SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.89
+0.14 (0.59%)
Sep 4, 2025, 4:00 PM - Market closed
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.82 | 24.91 | 24.82 | 24.90 | - | 0.57% | 2,696 |
| Sep 3, 2025 | 24.74 | 24.75 | 24.74 | 24.75 | 24.75 | 0.36% | 1,620 |
| Sep 2, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.64% | 143 |
| Aug 29, 2025 | 24.82 | 24.83 | 24.82 | 24.82 | 24.73 | -0.13% | 203 |
| Aug 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.12% | 32 |
| Aug 27, 2025 | 24.77 | 24.84 | 24.77 | 24.83 | 24.73 | 0.07% | 5,334 |
| Aug 26, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | 0.14% | 3 |
| Aug 25, 2025 | 24.79 | 24.79 | 24.78 | 24.78 | 24.68 | -0.20% | 1,020 |
| Aug 22, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.73 | 0.58% | 955 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.58 | -0.26% | 1,318 |
| Aug 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | 0.04% | 92 |
| Aug 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | 0.08% | 3 |
| Aug 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.62 | -0.04% | 318 |
| Aug 15, 2025 | 24.71 | 24.73 | 24.71 | 24.73 | 24.63 | -0.12% | 1,490 |
| Aug 14, 2025 | 24.75 | 24.77 | 24.75 | 24.76 | 24.66 | -0.21% | 11,679 |
| Aug 13, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | 0.36% | 984 |
| Aug 12, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.62 | 0.09% | 328 |
| Aug 11, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.60 | 0.06% | 33,198 |
| Aug 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.58 | -0.25% | 40 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | -0.07% | 63 |
| Aug 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | 0.03% | 5,105 |
| Aug 5, 2025 | 24.76 | 24.77 | 24.75 | 24.75 | 24.66 | -0.05% | 1,189 |
| Aug 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | 0.12% | 49 |
| Aug 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | 0.39% | 360 |
| Jul 31, 2025 | 24.65 | 24.66 | 24.64 | 24.64 | 24.45 | 0.06% | 944 |
| Jul 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.43 | -0.17% | 1,083 |
| Jul 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | 0.41% | 205 |
| Jul 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.37 | -0.16% | 3 |
| Jul 25, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | 24.41 | 0.24% | 505 |
| Jul 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.35 | -0.12% | 43 |
| Jul 23, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.38 | -0.19% | 26 |
| Jul 22, 2025 | 24.60 | 24.62 | 24.59 | 24.62 | 24.43 | 0.24% | 1,568 |
| Jul 21, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.37 | 0.30% | 248 |
| Jul 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.30 | 0.23% | 318 |
| Jul 17, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.24 | 0.09% | 594 |
| Jul 16, 2025 | 24.43 | 24.43 | 24.41 | 24.41 | 24.22 | 0.26% | 251 |
| Jul 15, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 24.16 | -0.34% | 1,330 |
| Jul 14, 2025 | 24.44 | 24.44 | 24.43 | 24.43 | 24.24 | 0.05% | 546 |
| Jul 11, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | -0.44% | 238 |
| Jul 10, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.34 | -0.02% | 3 |
| Jul 9, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | 0.45% | 38 |
| Jul 8, 2025 | 24.44 | 24.44 | 24.43 | 24.43 | 24.23 | -0.27% | 188 |
| Jul 7, 2025 | 24.51 | 24.51 | 24.49 | 24.49 | 24.30 | -0.43% | 132 |
| Jul 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | -0.15% | 21 |
| Jul 2, 2025 | 24.64 | 24.64 | 24.63 | 24.63 | 24.44 | -0.04% | 3,513 |
| Jul 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.45 | -0.32% | 243 |
| Jun 30, 2025 | 24.68 | 24.72 | 24.68 | 24.72 | 24.43 | 0.39% | 678 |
| Jun 27, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.33 | -0.02% | 748 |
| Jun 26, 2025 | 24.62 | 24.63 | 24.62 | 24.63 | 24.34 | 0.33% | 194 |
| Jun 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.26 | -0.08% | 3 |