Skip to main content
SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.25
+0.07 (0.29%)
Feb 21, 2025, 4:00 PM EST - Market closed

MYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2524.2524.2524.2524.250.29%940
Feb 20, 202524.1824.1824.1824.1824.180.21%940
Feb 19, 202524.1324.1324.1324.1324.130.12%2
Feb 18, 202524.1024.1024.1024.1024.10-0.37%-
Feb 14, 202524.1924.1924.1924.1924.190.36%-
Feb 13, 202524.1024.1024.1024.1024.100.61%3
Feb 12, 202523.9623.9623.9623.9623.96-0.42%3
Feb 11, 202524.0424.0624.0424.0624.06-0.15%175
Feb 10, 202524.1324.1324.1024.1024.100.02%1,601
Feb 7, 202524.0824.0924.0824.0924.09-0.32%182
Feb 6, 202524.1724.1824.1724.1724.17-0.14%1,646
Feb 5, 202524.2024.2024.2024.2024.200.47%200
Feb 4, 202524.0824.1024.0824.0924.090.28%734
Feb 3, 202524.0824.0824.0124.0224.02-0.35%737
Jan 31, 202524.1124.1124.1124.1124.01-0.24%83
Jan 30, 202524.1424.1624.1424.1624.070.17%446
Jan 29, 202524.1724.1724.1024.1224.03-0.07%24,221
Jan 28, 202524.1424.1424.1424.1424.05-0.02%641
Jan 27, 202524.1224.1424.1224.1424.050.52%641
Jan 24, 202524.0324.0324.0224.0223.930.18%416
Jan 23, 202523.9723.9823.9723.9823.89-0.12%937
Jan 22, 202524.0124.0124.0124.0123.91-0.26%464
Jan 21, 202524.0724.0724.0724.0723.980.45%1,245
Jan 17, 202523.9823.9823.9623.9623.870.02%1,245
Jan 16, 202523.9723.9723.9623.9623.870.28%100
Jan 15, 202523.9023.9023.8923.8923.800.93%100
Jan 14, 202523.6623.6723.6623.6723.580.03%909
Jan 13, 202523.6723.6723.6623.6623.57-0.21%309
Jan 10, 202523.8323.8323.7023.7123.62-0.64%23,681
Jan 8, 202523.8523.8723.8523.8723.770.15%1,601
Jan 7, 202523.9123.9123.8323.8323.74-0.37%209
Jan 6, 202523.9123.9223.9123.9223.83-0.17%1,283
Jan 3, 202523.9823.9823.9623.9623.87-0.21%225
Jan 2, 202524.0124.0124.0124.0123.92-2,444,038
Dec 31, 202424.0124.0124.0124.0123.92-0.22%40
Dec 30, 202424.0424.0724.0424.0623.970.39%525
Dec 27, 202424.0024.0023.9723.9723.88-0.29%8,663
Dec 26, 202423.9724.0523.9724.0423.950.12%11,191
Dec 24, 202424.0124.0124.0124.0123.920.20%84
Dec 23, 202423.9823.9823.9523.9623.87-0.20%2,290
Dec 20, 202424.0224.0224.0124.0123.920.38%1,337
Dec 19, 202423.9523.9623.9223.9223.83-0.80%1,403
Dec 18, 202424.3524.3524.1124.1123.92-0.94%585
Dec 17, 202424.3524.3724.3424.3424.15-0.05%940
Dec 16, 202424.3524.3524.3524.3524.160.09%800
Dec 13, 202424.3424.3424.3124.3324.14-0.34%800
Dec 12, 202424.4124.4124.4124.4124.22-0.43%160
Dec 11, 202424.5224.5224.5224.5224.32-0.11%160
Dec 10, 202424.5724.5724.5424.5424.35-0.07%180
Dec 9, 202424.5624.5624.5624.5624.37-0.25%80
Dec 6, 202424.6224.6224.6224.6224.430.29%2
Dec 5, 202424.5424.5524.5224.5524.36-0.06%1,461
Dec 4, 202424.5624.5624.5624.5624.370.35%260
Dec 3, 202424.5424.5424.4824.4824.29-0.21%249
Dec 2, 202424.5324.5324.5324.5324.34-0.28%50
Nov 29, 202424.6024.6024.6024.6024.320.44%-
Nov 27, 202424.4924.4924.4924.4924.210.32%692
Nov 26, 202424.4124.4124.4124.4124.13-0.23%692
Nov 25, 202424.4724.4724.4724.4724.190.91%207
Nov 22, 202424.2624.2624.2524.2523.970.10%2,560
Nov 21, 202424.2624.2624.2324.2323.95-0.07%200
Nov 20, 202424.2424.2424.2424.2423.96-0.15%1
Nov 19, 202424.2824.2824.2824.2824.000.18%50
Nov 18, 202424.2724.2724.2424.2423.950.17%2,266
Nov 15, 202424.1424.1924.1324.1923.910.09%1,526
Nov 14, 202424.1824.1824.1724.1723.89-0.07%190
Nov 13, 202424.2124.2124.1924.1923.91-0.18%247
Nov 12, 202424.2424.2424.2324.2323.95-0.62%606
Nov 11, 202424.3924.3924.3924.3924.10-0.21%603
Nov 8, 202424.4124.4424.4124.4424.150.17%603
Nov 7, 202424.3424.4024.3424.4024.110.96%595
Nov 6, 202424.2124.2124.1724.1723.89-0.78%4,490
Nov 5, 202424.3524.3724.3524.3624.070.31%1,840
Nov 4, 202424.2724.2824.2724.2824.000.51%503
Nov 1, 202424.3224.3224.1624.1623.88-0.79%2,580
Oct 31, 202424.3724.3724.3524.3523.98-0.21%450
Oct 30, 202424.4024.4024.4024.4024.03-0.19%-
Oct 29, 202424.4524.4524.4524.4524.070.08%700
Oct 28, 202424.4224.4324.4224.4324.05-0.11%700
Oct 25, 202424.4924.4924.4624.4624.08-0.17%222
Oct 24, 202424.5024.5024.5024.5024.120.18%-
Oct 23, 202424.4524.4524.4524.4524.08-0.25%30
Oct 22, 202424.5224.5224.5224.5224.14-0.01%30
Oct 21, 202424.6324.6324.5224.5224.14-0.76%10,496
Oct 18, 202424.7424.7424.7124.7124.330.04%10,264
Oct 17, 202424.7024.7024.7024.7024.32-0.51%1,419
Oct 16, 202424.8324.8424.8024.8224.440.23%1,419
Oct 15, 202424.7724.7924.7724.7724.390.37%1,417
Oct 14, 202424.6824.6824.6824.6824.30-0.04%304
Oct 11, 202424.6924.6924.6924.6924.310.05%304
Oct 10, 202424.6824.6924.6724.6724.29-0.01%1,810
Oct 9, 202424.6824.6824.6824.6824.30-0.16%3
Oct 8, 202424.7224.7224.7224.7224.340.13%-
Oct 7, 202424.6824.6824.6824.6824.30-0.38%100
Oct 4, 202424.7824.7824.7824.7824.40-0.55%100
Oct 3, 202424.9124.9124.9124.9124.53-0.26%2
Oct 2, 202424.9824.9824.9824.9824.60-0.14%2
Oct 1, 202425.0125.0125.0125.0124.630.29%100
Sep 30, 202424.9424.9424.9424.9424.54-0.17%2
Sep 27, 202424.9824.9824.9824.9824.580.31%2