SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.03
+0.05 (0.20%)
Nov 11, 2025, 9:30 AM EST - Market open
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 5 |
| Nov 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.08% | 3 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.36% | 49 |
| Nov 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.19% | 19 |
| Nov 4, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 0.09% | 244 |
| Nov 3, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.93 | -0.55% | 1,356 |
| Oct 31, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.97 | -0.14% | 1,174 |
| Oct 30, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.01 | -0.26% | 1,553 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.45% | 3 |
| Oct 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | 0.02% | 203 |
| Oct 27, 2025 | 25.25 | 25.29 | 25.25 | 25.28 | 25.18 | 0.04% | 4,474 |
| Oct 24, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | 0.17% | 28 |
| Oct 23, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.13 | -0.10% | 2,604 |
| Oct 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 0.02% | 1,035 |
| Oct 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 0.04% | 4 |
| Oct 20, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | 0.18% | 4 |
| Oct 17, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.09 | -0.10% | 298 |
| Oct 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.22% | 4 |
| Oct 15, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.06 | 0.05% | 941 |
| Oct 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 0.21% | 3 |
| Oct 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.20% | 3 |
| Oct 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.20% | 378 |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.15% | 3 |
| Oct 8, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.94 | -0.10% | 623 |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.13% | 504 |
| Oct 6, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.93 | -0.20% | 1,079 |
| Oct 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.12% | 19 |
| Oct 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | 0.12% | 42 |
| Oct 1, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 24.98 | -0.06% | 116 |
| Sep 30, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 24.90 | -0.04% | 611 |
| Sep 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.22% | 278 |
| Sep 26, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.85 | 0.08% | 358 |
| Sep 25, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 24.84 | -0.28% | 572 |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | -0.18% | 296 |
| Sep 23, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.95 | 0.02% | 278 |
| Sep 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | -0.08% | 11 |
| Sep 19, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.96 | - | 323 |
| Sep 18, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.96 | -0.10% | 1,820 |
| Sep 17, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 24.99 | -0.13% | 2,600 |
| Sep 16, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.02 | -0.03% | 403 |
| Sep 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.22% | 1,448 |
| Sep 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.20% | 3 |
| Sep 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.02 | 0.36% | 698 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 24.93 | 0.23% | 1,459 |
| Sep 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | -0.09% | 5 |
| Sep 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | 0.16% | 132 |
| Sep 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | 0.44% | 189 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.75 | 0.51% | 144 |
| Sep 3, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.63 | 0.36% | 845 |
| Sep 2, 2025 | 24.71 | 24.73 | 24.71 | 24.73 | 24.54 | -0.60% | 148 |