.28 | -0.24% | 1,073 |
| Jul 7, 2025 | 24.53 | 24.53 | 24.52 | 24.52 | 24.34 | -0.36% | 339 |
| Jul 3, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.42 | -0.17% | 46 |