SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.01
+0.01 (0.06%)
At close: Jan 9, 2026, 4:00 PM EST
25.01
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.02 | 25.04 | 25.00 | 25.01 | 25.01 | 0.06% | 8,878 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.19% | 3 |
| Jan 7, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.02% | 3,491 |
| Jan 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.05% | 1,205 |
| Jan 5, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | 0.21% | 2,444 |
| Jan 2, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 15,022 |
| Dec 31, 2025 | 25.04 | 25.04 | 24.99 | 24.99 | 24.99 | -0.23% | 1,854 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.06% | 43 |
| Dec 29, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 25.06 | 0.11% | 6,314 |
| Dec 26, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.09% | 124 |
| Dec 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.27% | 5 |
| Dec 23, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | - | 823 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.92 | 24.94 | 24.94 | 0.02% | 2,580 |
| Dec 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.16% | 3 |
| Dec 18, 2025 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | -0.14% | 2,284 |
| Dec 17, 2025 | 25.02 | 25.03 | 25.01 | 25.01 | 24.91 | -0.04% | 760 |
| Dec 16, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | 0.14% | 63 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.08% | 535 |
| Dec 12, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.86 | -0.31% | 4,168 |
| Dec 11, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.94 | -0.06% | 2,085 |
| Dec 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.37% | 1,631 |
| Dec 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.86 | -0.14% | 508 |
| Dec 8, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | -0.18% | 1,271 |
| Dec 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | -0.01% | 4 |
| Dec 4, 2025 | 25.05 | 25.07 | 25.05 | 25.05 | 24.95 | -0.17% | 5,101 |
| Dec 3, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 24.99 | 0.18% | 3,828 |
| Dec 2, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.94 | 0.06% | 60,710 |
| Dec 1, 2025 | 25.01 | 25.04 | 25.01 | 25.03 | 24.93 | -0.69% | 4,672 |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | -0.09% | 3 |
| Nov 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | 0.19% | 3 |
| Nov 25, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 24.98 | 0.24% | 5,390 |
| Nov 24, 2025 | 25.10 | 25.13 | 25.10 | 25.12 | 24.92 | 0.25% | 1,808 |
| Nov 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | 0.30% | 6 |
| Nov 20, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.79 | 0.13% | 19 |
| Nov 19, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.75 | -0.02% | 103 |
| Nov 18, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.76 | 0.13% | 584 |
| Nov 17, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.73 | -0.02% | 1,899 |
| Nov 14, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.73 | -0.15% | 184 |
| Nov 13, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | -0.26% | 3 |
| Nov 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | -0.12% | 3 |
| Nov 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.34% | 3 |
| Nov 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | - | 5 |
| Nov 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | -0.08% | 3 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 0.36% | 49 |
| Nov 5, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.71 | -0.19% | 19 |
| Nov 4, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.76 | 0.09% | 244 |
| Nov 3, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.74 | -0.55% | 1,356 |
| Oct 31, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 24.78 | -0.14% | 1,174 |
| Oct 30, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 24.81 | -0.26% | 1,553 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.88 | -0.45% | 3 |