SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.38
+0.02 (0.06%)
Mar 31, 2025, 12:39 PM EDT - Market open
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.34 | 24.38 | 24.32 | 24.37 | 24.37 | 0.60% | 575 |
| Mar 27, 2025 | 24.21 | 24.24 | 24.21 | 24.22 | 24.22 | -0.14% | 773 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 24.26 | -0.25% | 1,440 |
| Mar 25, 2025 | 24.33 | 24.33 | 24.32 | 24.32 | 24.32 | 0.19% | 113 |
| Mar 24, 2025 | 24.29 | 24.29 | 24.27 | 24.27 | 24.27 | -0.43% | 427 |
| Mar 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | 330,000 |
| Mar 20, 2025 | 24.38 | 24.38 | 24.37 | 24.38 | 24.38 | -0.02% | 166,470 |
| Mar 19, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.38 | 0.41% | 1,606 |
| Mar 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% | 58 |
| Mar 17, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.24 | 0.17% | 200 |
| Mar 14, 2025 | 24.21 | 24.21 | 24.20 | 24.20 | 24.20 | -0.04% | 100 |
| Mar 13, 2025 | 24.13 | 24.21 | 24.12 | 24.21 | 24.21 | 0.26% | 514 |
| Mar 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.25% | 737 |
| Mar 11, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | -0.53% | 121 |
| Mar 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.31% | 80 |
| Mar 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% | 80 |
| Mar 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.22% | 11 |
| Mar 5, 2025 | 24.36 | 24.36 | 24.33 | 24.33 | 24.33 | -0.27% | 405 |
| Mar 4, 2025 | 24.40 | 24.43 | 24.40 | 24.40 | 24.40 | -0.17% | 4,708 |
| Mar 3, 2025 | 24.41 | 24.46 | 24.41 | 24.44 | 24.44 | -0.15% | 3,984 |
| Feb 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.38 | 0.30% | 330 |
| Feb 27, 2025 | 24.41 | 24.41 | 24.40 | 24.40 | 24.31 | -0.23% | 330 |
| Feb 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.37 | 0.17% | 916 |
| Feb 25, 2025 | 24.42 | 24.43 | 24.42 | 24.42 | 24.33 | 0.54% | 916 |
| Feb 24, 2025 | 24.23 | 24.32 | 24.23 | 24.29 | 24.20 | 0.16% | 1,657 |
| Feb 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.16 | 0.29% | 940 |
| Feb 20, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | 0.21% | 940 |
| Feb 19, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.04 | 0.12% | 2 |
| Feb 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.01 | -0.37% | - |
| Feb 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.10 | 0.36% | - |
| Feb 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.01 | 0.61% | 3 |
| Feb 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | -0.42% | 3 |
| Feb 11, 2025 | 24.04 | 24.06 | 24.04 | 24.06 | 23.97 | -0.15% | 175 |
| Feb 10, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.00 | 0.02% | 1,601 |
| Feb 7, 2025 | 24.08 | 24.09 | 24.08 | 24.09 | 24.00 | -0.32% | 182 |
| Feb 6, 2025 | 24.17 | 24.18 | 24.17 | 24.17 | 24.07 | -0.14% | 1,646 |
| Feb 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.47% | 200 |
| Feb 4, 2025 | 24.08 | 24.10 | 24.08 | 24.09 | 24.00 | 0.28% | 734 |
| Feb 3, 2025 | 24.08 | 24.08 | 24.01 | 24.02 | 23.93 | -0.35% | 737 |
| Jan 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.92 | -0.24% | 83 |
| Jan 30, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 23.98 | 0.17% | 446 |
| Jan 29, 2025 | 24.17 | 24.17 | 24.10 | 24.12 | 23.94 | -0.07% | 24,221 |
| Jan 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | -0.02% | 641 |
| Jan 27, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 23.96 | 0.52% | 641 |
| Jan 24, 2025 | 24.03 | 24.03 | 24.02 | 24.02 | 23.84 | 0.18% | 416 |
| Jan 23, 2025 | 23.97 | 23.98 | 23.97 | 23.98 | 23.79 | -0.12% | 937 |
| Jan 22, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.82 | -0.26% | 464 |
| Jan 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | 0.45% | 1,245 |
| Jan 17, 2025 | 23.98 | 23.98 | 23.96 | 23.96 | 23.78 | 0.02% | 1,245 |
| Jan 16, 2025 | 23.97 | 23.97 | 23.96 | 23.96 | 23.77 | 0.28% | 100 |