SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.03
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.10% | 623 |
| Oct 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.13% | 504 |
| Oct 6, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.20% | 1,079 |
| Oct 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.12% | 19 |
| Oct 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.12% | 42 |
| Oct 1, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | -0.06% | 116 |
| Sep 30, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 24.99 | -0.04% | 611 |
| Sep 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.22% | 278 |
| Sep 26, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.08% | 358 |
| Sep 25, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 24.93 | -0.28% | 572 |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.18% | 296 |
| Sep 23, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.02% | 278 |
| Sep 22, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | -0.08% | 11 |
| Sep 19, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.06 | - | 323 |
| Sep 18, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.06 | -0.10% | 1,820 |
| Sep 17, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.09 | -0.13% | 2,600 |
| Sep 16, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.12 | -0.03% | 403 |
| Sep 15, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.13 | 0.22% | 1,448 |
| Sep 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.20% | 3 |
| Sep 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.36% | 698 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.03 | 0.23% | 1,459 |
| Sep 9, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.09% | 5 |
| Sep 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.16% | 132 |
| Sep 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 0.44% | 189 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.85 | 0.51% | 144 |
| Sep 3, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.72 | 0.36% | 845 |
| Sep 2, 2025 | 24.71 | 24.73 | 24.71 | 24.73 | 24.63 | -0.60% | 148 |
| Aug 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.69 | -0.10% | 3 |
| Aug 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | 0.10% | 5 |
| Aug 27, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.69 | 0.07% | 3 |
| Aug 26, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.67 | 0.15% | 403 |
| Aug 25, 2025 | 24.82 | 24.83 | 24.82 | 24.82 | 24.63 | -0.18% | 2,083 |
| Aug 22, 2025 | 24.85 | 24.86 | 24.84 | 24.86 | 24.67 | 0.61% | 1,575 |
| Aug 21, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.53 | -0.28% | 400 |
| Aug 20, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.59 | 0.03% | 134 |
| Aug 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.59 | 0.16% | 3 |
| Aug 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | -0.12% | 318 |
| Aug 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.58 | -0.09% | 3 |
| Aug 14, 2025 | 24.78 | 24.79 | 24.78 | 24.79 | 24.60 | -0.23% | 893 |
| Aug 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.65 | 0.34% | 1,443 |
| Aug 12, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | 24.57 | 0.09% | 328 |
| Aug 11, 2025 | 24.77 | 24.77 | 24.74 | 24.74 | 24.55 | 0.08% | 33,496 |
| Aug 8, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.53 | -0.24% | 3 |
| Aug 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.59 | -0.08% | 67 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | 0.04% | 31 |
| Aug 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.60 | -0.08% | 509 |
| Aug 4, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.62 | 0.17% | 1,403 |
| Aug 1, 2025 | 24.77 | 24.77 | 24.76 | 24.76 | 24.57 | 0.39% | 466 |
| Jul 31, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | 24.38 | 0.01% | 1,038 |
| Jul 30, 2025 | 24.68 | 24.69 | 24.66 | 24.66 | 24.38 | -0.15% | 2,521 |